1619749800000|2021-04-30 02:30:00|4165.3|4153.3|4159|4147|4166.3|4153.3|4158.8|4145.3|0
1619749810000|2021-04-30 02:30:10|4158.5|4146.5|4150|4138|4159.3|4146.5|4149.6|4137.6|1
1619749820000|2021-04-30 02:30:20|4150.1|4138.1|4158.4|4146.4|4158.4|4146.4|4150.1|4138.1|3
1619749830000|2021-04-30 02:30:30|4158.6|4146.6|4159.7|4147.7|4159.7|4147.7|4158.6|4146.6|0
1619749840000|2021-04-30 02:30:40|4158.7|4146.7|4158.4|4146.4|4158.7|4146.7|4158.4|4146.4|0
1619749850000|2021-04-30 02:30:50|4159.5|4147.5|4158.5|4146.5|4160.3|4148.3|4158.1|4146.1|2
1619749860000|2021-04-30 02:31:00|4158.6|4146.6|4159.3|4147.3|4159.3|4147.3|4158.6|4146.6|0
1619749870000|2021-04-30 02:31:10|4159.8|4147.8|4156.6|4144.6|4159.8|4147.8|4156.4|4144.4|15
1619749880000|2021-04-30 02:31:20|4156.3|4144.3|4155.9|4143.9|4156.8|4144.8|4155.9|4143.9|1
1619749890000|2021-04-30 02:31:30|4155.2|4143.2|4155.2|4143.2|4155.2|4143.2|4155.2|4143.2|5
1619749910000|2021-04-30 02:31:50|4152.7|4140.7|4151.3|4139.3|4152.7|4140.7|4151.3|4139.3|1
1619749920000|2021-04-30 02:32:00|4151.4|4139.4|4144.8|4132.8|4152.7|4139.4|4144.8|4131.4|2
1619749930000|2021-04-30 02:32:10|4145.9|4133.9|4145.3|4133.3|4146.6|4134.6|4144.9|4132.9|5
1619749940000|2021-04-30 02:32:20|4144.9|4132.9|4145.8|4133.8|4147.9|4135.9|4144.9|4132.9|2
1619749950000|2021-04-30 02:32:30|4146.1|4134.1|4138|4126|4146.9|4134.9|4138|4126|53
1619749960000|2021-04-30 02:32:40|4138.4|4126.4|4141.7|4129.7|4145.9|4131.9|4138.4|4126.4|14
1619749970000|2021-04-30 02:32:50|4143.4|4127.4|4141.4|4129.4|4144.1|4131.1|4141.4|4127.4|0
1619749980000|2021-04-30 02:33:00|4141.7|4129.7|4138.9|4126.9|4141.7|4129.7|4138.2|4125.2|0
1619749990000|2021-04-30 02:33:10|4138.4|4126.4|4139.4|4127.4|4140.6|4128.6|4138.4|4126.4|1
1619750000000|2021-04-30 02:33:20|4139.7|4127.7|4138.4|4126.4|4140.4|4128.4|4138.4|4126.4|0
1619750010000|2021-04-30 02:33:30|4138.5|4126.5|4142.9|4130.9|4142.9|4130.9|4138.5|4126.5|2
1619750020000|2021-04-30 02:33:40|4142.7|4130.7|4142|4130|4142.7|4130.7|4142|4130|0
1619750040000|2021-04-30 02:34:00|4142.2|4130.2|4140.2|4128.2|4142.2|4130.2|4140.2|4128.2|30
1619750050000|2021-04-30 02:34:10|4140.5|4128.5|4139.2|4127.2|4140.5|4128.5|4139.2|4127.2|15
1619750060000|2021-04-30 02:34:20|4139.6|4127.6|4138.6|4126.6|4139.6|4127.6|4138.6|4126.6|0
1619750070000|2021-04-30 02:34:30|4137.8|4125.8|4136|4124|4137.8|4125.8|4136|4124|41
1619750080000|2021-04-30 02:34:40|4136.5|4124.5|4136|4124|4136.5|4124.5|4136|4124|0
1619750090000|2021-04-30 02:34:50|4135.6|4123.6|4135.7|4123.7|4136.5|4124.5|4135.3|4123.3|44
1619750100000|2021-04-30 02:35:00|4135.3|4123.3|4135.1|4123.1|4135.5|4123.5|4135.1|4123.1|5
1619750110000|2021-04-30 02:35:10|4134.6|4122.6|4135.2|4123.2|4136.2|4124.2|4134.6|4122.6|2
1619750120000|2021-04-30 02:35:20|4135.3|4123.3|4136.1|4124.1|4136.1|4124.1|4135.3|4123.3|2
1619750130000|2021-04-30 02:35:30|4135.5|4123.5|4136.1|4124.1|4136.1|4124.1|4135.5|4123.5|0
1619750140000|2021-04-30 02:35:40|4135.6|4123.6|4135.7|4123.7|4135.7|4123.7|4135.6|4123.6|0
1619750150000|2021-04-30 02:35:50|4136.1|4124.1|4135.4|4123.4|4136.1|4124.1|4135.4|4123.4|4
1619750160000|2021-04-30 02:36:00|4135|4123|4135.3|4123.3|4135.3|4123.3|4134.7|4122.7|20
1619750170000|2021-04-30 02:36:10|4135.5|4123.5|4132.5|4120.5|4135.5|4123.5|4132.5|4120.5|1
1619750180000|2021-04-30 02:36:20|4132.4|4120.4|4130.7|4118.7|4132.4|4120.4|4130.7|4118.7|0
1619750190000|2021-04-30 02:36:30|4131.7|4119.7|4130.7|4118.7|4131.7|4119.7|4130.7|4118.7|12
1619750200000|2021-04-30 02:36:40|4130.9|4118.9|4131|4119|4131|4119|4130.2|4118.2|1
1619750210000|2021-04-30 02:36:50|4131.4|4119.4|4128.9|4116.9|4131.6|4119.4|4128.9|4115.4|12
1619750220000|2021-04-30 02:37:00|4128.5|4116.5|4125.5|4113.5|4129.3|4117.3|4125.5|4113.5|5
1619750230000|2021-04-30 02:37:10|4128.6|4116.6|4130|4118|4130.4|4118.4|4127.9|4115.9|24
1619750240000|2021-04-30 02:37:20|4130.4|4118.4|4131|4119|4131.6|4119.6|4130.4|4118.4|7
1619750250000|2021-04-30 02:37:30|4130.3|4118.3|4130|4118|4130.3|4118.3|4130|4118|7
1619750260000|2021-04-30 02:37:40|||||||||8
1619750280000|2021-04-30 02:38:00|4129.7|4117.7|4130|4118|4130|4118|4129.7|4117.7|9
1619750290000|2021-04-30 02:38:10|4129.8|4117.8|4130.1|4118.1|4130.2|4118.2|4129.8|4117.8|7
1619750300000|2021-04-30 02:38:20|4130.2|4118.2|4130.2|4118.2|4130.2|4118.2|4130.2|4118.2|3
1619750310000|2021-04-30 02:38:30|||||||||5
1619750320000|2021-04-30 02:38:40|4130.5|4118.5|4130.5|4118.5|4130.5|4118.5|4130.5|4118.5|5
1619750330000|2021-04-30 02:38:50|||||||||3
1619750340000|2021-04-30 02:39:00|4130.2|4118.2|4128.2|4116.2|4130.2|4118.2|4128.2|4116.2|16
1619750350000|2021-04-30 02:39:10|4128.1|4116.1|4128.2|4116.2|4128.2|4116.2|4128|4116|6
1619750360000|2021-04-30 02:39:20|4128.5|4116.5|4128.4|4116.4|4128.5|4116.5|4128.4|4116.4|0
1619750370000|2021-04-30 02:39:30|4127.2|4115.2|4126.6|4114.6|4127.2|4115.2|4126.6|4114.6|18
1619750380000|2021-04-30 02:39:40|4125.5|4113.5|4125.1|4113.1|4125.5|4113.5|4125.1|4113.1|17
1619750390000|2021-04-30 02:39:50|4124.9|4112.9|4124.6|4112.6|4125.1|4113.1|4124.6|4112.6|2
1619750400000|2021-04-30 02:40:00|4124.9|4112.9|4124.7|4112.7|4124.9|4112.9|4124.4|4112.4|16
1619750410000|2021-04-30 02:40:10|4124.5|4112.5|4123.1|4111.1|4124.5|4112.5|4122.7|4110.7|20
1619750420000|2021-04-30 02:40:20|4122.9|4110.9|4121.7|4109.7|4122.9|4110.9|4121.1|4109.1|24
1619750430000|2021-04-30 02:40:30|4121.4|4109.4|4120.5|4108.5|4121.7|4109.7|4120.5|4108.5|4
1619750440000|2021-04-30 02:40:40|4120|4108|4119.9|4107.9|4120|4108|4119.4|4107.4|0
1619750450000|2021-04-30 02:40:50|4119.4|4107.4|4121|4109|4121|4109|4119.4|4107.4|0
1619750460000|2021-04-30 02:41:00|4120.9|4108.9|4121.3|4109.3|4122.9|4110.9|4120.9|4108.9|3
1619750470000|2021-04-30 02:41:10|4121.8|4109.8|4121.3|4109.3|4121.9|4109.9|4121.1|4109.1|0
1619750480000|2021-04-30 02:41:20|4121.8|4109.8|4117.4|4105.4|4122.3|4110.3|4117.4|4105.4|35
1619750490000|2021-04-30 02:41:30|4116.9|4104.9|4115.9|4103.9|4117.4|4105.4|4115.2|4103.2|0
1619750500000|2021-04-30 02:41:40|4115.5|4103.5|4116.1|4104.1|4118.6|4106.6|4115.5|4103.5|50
1619750510000|2021-04-30 02:41:50|4115.8|4103.8|4116.7|4104.7|4117.3|4105.3|4115.6|4103.6|0
1619750520000|2021-04-30 02:42:00|4117.1|4105.1|4117.3|4105.3|4117.3|4105.3|4117.1|4105.1|0
1619750530000|2021-04-30 02:42:10|4117.2|4105.2|4118.1|4106.1|4118.2|4106.2|4117.2|4105.2|5
1619750540000|2021-04-30 02:42:20|4118.2|4106.2|4118.8|4106.8|4118.8|4106.8|4118.2|4106.2|0
1619750550000|2021-04-30 02:42:30|4119.2|4107.2|4114|4102|4119.2|4107.2|4113.7|4101.7|13
1619750560000|2021-04-30 02:42:40|4114.4|4102.4|4113.9|4101.9|4115.3|4103.3|4112.7|4100.7|7
1619750570000|2021-04-30 02:42:50|4114.7|4102.7|4117.4|4105.4|4117.4|4105.4|4114|4102|0
1619750580000|2021-04-30 02:43:00|4118|4106|4120.1|4108.1|4120.1|4108.1|4117.3|4105.3|0
1619750590000|2021-04-30 02:43:10|4118.9|4106.9|4118.9|4106.9|4118.9|4106.9|4118.5|4106.5|0
1619750600000|2021-04-30 02:43:20|4118.5|4106.5|4119.8|4107.8|4120.9|4108.9|4118.1|4106.1|5
1619750610000|2021-04-30 02:43:30|4119.7|4107.7|4120.8|4108.8|4120.8|4108.8|4119.7|4107.7|5
1619750620000|2021-04-30 02:43:40|4121.4|4109.4|4118.4|4106.4|4121.4|4109.4|4117.1|4105.1|63
1619750630000|2021-04-30 02:43:50|4118.3|4106.3|4118.9|4106.9|4118.9|4106.9|4117.8|4105.8|0
1619750640000|2021-04-30 02:44:00|4118.7|4106.7|4118.1|4106.1|4119.6|4107.6|4117.7|4105.7|2
1619750660000|2021-04-30 02:44:20|4119.6|4107.6|4119.6|4107.6|4119.6|4107.6|4119.6|4107.6|0
1619750670000|2021-04-30 02:44:30|4119.8|4107.8|4119.8|4107.8|4119.9|4107.9|4119.8|4107.8|0
1619750680000|2021-04-30 02:44:40|4120.2|4108.2|4120.5|4108.5|4120.5|4108.5|4120.2|4108.2|0
1619750690000|2021-04-30 02:44:50|4120|4108|4119.6|4107.6|4120.5|4108.5|4119.2|4107.2|5
1619750700000|2021-04-30 02:45:00|4119.5|4107.5|4119.6|4107.6|4119.6|4107.6|4119.4|4107.4|0
1619750710000|2021-04-30 02:45:10|4120.2|4108.2|4121.3|4109.3|4121.3|4109.3|4120.2|4108.2|3
1619750720000|2021-04-30 02:45:20|4120.9|4108.9|4122.3|4110.3|4123.6|4110.6|4120.9|4107.6|0
1619750730000|2021-04-30 02:45:30|4122.6|4110.6|4122.5|4110.5|4122.6|4110.6|4122.1|4110.1|0
1619750740000|2021-04-30 02:45:40|4122.3|4110.3|4124.3|4112.3|4124.3|4112.3|4122.3|4110.3|0
1619750750000|2021-04-30 02:45:50|4124.9|4112.9|4124.9|4112.9|4125|4113|4124.9|4112.9|2
1619750760000|2021-04-30 02:46:00|4124.4|4112.4|4123.6|4111.6|4124.4|4112.4|4123.6|4111.6|0
1619750770000|2021-04-30 02:46:10|4123.5|4111.5|4121.4|4109.4|4123.5|4111.5|4120.6|4108.6|0
1619750780000|2021-04-30 02:46:20|4121.8|4109.8|4122.3|4110.3|4122.4|4110.4|4121.3|4109.3|0
1619750790000|2021-04-30 02:46:30|4122.4|4110.4|4121.4|4109.4|4122.9|4110.9|4121.1|4109.1|0
1619750800000|2021-04-30 02:46:40|4122.3|4110.3|4120.9|4108.9|4122.3|4110.3|4120.9|4108.9|0
1619750810000|2021-04-30 02:46:50|4121.1|4109.1|4123.2|4111.2|4123.2|4111.2|4121.1|4109.1|0
1619750820000|2021-04-30 02:47:00|4122.5|4110.5|4122.7|4110.7|4122.7|4110.7|4121.7|4109.7|3
1619750830000|2021-04-30 02:47:10|4122.1|4110.1|4124.2|4112.2|4124.2|4112.2|4122.1|4110.1|0
1619750840000|2021-04-30 02:47:20|4124.4|4112.4|4125.2|4113.2|4127.5|4113.5|4124.4|4110.7|0
1619750850000|2021-04-30 02:47:30|4126.2|4114.2|4127.4|4115.4|4127.9|4115.9|4126.2|4114.2|0
1619750860000|2021-04-30 02:47:40|4127|4115|4128|4116|4128.5|4116.5|4127|4115|0
1619750870000|2021-04-30 02:47:50|4127.5|4115.5|4127.2|4115.2|4127.5|4115.5|4126.6|4114.6|0
1619750880000|2021-04-30 02:48:00|4128.5|4116.5|4128|4116|4128.5|4116.5|4128|4116|0
1619750890000|2021-04-30 02:48:10|4127.5|4115.5|4128.8|4116.8|4130.8|4118.8|4127.5|4115.5|1
1619750900000|2021-04-30 02:48:20|4128.9|4116.9|4128.8|4116.8|4128.9|4116.9|4128.6|4116.6|0
1619750910000|2021-04-30 02:48:30|4129.1|4117.1|4131.1|4119.1|4131.1|4119.1|4129.1|4117.1|5
1619750920000|2021-04-30 02:48:40|4131.7|4119.7|4131.2|4119.2|4131.7|4119.7|4130.7|4118.7|0
1619750930000|2021-04-30 02:48:50|4130.7|4118.7|4131.5|4119.5|4131.5|4119.5|4130.7|4118.7|0
1619750940000|2021-04-30 02:49:00|4131.4|4119.4|4129.8|4117.8|4131.4|4119.4|4129.8|4117.8|0
1619750950000|2021-04-30 02:49:10|4129.3|4117.3|4130.8|4118.8|4130.8|4118.8|4129.3|4117.3|0
1619750960000|2021-04-30 02:49:20|4130.4|4118.4|4129.6|4117.6|4130.4|4118.4|4129.6|4117.6|0
1619750970000|2021-04-30 02:49:30|4130.1|4118.1|4130.9|4118.9|4130.9|4118.9|4130.1|4118.1|0
1619750980000|2021-04-30 02:49:40|4130.4|4118.4|4130.3|4118.3|4130.8|4118.8|4130.3|4118.3|0
1619750990000|2021-04-30 02:49:50|4130.1|4118.1|4130|4118|4130.1|4118.1|4129.6|4117.6|0
1619751000000|2021-04-30 02:50:00|4130.1|4118.1|4129.5|4117.5|4132.5|4118.1|4129.1|4116.5|1
1619751010000|2021-04-30 02:50:10|4129|4117|4130.2|4118.2|4130.2|4118.2|4129|4117|0
1619751020000|2021-04-30 02:50:20|4130.6|4118.6|4129.6|4117.6|4130.6|4118.6|4129.5|4117.5|0
1619751030000|2021-04-30 02:50:30|4130.1|4118.1|4129.6|4117.6|4130.1|4118.1|4129.6|4117.6|0
1619751040000|2021-04-30 02:50:40|4129.5|4117.5|4127.1|4115.1|4129.5|4117.5|4127.1|4115.1|0
1619751050000|2021-04-30 02:50:50|4128.2|4116.2|4127.2|4115.2|4128.2|4116.2|4127.2|4115.2|0
1619751060000|2021-04-30 02:51:00|4126.9|4114.9|4126.2|4114.2|4127.3|4115.3|4126.2|4114.2|9
1619751070000|2021-04-30 02:51:10|4125.3|4109.3|4125.3|4109.3|4125.3|4109.3|4125.3|4109.3|11
1619751080000|2021-04-30 02:51:20|4125.2|4109.2|4125.2|4109.2|4125.7|4111|4122.8|4108.8|0
1619751090000|2021-04-30 02:51:30|4125.7|4109.7|4123.7|4111.7|4126.2|4112.6|4123.6|4109.7|0
1619751100000|2021-04-30 02:51:40|4123.6|4111.6|4123.1|4111.1|4123.6|4111.6|4123.1|4111.1|0
1619751110000|2021-04-30 02:51:50|4123.4|4111.4|4123.7|4111.7|4124.1|4112.1|4123.4|4111.4|0
1619751120000|2021-04-30 02:52:00|4123.3|4111.3|4123.2|4111.2|4123.3|4111.3|4122.2|4110.2|0
1619751130000|2021-04-30 02:52:10|4122.8|4110.8|4121.6|4109.6|4123.2|4111.2|4121.6|4109.6|0
1619751140000|2021-04-30 02:52:20|4121.1|4109.1|4122.2|4110.2|4122.2|4110.2|4121.1|4109.1|0
1619751150000|2021-04-30 02:52:30|4123.1|4111.1|4122.6|4110.6|4123.2|4111.2|4122.1|4110.1|0
1619751160000|2021-04-30 02:52:40|4123.1|4111.1|4123.3|4111.3|4123.3|4111.3|4122.7|4110.7|0
1619751170000|2021-04-30 02:52:50|4123.7|4111.7|4124.6|4112.6|4124.6|4112.6|4123.7|4111.7|0
1619751180000|2021-04-30 02:53:00|4125|4113|4125|4113|4125.1|4113.1|4125|4113|0
1619751190000|2021-04-30 02:53:10|4125.6|4113.6|4125.1|4113.1|4125.6|4113.6|4125.1|4113.1|0
1619751200000|2021-04-30 02:53:20|4125|4113|4125.1|4113.1|4125.1|4113.1|4125|4113|0
1619751210000|2021-04-30 02:53:30|4125|4113|4120.5|4108.5|4125.1|4113.1|4116.7|4104.7|31
1619751220000|2021-04-30 02:53:40|4120.2|4108.2|4120.2|4108.2|4120.2|4108.2|4120.2|4108.2|0
1619751230000|2021-04-30 02:53:50|4119.4|4107.4|4120.5|4108.5|4120.5|4108.5|4119.4|4107.4|0
1619751240000|2021-04-30 02:54:00|4120|4108|4119.9|4107.9|4120|4108|4119.9|4107.9|0
1619751250000|2021-04-30 02:54:10|4120|4108|4120.5|4108.5|4120.5|4108.5|4120|4108|0
1619751260000|2021-04-30 02:54:20|4120.8|4108.8|4125.3|4109.3|4125.4|4111.8|4120.8|4108.3|0
1619751270000|2021-04-30 02:54:30|4123.6|4111.6|4124.3|4112.3|4124.3|4112.3|4121.8|4109.8|1
1619751280000|2021-04-30 02:54:40|4124.8|4112.8|4123.8|4111.8|4124.8|4112.8|4123.8|4111.8|0
1619751290000|2021-04-30 02:54:50|4124.1|4112.1|4125.1|4113.1|4125.1|4113.1|4124.1|4112.1|0
1619751300000|2021-04-30 02:55:00|4125.3|4113.3|4124.3|4112.3|4125.8|4113.8|4124.3|4112.3|0
1619751310000|2021-04-30 02:55:10|4124.1|4112.1|4124.8|4112.8|4124.8|4112.8|4124.1|4112.1|0
1619751320000|2021-04-30 02:55:20|4124.4|4112.4|4124.3|4112.3|4124.8|4112.8|4124.3|4112.3|0
1619751330000|2021-04-30 02:55:30|4124.9|4112.9|4124.4|4112.4|4124.9|4112.9|4124.4|4112.4|0
1619751340000|2021-04-30 02:55:40|4124.7|4112.7|4124.9|4112.9|4124.9|4112.9|4124.4|4112.4|0
1619751350000|2021-04-30 02:55:50|4124.4|4112.4|4124.4|4112.4|4124.4|4112.4|4124.4|4112.4|0
1619751360000|2021-04-30 02:56:00|4124.9|4112.9|4125.2|4113.2|4125.2|4113.2|4124.4|4112.4|0
1619751370000|2021-04-30 02:56:10|4124.7|4112.7|4124.7|4112.7|4124.7|4112.7|4124.4|4112.4|0
1619751380000|2021-04-30 02:56:20|4124.4|4112.4|4124.7|4112.7|4124.7|4112.7|4124.4|4112.4|0
1619751400000|2021-04-30 02:56:40|4125.2|4113.2|4125.7|4113.7|4125.7|4113.7|4125.2|4113.2|0
1619751420000|2021-04-30 02:57:00|4126.1|4114.1|4126.1|4114.1|4126.1|4114.1|4126.1|4114.1|0
1619751430000|2021-04-30 02:57:10|4126.6|4114.6|4126.6|4114.6|4126.6|4114.6|4126.6|4114.6|0
1619751440000|2021-04-30 02:57:20|4126.7|4114.7|4126.7|4114.7|4126.7|4114.7|4126.7|4114.7|0
1619751460000|2021-04-30 02:57:40|4126.2|4114.2|4126.1|4114.1|4126.2|4114.2|4125.8|4113.8|0
1619751470000|2021-04-30 02:57:50|4126|4114|4126.6|4114.6|4126.6|4114.6|4126|4114|0
1619751480000|2021-04-30 02:58:00|4126.2|4114.2|4126.7|4114.7|4126.7|4114.7|4126.1|4114.1|0
1619751500000|2021-04-30 02:58:20|4126.6|4114.6|4125.8|4113.8|4126.6|4114.6|4125.8|4113.8|0
1619751510000|2021-04-30 02:58:30|4126|4114|4125.2|4113.2|4126|4114|4125.2|4113.2|0
1619751520000|2021-04-30 02:58:40|4124.7|4112.7|4122.1|4110.1|4124.7|4112.7|4122|4110|10
1619751530000|2021-04-30 02:58:50|4121.8|4109.8|4121.8|4109.8|4121.8|4109.8|4121.8|4109.8|0
1619751540000|2021-04-30 02:59:00|4121.2|4109.2|4121.7|4109.7|4121.7|4109.7|4121.2|4109.2|0
1619751550000|2021-04-30 02:59:10|4121.5|4109.5|4120.3|4108.3|4121.7|4109.7|4118.2|4106.2|0
1619751560000|2021-04-30 02:59:20|4119.8|4107.8|4120.1|4108.1|4120.4|4108.4|4119.8|4107.8|0
1619751570000|2021-04-30 02:59:30|4119.8|4107.8|4119.9|4107.9|4119.9|4107.9|4118.2|4106.2|0
1619751580000|2021-04-30 02:59:40|4118.3|4106.3|4118.1|4106.1|4119.8|4107.8|4118.1|4106.1|0
1619751590000|2021-04-30 02:59:50|4119.5|4107.5|4120.2|4108.2|4120.2|4108.2|4119.5|4107.5|3
1619751600000|2021-04-30 03:00:00|4119.7|4107.7|4117.9|4105.9|4119.7|4107.7|4116.9|4104.9|2
1619751610000|2021-04-30 03:00:10|4117.5|4105.5|4117.9|4105.9|4117.9|4105.9|4117.2|4105.2|0
1619751620000|2021-04-30 03:00:20|4118.2|4106.2|4120.1|4108.1|4120.5|4108.5|4118.2|4106.2|1
1619751630000|2021-04-30 03:00:30|4122.6|4106.6|4121.1|4109.1|4123.4|4109.1|4120.1|4106.4|0
1619751640000|2021-04-30 03:00:40|4123.1|4107.1|4122.4|4110.4|4123.8|4110.8|4120.4|4107.1|0
1619751650000|2021-04-30 03:00:50|4121.9|4109.9|4125.4|4113.4|4125.4|4113.4|4121.9|4109.9|1
1619751660000|2021-04-30 03:01:00|4125.1|4113.1|4125.4|4113.4|4125.4|4113.4|4123.9|4111.9|0
1619751670000|2021-04-30 03:01:10|4125.2|4113.2|4129.4|4113.4|4129.4|4116.4|4125.2|4113.1|0
1619751680000|2021-04-30 03:01:20|4128.5|4116.5|4126.9|4114.9|4130.5|4116.5|4126.9|4113.4|0
1619751690000|2021-04-30 03:01:30|4127.5|4115.5|4128.4|4116.4|4128.9|4116.9|4127.3|4115.3|0
1619751700000|2021-04-30 03:01:40|4129.9|4117.9|4128|4116|4131.1|4117.9|4128|4114.4|0
1619751710000|2021-04-30 03:01:50|4127.5|4115.5|4126.9|4114.9|4127.8|4115.8|4125.9|4113.9|0
1619751720000|2021-04-30 03:02:00|4126.2|4114.2|4127.9|4115.9|4127.9|4115.9|4125.9|4113.9|0
1619751730000|2021-04-30 03:02:10|4128.4|4116.4|4129.8|4117.8|4129.8|4117.8|4128.4|4116.4|0
1619751740000|2021-04-30 03:02:20|4129.5|4117.5|4129|4117|4129.5|4117.5|4128.9|4116.9|0
1619751750000|2021-04-30 03:02:30|4128.7|4116.7|4131.4|4115.4|4131.4|4116.7|4128.5|4115.4|2
1619751760000|2021-04-30 03:02:40|4129.8|4117.8|4130.8|4118.8|4130.8|4118.8|4129.3|4117.3|0
1619751770000|2021-04-30 03:02:50|4131.1|4119.1|4130.8|4118.8|4131.3|4119.3|4130.4|4118.4|0
1619751780000|2021-04-30 03:03:00|4131.1|4119.1|4127.8|4115.8|4131.3|4119.1|4127.2|4113.2|0
1619751790000|2021-04-30 03:03:10|4127|4115|4129.4|4113.4|4129.4|4115|4126.9|4113.4|0
1619751800000|2021-04-30 03:03:20|4129.3|4113.3|4129.3|4113.3|4129.3|4114.8|4126.5|4113|0
1619751810000|2021-04-30 03:03:30|4126.8|4114.8|4129.1|4113.1|4129.1|4115.3|4126.8|4113.1|0
1619751820000|2021-04-30 03:03:40|4129.6|4113.6|4126.8|4114.8|4130.3|4115.3|4126.8|4113.6|0
1619751830000|2021-04-30 03:03:50|||||||||2
1619751840000|2021-04-30 03:04:00|4129.1|4113.1|4128.3|4112.3|4129.3|4115.6|4126.8|4112.3|4
1619751850000|2021-04-30 03:04:10|4128.5|4112.5|4124.6|4112.6|4128.5|4113.6|4124.6|4111.3|0
1619751860000|2021-04-30 03:04:20|4127|4111|4124.8|4112.8|4127.1|4113.1|4124.3|4111|2
1619751870000|2021-04-30 03:04:30|4125.3|4113.3|4125.8|4113.8|4125.8|4113.8|4125.3|4113.3|0
1619751880000|2021-04-30 03:04:40|4125.3|4113.3|4127.3|4111.3|4127.8|4113.8|4124.6|4111.3|0
1619751890000|2021-04-30 03:04:50|4125.8|4113.8|4128.1|4112.1|4128.1|4113.8|4125.8|4112.1|0
1619751900000|2021-04-30 03:05:00|4128.3|4112.3|4128.3|4112.3|4128.3|4112.3|4128.3|4112.3|0
1619751910000|2021-04-30 03:05:10|4125.9|4113.9|4125.8|4113.8|4126.3|4114.3|4125.8|4113.8|0
1619751920000|2021-04-30 03:05:20|4126.1|4114.1|4128.3|4112.3|4128.3|4114.8|4126.1|4112.3|0
1619751930000|2021-04-30 03:05:30|4125.8|4113.8|4125.3|4113.3|4125.8|4113.8|4125.3|4113.3|0
1619751940000|2021-04-30 03:05:40|4127.3|4111.3|4127.3|4111.3|4127.3|4111.3|4127.3|4111.3|0
1619751950000|2021-04-30 03:05:50|4127.1|4111.1|4125.6|4113.6|4127.4|4113.6|4125.4|4110.6|0
1619751960000|2021-04-30 03:06:00|4126.9|4110.9|4126.1|4110.1|4126.9|4110.9|4126.1|4110.1|0
1619751980000|2021-04-30 03:06:20|4125.8|4109.8|4123.6|4111.6|4126.1|4111.8|4122.6|4109.1|0
1619751990000|2021-04-30 03:06:30|4125.1|4109.1|4126.1|4110.1|4126.1|4111.6|4123.5|4109.1|0
1619752000000|2021-04-30 03:06:40|4123.6|4111.6|4126.1|4110.1|4126.1|4111.6|4123.6|4110|0
1619752010000|2021-04-30 03:06:50|4127.1|4111.1|4128.1|4112.1|4128.1|4113.5|4125.5|4111.1|0
1619752020000|2021-04-30 03:07:00|4125.8|4113.8|4124.6|4112.6|4127.5|4113.8|4124.5|4110.1|0
1619752030000|2021-04-30 03:07:10|4125.6|4113.6|4127.8|4111.8|4128.1|4113.6|4125.6|4110.6|0
1619752040000|2021-04-30 03:07:20|4126.5|4114.5|4126.8|4114.8|4127.1|4115.1|4126.5|4114.5|0
1619752050000|2021-04-30 03:07:30|4126.3|4114.3|4125.8|4113.8|4127.3|4114.3|4125.3|4111.3|0
1619752060000|2021-04-30 03:07:40|4128.1|4112.1|4128.3|4112.3|4128.3|4112.3|4128.1|4112.1|0
1619752070000|2021-04-30 03:07:50|4125.9|4113.9|4127.4|4111.4|4127.4|4113.9|4125.9|4111.4|1
1619752080000|2021-04-30 03:08:00|4127.3|4111.3|4126.3|4114.3|4127.3|4114.3|4125.3|4111.3|0
1619752090000|2021-04-30 03:08:10|4126.9|4114.9|4127.5|4115.5|4127.5|4115.5|4126.9|4114.9|0
1619752110000|2021-04-30 03:08:30|4126.9|4114.9|4127|4115|4127|4115|4126.9|4114.9|0
1619752120000|2021-04-30 03:08:40|4127.4|4115.4|4126.7|4114.7|4127.4|4115.4|4126.7|4114.7|0
1619752130000|2021-04-30 03:08:50|4126.5|4114.5|4126.9|4110.9|4127.4|4114.5|4125.7|4110.9|0
1619752140000|2021-04-30 03:09:00|4126.4|4110.4|4127.2|4111.2|4127.2|4112.7|4124.7|4110.4|0
1619752150000|2021-04-30 03:09:10|4126.9|4110.9|4126.4|4110.4|4126.9|4110.9|4126.4|4110.4|0
1619752170000|2021-04-30 03:09:30|4124.7|4112.7|4122.7|4110.7|4124.9|4112.9|4122.7|4110.7|0
1619752190000|2021-04-30 03:09:50|4122.2|4110.2|4120.2|4108.2|4122.2|4110.2|4120.2|4108.2|0
1619752200000|2021-04-30 03:10:00|4119.7|4107.7|4119.7|4107.7|4120.2|4108.2|4119.2|4107.2|0
1619752210000|2021-04-30 03:10:10|4119.2|4107.2|4122.4|4106.4|4122.4|4108.2|4119.2|4106.4|0
1619752220000|2021-04-30 03:10:20|4120|4108|4122.4|4106.4|4122.4|4108.7|4119.9|4106.2|0
1619752230000|2021-04-30 03:10:30|4121.2|4109.2|4122.2|4106.2|4123.1|4109.6|4119.5|4106.2|0
1619752240000|2021-04-30 03:10:40|4120.6|4108.6|4124.4|4108.4|4124.4|4110|4120.4|4108.4|0
1619752250000|2021-04-30 03:10:50|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|0
1619752260000|2021-04-30 03:11:00|4123.5|4111.5|4124.6|4112.6|4124.6|4112.6|4123.5|4111.5|0
1619752270000|2021-04-30 03:11:10|4125.3|4113.3|4125.3|4113.3|4125.6|4113.6|4125.3|4113.3|0
1619752280000|2021-04-30 03:11:20|4124.6|4112.6|4124.6|4112.6|4124.6|4112.6|4124.6|4112.6|0
1619752290000|2021-04-30 03:11:30|4124.8|4112.8|4124.8|4112.8|4124.8|4112.8|4124.8|4112.8|0
1619752300000|2021-04-30 03:11:40|4125.1|4113.1|4126.4|4114.4|4126.4|4114.4|4125.1|4113.1|0
1619752310000|2021-04-30 03:11:50|4125.9|4113.9|4125.9|4113.9|4125.9|4113.9|4125.9|4113.9|0
1619752320000|2021-04-30 03:12:00|4126.4|4114.4|4125.3|4113.3|4126.4|4114.4|4125.3|4113.3|0
1619752330000|2021-04-30 03:12:10|4125.1|4113.1|4125|4113|4125.1|4113.1|4124.6|4112.6|0
1619752340000|2021-04-30 03:12:20|4125.5|4113.5|4126.1|4114.1|4126.1|4114.1|4125.5|4113.5|0
1619752350000|2021-04-30 03:12:30|4125.8|4113.8|4125|4113|4125.8|4113.8|4125|4113|0
1619752360000|2021-04-30 03:12:40|4124.4|4112.4|4123.6|4111.6|4124.4|4112.4|4123.6|4111.6|0
1619752370000|2021-04-30 03:12:50|4123.1|4111.1|4122.9|4110.9|4123.1|4111.1|4122.4|4110.4|0
1619752380000|2021-04-30 03:13:00|4123|4111|4122.9|4110.9|4123.1|4111.1|4122.9|4110.9|0
1619752400000|2021-04-30 03:13:20|4122.4|4110.4|4122.4|4110.4|4122.4|4110.4|4122.4|4110.4|0
1619752410000|2021-04-30 03:13:30|4122.2|4110.2|4122.2|4110.2|4122.2|4110.2|4122.2|4110.2|0
1619752430000|2021-04-30 03:13:50|4121.9|4109.9|4120.8|4108.8|4121.9|4109.9|4120.8|4108.8|0
1619752440000|2021-04-30 03:14:00|4120.3|4108.3|4121.7|4109.7|4121.7|4109.7|4120.2|4108.2|0
1619752450000|2021-04-30 03:14:10|4121.6|4109.6|4121.6|4109.6|4121.7|4109.7|4121.1|4109.1|0
1619752460000|2021-04-30 03:14:20|4121.7|4109.7|4122.4|4110.4|4122.4|4110.4|4121.6|4109.6|0
1619752470000|2021-04-30 03:14:30|4122.9|4110.9|4122.2|4110.2|4123.4|4111.4|4122.2|4110.2|0
1619752490000|2021-04-30 03:14:50|4121.6|4109.6|4121.4|4109.4|4121.6|4109.6|4121.4|4109.4|0
1619752510000|2021-04-30 03:15:10|4121.1|4109.1|4120.3|4108.3|4121.1|4109.1|4120.3|4108.3|0
1619752520000|2021-04-30 03:15:20|4120.8|4108.8|4120.8|4108.8|4120.8|4108.8|4120.4|4108.4|0
1619752530000|2021-04-30 03:15:30|4120.4|4108.4|4121.2|4109.2|4121.2|4109.2|4119.7|4107.7|3
1619752540000|2021-04-30 03:15:40|4121.4|4109.4|4121.7|4109.7|4121.7|4109.7|4121.4|4109.4|1
1619752550000|2021-04-30 03:15:50|4122.2|4110.2|4122.2|4110.2|4122.2|4110.2|4122.2|4110.2|0
1619752560000|2021-04-30 03:16:00|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|0
1619752570000|2021-04-30 03:16:10|4121.4|4109.4|4121.2|4109.2|4121.4|4109.4|4121.2|4109.2|0
1619752580000|2021-04-30 03:16:20|4120.5|4108.5|4119.9|4107.9|4120.5|4108.5|4119.9|4107.9|0
1619752600000|2021-04-30 03:16:40|4120|4108|4120.8|4108.8|4121.2|4109.2|4120|4108|0
1619752610000|2021-04-30 03:16:50|4120.9|4108.9|4121.1|4109.1|4121.1|4109.1|4120.9|4108.9|0
1619752620000|2021-04-30 03:17:00|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|0
1619752630000|2021-04-30 03:17:10|4120.7|4108.7|4120.5|4108.5|4120.7|4108.7|4120.5|4108.5|0
1619752640000|2021-04-30 03:17:20|4120.7|4108.7|4120.8|4108.8|4120.8|4108.8|4120.5|4108.5|0
1619752650000|2021-04-30 03:17:30|4120.9|4108.9|4121.6|4109.6|4122.2|4110.2|4120.9|4108.9|5
1619752660000|2021-04-30 03:17:40|4122.2|4110.2|4122.2|4110.2|4122.2|4110.2|4121.4|4109.4|0
1619752670000|2021-04-30 03:17:50|4121.8|4109.8|4121.6|4109.6|4122.2|4110.2|4121.1|4109.1|0
1619752680000|2021-04-30 03:18:00|4121.2|4109.2|4120.8|4108.8|4121.6|4109.6|4120.8|4108.8|0
1619752690000|2021-04-30 03:18:10|4120.9|4108.9|4120.8|4108.8|4120.9|4108.9|4120.8|4108.8|0
1619752710000|2021-04-30 03:18:30|4120.9|4108.9|4120.9|4108.9|4120.9|4108.9|4120.9|4108.9|0
1619752720000|2021-04-30 03:18:40|4120.8|4108.8|4120.9|4108.9|4121.1|4109.1|4120.8|4108.8|0
1619752730000|2021-04-30 03:18:50|4119.5|4107.5|4117.8|4105.8|4119.5|4107.5|4117.8|4105.8|9
1619752740000|2021-04-30 03:19:00|4118|4106|4119.5|4107.5|4119.5|4107.5|4117.5|4105.5|5
1619752750000|2021-04-30 03:19:10|4119.2|4107.2|4118.4|4106.4|4119.5|4107.5|4118.4|4106.4|1
1619752760000|2021-04-30 03:19:20|4118|4106|4118.3|4106.3|4118.3|4106.3|4118|4106|0
1619752770000|2021-04-30 03:19:30|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|0
1619752790000|2021-04-30 03:19:50|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|0
1619752800000|2021-04-30 03:20:00|4118.4|4106.4|4117.7|4105.7|4118.4|4106.4|4117.7|4105.7|8
1619752810000|2021-04-30 03:20:10|4117.8|4105.8|4118.3|4106.3|4118.8|4106.8|4117.8|4105.8|16
1619752820000|2021-04-30 03:20:20|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|4118.5|4106.5|0
1619752830000|2021-04-30 03:20:30|4118.8|4106.8|4118.9|4106.9|4119|4107|4118.6|4106.6|3
1619752840000|2021-04-30 03:20:40|4118.4|4106.4|4118.5|4106.5|4118.6|4106.6|4118.4|4106.4|1
1619752850000|2021-04-30 03:20:50|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|0
1619752860000|2021-04-30 03:21:00|4118.5|4106.5|4117.7|4105.7|4118.5|4106.5|4117.7|4105.7|10
1619752870000|2021-04-30 03:21:10|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|0
1619752890000|2021-04-30 03:21:30|4117.7|4105.7|4117.7|4105.7|4117.7|4105.7|4117.7|4105.7|0
1619752900000|2021-04-30 03:21:40|4117.5|4105.5|4117.5|4105.5|4117.5|4105.5|4117.5|4105.5|0
1619752920000|2021-04-30 03:22:00|4117.7|4105.7|4117.7|4105.7|4117.7|4105.7|4117.7|4105.7|0
1619752930000|2021-04-30 03:22:10|4117.5|4105.5|4117.3|4105.3|4117.5|4105.5|4117.3|4105.3|0
1619752940000|2021-04-30 03:22:20|4116.9|4104.9|4116.6|4104.6|4116.9|4104.9|4116.5|4104.5|13
1619752960000|2021-04-30 03:22:40|4116.8|4104.8|4116.4|4104.4|4116.8|4104.8|4116.4|4104.4|0
1619752980000|2021-04-30 03:23:00|4116.3|4104.3|4115.4|4103.4|4116.3|4104.3|4115.4|4103.4|2
1619752990000|2021-04-30 03:23:10|4114.6|4102.6|4112|4100|4114.9|4102.9|4112|4100|18
1619753000000|2021-04-30 03:23:20|4111.8|4099.8|4111.5|4099.5|4111.8|4099.8|4111.5|4099.5|2
1619753010000|2021-04-30 03:23:30|4112|4100|4112|4100|4112|4100|4112|4100|2
1619753020000|2021-04-30 03:23:40|4111.9|4099.9|4112.2|4100.2|4112.2|4100.2|4111.9|4099.9|7
1619753030000|2021-04-30 03:23:50|4112.1|4100.1|4112.4|4100.4|4112.4|4100.4|4112.1|4100.1|1
1619753040000|2021-04-30 03:24:00|4112.1|4100.1|4112.2|4100.2|4112.4|4100.4|4112.1|4100.1|4
1619753050000|2021-04-30 03:24:10|4112.4|4100.4|4111.6|4099.6|4112.5|4100.5|4111.6|4099.6|27
1619753060000|2021-04-30 03:24:20|4111.8|4099.8|4111.8|4099.8|4111.8|4099.8|4111.8|4099.8|4
1619753070000|2021-04-30 03:24:30|4111.9|4099.9|4112|4100|4112|4100|4111.9|4099.9|1
1619753080000|2021-04-30 03:24:40|4111.6|4099.6|4110.6|4098.6|4111.6|4099.6|4110.6|4098.6|20
1619753090000|2021-04-30 03:24:50|4111.3|4099.3|4111.3|4099.3|4111.3|4099.3|4111.3|4099.3|2
1619753100000|2021-04-30 03:25:00|4111|4099|4110.7|4098.7|4111|4099|4110.7|4098.7|0
1619753110000|2021-04-30 03:25:10|4110.8|4098.8|4110.7|4098.7|4110.8|4098.8|4110.7|4098.7|0
1619753120000|2021-04-30 03:25:20|4111|4099|4110.6|4098.6|4111|4099|4110.6|4098.6|0
1619753160000|2021-04-30 03:26:00|4110.5|4098.5|4110.1|4098.1|4110.5|4098.5|4110.1|4098.1|8
1619753170000|2021-04-30 03:26:10|4110.2|4098.2|4110.2|4098.2|4110.2|4098.2|4110.2|4098.2|2
1619753180000|2021-04-30 03:26:20|4111.1|4099.1|4111.1|4099.1|4111.1|4099.1|4111.1|4099.1|21
1619753190000|2021-04-30 03:26:30|4110.8|4098.8|4110.2|4098.2|4110.9|4098.9|4110.2|4098.2|4
1619753210000|2021-04-30 03:26:50|4110.1|4098.1|4109.5|4097.5|4110.1|4098.1|4109.5|4097.5|7
1619753220000|2021-04-30 03:27:00|4109.3|4097.3|4108.9|4096.9|4109.4|4097.4|4108.9|4096.9|10
1619753230000|2021-04-30 03:27:10|4109|4097|4109.3|4097.3|4109.3|4097.3|4109|4097|0
1619753240000|2021-04-30 03:27:20|4108.9|4096.9|4108.9|4096.9|4108.9|4096.9|4108.9|4096.9|0
1619753260000|2021-04-30 03:27:40|4108.3|4096.3|4108.8|4096.8|4108.8|4096.8|4108.3|4096.3|2
1619753270000|2021-04-30 03:27:50|4108.9|4096.9|4107.7|4095.7|4108.9|4096.9|4107.7|4095.7|9
1619753280000|2021-04-30 03:28:00|4107.5|4095.5|4107.5|4095.5|4107.5|4095.5|4107.5|4095.5|0
1619753290000|2021-04-30 03:28:10|4107.4|4095.4|4107.4|4095.4|4107.4|4095.4|4107.3|4095.3|28
1619753310000|2021-04-30 03:28:30|4105.4|4093.4|4105.2|4093.2|4105.6|4093.6|4105.1|4093.1|17
1619753320000|2021-04-30 03:28:40|4104.8|4092.8|4103.3|4091.3|4105.5|4093.5|4103.2|4091.2|2
1619753330000|2021-04-30 03:28:50|4103.2|4091.2|4102.8|4090.8|4103.3|4091.3|4102.8|4090.8|2
1619753350000|2021-04-30 03:29:10|4101.3|4089.3|4100.5|4088.5|4101.3|4089.3|4100.5|4088.5|29
1619753360000|2021-04-30 03:29:20|4099.7|4087.7|4100.3|4088.3|4100.3|4088.3|4099.7|4087.7|0
1619753370000|2021-04-30 03:29:30|4100.2|4088.2|4101.5|4089.5|4101.5|4089.5|4099.7|4087.7|0
1619753380000|2021-04-30 03:29:40|4101.3|4089.3|4101.6|4089.6|4101.6|4089.6|4101.3|4089.3|2
1619753390000|2021-04-30 03:29:50|4101.7|4089.7|4101.6|4089.6|4101.9|4089.9|4101.6|4089.6|3
1619753400000|2021-04-30 03:30:00|4101.3|4089.3|4100.6|4088.6|4101.3|4089.3|4100.6|4088.6|10
1619753440000|2021-04-30 03:30:40|4100.9|4088.9|4100.9|4088.9|4100.9|4088.9|4100.9|4088.9|0
1619753450000|2021-04-30 03:30:50|||||||||1
1619753460000|2021-04-30 03:31:00|4100.6|4088.6|4100.6|4088.6|4100.6|4088.6|4100.6|4088.6|0
1619753470000|2021-04-30 03:31:10|4100.2|4088.2|4100.6|4088.6|4100.6|4088.6|4100.1|4088.1|0
1619753500000|2021-04-30 03:31:40|4100.3|4088.3|4100.3|4088.3|4100.3|4088.3|4100.3|4088.3|0
1619753530000|2021-04-30 03:32:10|4100.6|4088.6|4100.6|4088.6|4100.6|4088.6|4100.6|4088.6|0
1619753570000|2021-04-30 03:32:50|4100.7|4088.7|4100.9|4088.9|4100.9|4088.9|4100.7|4088.7|0
1619753620000|2021-04-30 03:33:40|||||||||1
1619753640000|2021-04-30 03:34:00|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|0
1619753660000|2021-04-30 03:34:20|||||||||3
1619753670000|2021-04-30 03:34:30|||||||||1
1619753720000|2021-04-30 03:35:20|||||||||2
1619753740000|2021-04-30 03:35:40|||||||||4
1619753750000|2021-04-30 03:35:50|4100.2|4088.2|4099.9|4087.9|4100.2|4088.2|4099.9|4087.9|3
1619753760000|2021-04-30 03:36:00|4099.8|4087.8|4098.5|4086.5|4099.8|4087.8|4098.5|4086.5|10
1619753770000|2021-04-30 03:36:10|4098.2|4086.2|4098.5|4086.5|4098.5|4086.5|4098.2|4086.2|2
1619753790000|2021-04-30 03:36:30|4099.3|4087.3|4099.6|4087.6|4099.6|4087.6|4099.3|4087.3|1
1619753800000|2021-04-30 03:36:40|4099.4|4087.4|4099.6|4087.6|4099.6|4087.6|4099.4|4087.4|0
1619753810000|2021-04-30 03:36:50|||||||||4
1619753820000|2021-04-30 03:37:00|4099.7|4087.7|4099.2|4087.2|4099.7|4087.7|4099.2|4087.2|12
1619753830000|2021-04-30 03:37:10|||||||||1
1619753850000|2021-04-30 03:37:30|4099.3|4087.3|4099.3|4087.3|4099.3|4087.3|4099.3|4087.3|0
1619753870000|2021-04-30 03:37:50|||||||||1
1619753890000|2021-04-30 03:38:10|||||||||1
1619753910000|2021-04-30 03:38:30|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|2
1619753920000|2021-04-30 03:38:40|4098.5|4086.5|4097.2|4085.2|4098.5|4086.5|4095.8|4083.8|17
1619753930000|2021-04-30 03:38:50|4097.6|4085.6|4097.6|4085.6|4098.1|4086.1|4097.6|4085.6|0
1619753940000|2021-04-30 03:39:00|4097.5|4085.5|4094.9|4082.9|4097.5|4085.5|4094.9|4082.9|22
1619753950000|2021-04-30 03:39:10|4094.5|4082.5|4095.6|4083.6|4095.6|4083.6|4094.4|4082.4|0
1619753960000|2021-04-30 03:39:20|4095.4|4083.4|4096.3|4084.3|4096.6|4084.6|4095.4|4083.4|22
1619753970000|2021-04-30 03:39:30|4096.7|4084.7|4096.3|4084.3|4096.7|4084.7|4096.2|4084.2|1
1619753980000|2021-04-30 03:39:40|4096.8|4084.8|4096.6|4084.6|4096.8|4084.8|4096.6|4084.6|2
1619753990000|2021-04-30 03:39:50|4097.1|4085.1|4097|4085|4097.1|4085.1|4096.6|4084.6|8
1619754000000|2021-04-30 03:40:00|4096.6|4084.6|4096.8|4084.8|4097|4085|4096.5|4084.5|3
1619754010000|2021-04-30 03:40:10|4096.5|4084.5|4096.8|4084.8|4096.8|4084.8|4096.5|4084.5|5
1619754020000|2021-04-30 03:40:20|4096.3|4084.3|4096.6|4084.6|4096.7|4084.7|4096.3|4084.3|1
1619754030000|2021-04-30 03:40:30|4097.1|4085.1|4096.9|4084.9|4097.2|4085.2|4096.9|4084.9|3
1619754040000|2021-04-30 03:40:40|4097.2|4085.2|4097.4|4085.4|4097.4|4085.4|4097.2|4085.2|8
1619754050000|2021-04-30 03:40:50|4096.9|4084.9|4096.9|4084.9|4096.9|4084.9|4096.9|4084.9|1
1619754060000|2021-04-30 03:41:00|4096.7|4084.7|4096.2|4084.2|4096.7|4084.7|4096.2|4084.2|0
1619754070000|2021-04-30 03:41:10|4095.7|4083.7|4095.6|4083.6|4095.7|4083.7|4095.2|4083.2|0
1619754080000|2021-04-30 03:41:20|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|2
1619754090000|2021-04-30 03:41:30|4096.6|4084.6|4096.9|4084.9|4097|4085|4096.4|4084.4|20
1619754100000|2021-04-30 03:41:40|4096.5|4084.5|4096.7|4084.7|4096.7|4084.7|4095.8|4083.8|3
1619754110000|2021-04-30 03:41:50|4096.9|4084.9|4096.7|4084.7|4096.9|4084.9|4096.7|4084.7|0
1619754120000|2021-04-30 03:42:00|4096.9|4084.9|4097.4|4085.4|4097.4|4085.4|4096.9|4084.9|0
1619754130000|2021-04-30 03:42:10|4096.9|4084.9|4096.7|4084.7|4096.9|4084.9|4096.7|4084.7|5
1619754140000|2021-04-30 03:42:20|4095.9|4083.9|4095.6|4083.6|4095.9|4083.9|4095.6|4083.6|0
1619754170000|2021-04-30 03:42:50|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|0
1619754180000|2021-04-30 03:43:00|4094.9|4082.9|4095.1|4083.1|4095.1|4083.1|4094.9|4082.9|1
1619754200000|2021-04-30 03:43:20|4095.2|4083.2|4095.6|4083.6|4095.6|4083.6|4095.2|4083.2|0
1619754210000|2021-04-30 03:43:30|4095.2|4083.2|4095.1|4083.1|4095.2|4083.2|4095.1|4083.1|0
1619754220000|2021-04-30 03:43:40|4095.9|4083.9|4095.9|4083.9|4095.9|4083.9|4095.9|4083.9|0
1619754230000|2021-04-30 03:43:50|4095.1|4083.1|4096.2|4084.2|4096.2|4084.2|4095.1|4083.1|0
1619754260000|2021-04-30 03:44:20|4096.6|4084.6|4096.7|4084.7|4096.9|4084.9|4096.6|4084.6|0
1619754280000|2021-04-30 03:44:40|4096.6|4084.6|4096.4|4084.4|4096.6|4084.6|4096.4|4084.4|0
1619754300000|2021-04-30 03:45:00|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|0
1619754390000|2021-04-30 03:46:30|4095.9|4083.9|4095.8|4083.8|4095.9|4083.9|4095.8|4083.8|0
1619754420000|2021-04-30 03:47:00|4093.3|4081.3|4093.3|4081.3|4093.3|4081.3|4093.3|4081.3|9
1619754430000|2021-04-30 03:47:10|4092.8|4080.8|4093.9|4081.9|4093.9|4081.9|4092.8|4080.8|26
1619754440000|2021-04-30 03:47:20|4093.6|4081.6|4093.6|4081.6|4093.6|4081.6|4093.1|4081.1|0
1619754450000|2021-04-30 03:47:30|4093.1|4081.1|4092.1|4080.1|4093.1|4081.1|4092.1|4080.1|1
1619754460000|2021-04-30 03:47:40|4092.6|4080.6|4092.3|4080.3|4093.1|4081.1|4092.3|4080.3|1
1619754470000|2021-04-30 03:47:50|4092.1|4080.1|4092.1|4080.1|4092.1|4080.1|4092.1|4080.1|12
1619754480000|2021-04-30 03:48:00|4092.7|4080.7|4092.1|4080.1|4092.7|4080.7|4092.1|4080.1|0
1619754490000|2021-04-30 03:48:10|4092.2|4080.2|4092.6|4080.6|4092.6|4080.6|4092.2|4080.2|0
1619754500000|2021-04-30 03:48:20|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|28
1619754510000|2021-04-30 03:48:30|4094.4|4082.4|4098.4|4086.4|4098.4|4086.4|4094.4|4082.4|1
1619754520000|2021-04-30 03:48:40|4099.1|4087.1|4099.8|4087.8|4099.8|4087.8|4098.4|4086.4|4
1619754530000|2021-04-30 03:48:50|4099.3|4087.3|4099.6|4087.6|4100.6|4088.6|4099.3|4087.3|10
1619754540000|2021-04-30 03:49:00|4099.3|4087.3|4098.8|4086.8|4100.2|4088.2|4098.8|4086.8|17
1619754550000|2021-04-30 03:49:10|4100.2|4088.2|4099.9|4087.9|4100.2|4088.2|4099.1|4087.1|8
1619754560000|2021-04-30 03:49:20|4100|4088|4099.2|4087.2|4100|4088|4098.7|4086.7|31
1619754570000|2021-04-30 03:49:30|4099.3|4087.3|4098.7|4086.7|4099.3|4087.3|4098.7|4086.7|5
1619754580000|2021-04-30 03:49:40|||||||||26
1619754590000|2021-04-30 03:49:50|4096.2|4084.2|4096.2|4084.2|4097|4085|4095.7|4083.7|0
1619754600000|2021-04-30 03:50:00|4096.1|4084.1|4092.6|4080.6|4096.1|4084.1|4092.6|4080.6|0
1619754610000|2021-04-30 03:50:10|4092.3|4080.3|4090.5|4078.5|4092.3|4080.3|4089.3|4077.3|1
1619754620000|2021-04-30 03:50:20|4090|4078|4090.5|4078.5|4091.2|4079.2|4089.3|4077.3|0
1619754630000|2021-04-30 03:50:30|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|4090.5|4078.5|0
1619754650000|2021-04-30 03:50:50|4090.5|4078.5|4091.7|4079.7|4091.7|4079.7|4090|4078|2
1619754660000|2021-04-30 03:51:00|||||||||5
1619754670000|2021-04-30 03:51:10|||||||||1
1619754680000|2021-04-30 03:51:20|4092.2|4080.2|4092.3|4080.3|4092.3|4080.3|4092.2|4080.2|0
1619754690000|2021-04-30 03:51:30|4090.7|4078.7|4090.7|4078.7|4090.7|4078.7|4090.7|4078.7|2
1619754700000|2021-04-30 03:51:40|4090.4|4078.4|4090.9|4078.9|4090.9|4078.9|4090.4|4078.4|2
1619754710000|2021-04-30 03:51:50|4091.1|4079.1|4090.9|4078.9|4091.1|4079.1|4090.4|4078.4|0
1619754720000|2021-04-30 03:52:00|4091.1|4079.1|4090.8|4078.8|4091.1|4079.1|4090.4|4078.4|0
1619754730000|2021-04-30 03:52:10|4091.1|4079.1|4091.7|4079.7|4092.2|4080.2|4091.1|4079.1|0
1619754740000|2021-04-30 03:52:20|4092.2|4080.2|4092.2|4080.2|4092.5|4080.5|4092.2|4080.2|0
1619754750000|2021-04-30 03:52:30|4092.7|4080.7|4092.2|4080.2|4092.7|4080.7|4092.2|4080.2|0
1619754760000|2021-04-30 03:52:40|4092.7|4080.7|4092.7|4080.7|4092.7|4080.7|4092.7|4080.7|0
1619754780000|2021-04-30 03:53:00|4092.3|4080.3|4092.3|4080.3|4092.3|4080.3|4092.3|4080.3|0
1619754790000|2021-04-30 03:53:10|4092|4080|4091.3|4079.3|4092|4080|4091.3|4079.3|0
1619754800000|2021-04-30 03:53:20|4090.7|4078.7|4091.2|4079.2|4091.2|4079.2|4090.7|4078.7|0
1619754810000|2021-04-30 03:53:30|4090.7|4078.7|4090.7|4078.7|4090.7|4078.7|4090.7|4078.7|0
1619754820000|2021-04-30 03:53:40|||||||||5
1619754830000|2021-04-30 03:53:50|4089.4|4077.4|4089.3|4077.3|4089.8|4077.8|4089.3|4077.3|6
1619754840000|2021-04-30 03:54:00|4089.2|4077.2|4088.9|4076.9|4089.2|4077.2|4088.4|4076.4|11
1619754850000|2021-04-30 03:54:10|4088.4|4076.4|4089|4077|4089|4077|4088.4|4076.4|1
1619754860000|2021-04-30 03:54:20|4088.9|4076.9|4086.8|4074.8|4088.9|4076.9|4086.8|4074.8|5
1619754870000|2021-04-30 03:54:30|4086.6|4074.6|4086.8|4074.8|4086.8|4074.8|4086.1|4074.1|0
1619754880000|2021-04-30 03:54:40|4086.1|4074.1|4086.8|4074.8|4086.8|4074.8|4086.1|4074.1|1
1619754890000|2021-04-30 03:54:50|4086.6|4074.6|4086.5|4074.5|4086.6|4074.6|4086.1|4074.1|0
1619754900000|2021-04-30 03:55:00|4086.8|4074.8|4086.8|4074.8|4086.8|4074.8|4086.8|4074.8|0
1619754940000|2021-04-30 03:55:40|4086.1|4074.1|4087.1|4075.1|4087.1|4075.1|4086.1|4074.1|8
1619754950000|2021-04-30 03:55:50|4086.8|4074.8|4087.4|4075.4|4087.4|4075.4|4086.8|4074.8|1
1619754960000|2021-04-30 03:56:00|4087.3|4075.3|4087.3|4075.3|4087.3|4075.3|4087.3|4075.3|0
1619754970000|2021-04-30 03:56:10|4087.4|4075.4|4087.4|4075.4|4087.4|4075.4|4087.4|4075.4|0
1619754980000|2021-04-30 03:56:20|4087.8|4075.8|4088.9|4076.9|4088.9|4076.9|4087.8|4075.8|0
1619754990000|2021-04-30 03:56:30|4088.4|4076.4|4088.4|4076.4|4088.9|4076.9|4088.4|4076.4|0
1619755000000|2021-04-30 03:56:40|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|0
1619755010000|2021-04-30 03:56:50|4088.5|4076.5|4089.4|4077.4|4089.4|4077.4|4088.4|4076.4|0
1619755030000|2021-04-30 03:57:10|4089.5|4077.5|4090|4078|4090|4078|4089.5|4077.5|0
1619755050000|2021-04-30 03:57:30|4090.4|4078.4|4090.2|4078.2|4090.4|4078.4|4090.2|4078.2|0
1619755060000|2021-04-30 03:57:40|4089.9|4077.9|4089.9|4077.9|4089.9|4077.9|4089.9|4077.9|0
1619755070000|2021-04-30 03:57:50|4089.2|4077.2|4088.9|4076.9|4089.2|4077.2|4088.9|4076.9|2
1619755080000|2021-04-30 03:58:00|4089.4|4077.4|4089.4|4077.4|4089.4|4077.4|4089.4|4077.4|0
1619755090000|2021-04-30 03:58:10|4088.7|4076.7|4089.4|4077.4|4089.4|4077.4|4088.7|4076.7|0
1619755100000|2021-04-30 03:58:20|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|0
1619755190000|2021-04-30 03:59:50|4089.2|4077.2|4089.3|4077.3|4089.3|4077.3|4089.2|4077.2|0
1619755200000|2021-04-30 04:00:00|4089.7|4077.7|4090.9|4078.9|4090.9|4078.9|4089.7|4077.7|5
1619755260000|2021-04-30 04:01:00|4090.6|4078.6|4090.5|4078.5|4090.6|4078.6|4090.4|4078.4|0
1619755270000|2021-04-30 04:01:10|4090.9|4078.9|4090.9|4078.9|4090.9|4078.9|4090.9|4078.9|0
1619755290000|2021-04-30 04:01:30|||||||||2
1619755300000|2021-04-30 04:01:40|||||||||2
1619755310000|2021-04-30 04:01:50|||||||||9
1619755320000|2021-04-30 04:02:00|4090.6|4078.6|4090.1|4078.1|4090.6|4078.6|4090.1|4078.1|1
1619755330000|2021-04-30 04:02:10|4090.4|4078.4|4090.4|4078.4|4090.4|4078.4|4090.4|4078.4|1
1619755350000|2021-04-30 04:02:30|4090.5|4078.5|4090.7|4078.7|4090.7|4078.7|4090.5|4078.5|0
1619755360000|2021-04-30 04:02:40|4090.8|4078.8|4091.2|4079.2|4091.2|4079.2|4090.8|4078.8|9
1619755370000|2021-04-30 04:02:50|4090.5|4078.5|4090.5|4078.5|4090.5|4078.5|4090.5|4078.5|2
1619755380000|2021-04-30 04:03:00|4090.8|4078.8|4090.8|4078.8|4090.8|4078.8|4090.8|4078.8|2
1619755390000|2021-04-30 04:03:10|||||||||4
1619755400000|2021-04-30 04:03:20|4090.5|4078.5|4090.5|4078.5|4090.5|4078.5|4090.5|4078.5|0
1619755410000|2021-04-30 04:03:30|4090.7|4078.7|4091|4079|4091|4079|4090.7|4078.7|1
1619755420000|2021-04-30 04:03:40|4090.9|4078.9|4090.9|4078.9|4090.9|4078.9|4090.9|4078.9|3
1619755440000|2021-04-30 04:04:00|4091.2|4079.2|4091.2|4079.2|4091.2|4079.2|4091.2|4079.2|0
1619755450000|2021-04-30 04:04:10|4090.6|4078.6|4090.4|4078.4|4090.6|4078.6|4090.4|4078.4|0
1619755460000|2021-04-30 04:04:20|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|4090.1|4078.1|3
1619755470000|2021-04-30 04:04:30|4090.1|4078.1|4088.6|4076.6|4090.1|4078.1|4088.3|4076.3|2
1619755480000|2021-04-30 04:04:40|4088.5|4076.5|4087.7|4075.7|4088.5|4076.5|4087.4|4075.4|0
1619755490000|2021-04-30 04:04:50|4087.2|4075.2|4086.2|4074.2|4087.2|4075.2|4086.2|4074.2|4
1619755500000|2021-04-30 04:05:00|4086.1|4074.1|4086.6|4074.6|4086.6|4074.6|4086.1|4074.1|7
1619755510000|2021-04-30 04:05:10|4086.2|4074.2|4086.1|4074.1|4086.6|4074.6|4086.1|4074.1|9
1619755520000|2021-04-30 04:05:20|4086.4|4074.4|4085.9|4073.9|4086.9|4074.9|4085.7|4073.7|2
1619755530000|2021-04-30 04:05:30|4086.4|4074.4|4086.7|4074.7|4086.7|4074.7|4086.4|4074.4|0
1619755540000|2021-04-30 04:05:40|4087|4075|4087|4075|4087|4075|4087|4075|0
1619755550000|2021-04-30 04:05:50|4087.4|4075.4|4089|4077|4089|4077|4087.4|4075.4|0
1619755560000|2021-04-30 04:06:00|4089.1|4077.1|4089.6|4077.6|4089.6|4077.6|4089.1|4077.1|0
1619755590000|2021-04-30 04:06:30|4090.1|4078.1|4090.3|4078.3|4090.3|4078.3|4090.1|4078.1|0
1619755600000|2021-04-30 04:06:40|4090.8|4078.8|4089.9|4077.9|4090.9|4078.9|4089.9|4077.9|0
1619755610000|2021-04-30 04:06:50|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|4089.8|4077.8|0
1619755620000|2021-04-30 04:07:00|4089.9|4077.9|4089.6|4077.6|4089.9|4077.9|4089.6|4077.6|0
1619755640000|2021-04-30 04:07:20|4089|4077|4089|4077|4089|4077|4088.5|4076.5|0
1619755650000|2021-04-30 04:07:30|4088.5|4076.5|4089|4077|4089|4077|4088.5|4076.5|0
1619755680000|2021-04-30 04:08:00|4088.6|4076.6|4088.5|4076.5|4088.6|4076.6|4088.5|4076.5|0
1619755700000|2021-04-30 04:08:20|4088.1|4076.1|4088|4076|4088.3|4076.3|4088|4076|0
1619755710000|2021-04-30 04:08:30|4088.3|4076.3|4088|4076|4088.5|4076.5|4088|4076|0
1619755720000|2021-04-30 04:08:40|4086.3|4074.3|4086.3|4074.3|4086.3|4074.3|4086.3|4074.3|0
1619755740000|2021-04-30 04:09:00|4086.2|4074.2|4085.7|4073.7|4086.2|4074.2|4085.7|4073.7|0
1619755750000|2021-04-30 04:09:10|4086.2|4074.2|4086.3|4074.3|4086.3|4074.3|4086.2|4074.2|0
1619755770000|2021-04-30 04:09:30|4086.8|4074.8|4087|4075|4087|4075|4086.8|4074.8|0
1619755920000|2021-04-30 04:12:00|4086.8|4074.8|4086.3|4074.3|4086.8|4074.8|4086.3|4074.3|0
1619755930000|2021-04-30 04:12:10|4086.7|4074.7|4086.3|4074.3|4086.7|4074.7|4086.3|4074.3|0
1619755970000|2021-04-30 04:12:50|4087.3|4075.3|4087.3|4075.3|4087.3|4075.3|4087.3|4075.3|0
1619755990000|2021-04-30 04:13:10|4087.7|4075.7|4088.3|4076.3|4088.3|4076.3|4087.7|4075.7|0
1619756010000|2021-04-30 04:13:30|4087.7|4075.7|4083.4|4071.4|4087.7|4075.7|4083.4|4071.4|6
1619756020000|2021-04-30 04:13:40|4083.9|4071.9|4083.4|4071.4|4083.9|4071.9|4083.4|4071.4|0
1619756030000|2021-04-30 04:13:50|4083.8|4071.8|4079.3|4067.3|4084|4072|4079.3|4067.3|14
1619756040000|2021-04-30 04:14:00|4078.8|4066.8|4076.8|4064.8|4079.4|4067.4|4076.8|4064.8|8
1619756050000|2021-04-30 04:14:10|4076|4064|4074|4062|4076|4064|4074|4062|23
1619756060000|2021-04-30 04:14:20|4073.5|4061.5|4072.4|4060.4|4073.5|4061.5|4072.4|4060.4|0
1619756070000|2021-04-30 04:14:30|4071.8|4059.8|4069|4057|4071.8|4059.8|4069|4057|4
1619756090000|2021-04-30 04:14:50|4068.4|4056.4|4068|4056|4068.4|4056.4|4068|4056|0
1619756100000|2021-04-30 04:15:00|4068.8|4056.8|4068|4056|4068.8|4056.8|4067.6|4055.6|13
1619756110000|2021-04-30 04:15:10|4067.5|4055.5|4068.6|4056.6|4069.1|4057.1|4067.5|4055.5|0
1619756120000|2021-04-30 04:15:20|4067.9|4055.9|4068.6|4056.6|4068.6|4056.6|4067.8|4055.8|0
1619756130000|2021-04-30 04:15:30|4068.8|4056.8|4068.6|4056.6|4068.8|4056.8|4067.9|4055.9|6
1619756140000|2021-04-30 04:15:40|4068.5|4056.5|4068.8|4056.8|4069.8|4057.8|4068|4056|0
1619756150000|2021-04-30 04:15:50|4068.4|4056.4|4069.3|4057.3|4069.6|4057.6|4068|4056|13
1619756160000|2021-04-30 04:16:00|4069.1|4057.1|4066.2|4054.2|4069.1|4057.1|4066.2|4054.2|0
1619756170000|2021-04-30 04:16:10|4066.7|4054.7|4069.4|4057.4|4069.4|4057.4|4066.2|4054.2|1
1619756180000|2021-04-30 04:16:20|4068.5|4056.5|4071.4|4059.4|4071.4|4059.4|4067.6|4055.6|8
1619756190000|2021-04-30 04:16:30|4070.9|4058.9|4072.9|4060.9|4072.9|4060.9|4070.9|4058.9|2
1619756200000|2021-04-30 04:16:40|4072.5|4060.5|4071.5|4059.5|4072.5|4060.5|4071.4|4059.4|3
1619756210000|2021-04-30 04:16:50|4071.4|4059.4|4072.5|4060.5|4072.5|4060.5|4071.4|4059.4|2
1619756220000|2021-04-30 04:17:00|4073.5|4061.5|4071.5|4059.5|4073.5|4061.5|4071.5|4059.5|0
1619756240000|2021-04-30 04:17:20|4071.1|4059.1|4073|4061|4073|4061|4071.1|4059.1|7
1619756250000|2021-04-30 04:17:30|4072.9|4060.9|4072.5|4060.5|4072.9|4060.9|4072.5|4060.5|0
1619756260000|2021-04-30 04:17:40|4073.5|4061.5|4072.6|4060.6|4073.5|4061.5|4072|4060|0
1619756270000|2021-04-30 04:17:50|4073|4061|4072.6|4060.6|4073.1|4061.1|4072.5|4060.5|4
1619756280000|2021-04-30 04:18:00|4073|4061|4071.5|4059.5|4073.1|4061.1|4071.5|4059.5|0
1619756310000|2021-04-30 04:18:30|4070.8|4058.8|4071.6|4059.6|4071.6|4059.6|4070.8|4058.8|1
1619756320000|2021-04-30 04:18:40|4071.5|4059.5|4072|4060|4072|4060|4071.5|4059.5|2
1619756330000|2021-04-30 04:18:50|4071.6|4059.6|4068.3|4056.3|4072|4060|4068|4056|8
1619756340000|2021-04-30 04:19:00|4067.8|4055.8|4068.3|4056.3|4068.3|4056.3|4067.8|4055.8|0
1619756350000|2021-04-30 04:19:10|4069|4057|4069|4057|4069|4057|4069|4057|0
1619756380000|2021-04-30 04:19:40|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|0
1619756400000|2021-04-30 04:20:00|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|0
1619756410000|2021-04-30 04:20:10|4070.1|4058.1|4070.8|4058.8|4070.8|4058.8|4070.1|4058.1|17
1619756430000|2021-04-30 04:20:30|4070.3|4058.3|4069.5|4057.5|4070.3|4058.3|4069.5|4057.5|1
1619756440000|2021-04-30 04:20:40|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|0
1619756460000|2021-04-30 04:21:00|4067.7|4055.7|4067.5|4055.5|4067.7|4055.7|4067.5|4055.5|0
1619756470000|2021-04-30 04:21:10|4067.6|4055.6|4068|4056|4068|4056|4067.6|4055.6|1
1619756480000|2021-04-30 04:21:20|4067.6|4055.6|4069.6|4057.6|4069.6|4057.6|4067.6|4055.6|0
1619756490000|2021-04-30 04:21:30|4070|4058|4069.1|4057.1|4070|4058|4069.1|4057.1|0
1619756500000|2021-04-30 04:21:40|4069.6|4057.6|4069.6|4057.6|4069.6|4057.6|4069.6|4057.6|0
1619756510000|2021-04-30 04:21:50|4070.1|4058.1|4069.7|4057.7|4070.1|4058.1|4069.7|4057.7|0
1619756520000|2021-04-30 04:22:00|4069.4|4057.4|4069.2|4057.2|4069.4|4057.4|4067.7|4055.7|0
1619756530000|2021-04-30 04:22:10|4068.7|4056.7|4069.7|4057.7|4069.7|4057.7|4068.7|4056.7|0
1619756540000|2021-04-30 04:22:20|4070.6|4058.6|4070.7|4058.7|4070.7|4058.7|4070.6|4058.6|0
1619756590000|2021-04-30 04:23:10|4070.4|4058.4|4070.2|4058.2|4070.4|4058.4|4070.2|4058.2|0
1619756610000|2021-04-30 04:23:30|4069.9|4057.9|4069.7|4057.7|4069.9|4057.9|4069.7|4057.7|0
1619756630000|2021-04-30 04:23:50|4070.2|4058.2|4070.7|4058.7|4070.7|4058.7|4070.2|4058.2|2
1619756650000|2021-04-30 04:24:10|||||||||2
1619756670000|2021-04-30 04:24:30|||||||||2
1619756760000|2021-04-30 04:26:00|4071.1|4059.1|4071.1|4059.1|4071.1|4059.1|4071.1|4059.1|0
1619756800000|2021-04-30 04:26:40|||||||||2
1619756810000|2021-04-30 04:26:50|4071.4|4059.4|4070.8|4058.8|4071.4|4059.4|4070.8|4058.8|1
1619756860000|2021-04-30 04:27:40|4071.4|4059.4|4071.9|4059.9|4071.9|4059.9|4071.4|4059.4|2
1619756870000|2021-04-30 04:27:50|4071.4|4059.4|4071.6|4059.6|4072.1|4060.1|4071.4|4059.4|0
1619756880000|2021-04-30 04:28:00|4071.7|4059.7|4072.1|4060.1|4072.1|4060.1|4071.7|4059.7|0
1619756890000|2021-04-30 04:28:10|4071.7|4059.7|4071.7|4059.7|4071.7|4059.7|4071.7|4059.7|0
1619756900000|2021-04-30 04:28:20|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|0
1619756910000|2021-04-30 04:28:30|4071.7|4059.7|4072.4|4060.4|4072.4|4060.4|4071.7|4059.7|0
1619756920000|2021-04-30 04:28:40|4071.7|4059.7|4071.7|4059.7|4071.7|4059.7|4071.7|4059.7|0
1619756980000|2021-04-30 04:29:40|||||||||2
1619756990000|2021-04-30 04:29:50|4072.1|4060.1|4072.1|4060.1|4072.4|4060.4|4072.1|4060.1|0
1619764200000|2021-04-30 06:30:00|4073.9|4061.9|4073.2|4061.2|4074.2|4062.2|4073.2|4061.2|1
1619764210000|2021-04-30 06:30:10|4072.7|4060.7|4071.4|4059.4|4072.7|4060.7|4068.8|4056.8|15
1619764220000|2021-04-30 06:30:20|4071.2|4059.2|4068.8|4056.8|4071.2|4059.2|4068.8|4056.8|2
1619764230000|2021-04-30 06:30:30|4068.6|4056.6|4068.1|4056.1|4070.1|4058.1|4068.1|4056.1|2
1619764240000|2021-04-30 06:30:40|4068.4|4056.4|4067.7|4055.7|4068.4|4056.4|4067.2|4055.2|1
1619764250000|2021-04-30 06:30:50|4067.4|4055.4|4063.1|4051.1|4067.7|4055.7|4063.1|4051.1|12
1619764260000|2021-04-30 06:31:00|4062.8|4050.8|4062|4050|4063.7|4051.7|4062|4050|0
1619764270000|2021-04-30 06:31:10|4061.8|4049.8|4061|4049|4061.8|4049.8|4060.6|4048.6|0
1619764280000|2021-04-30 06:31:20|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|0
1619764290000|2021-04-30 06:31:30|4061|4049|4060.6|4048.6|4061.5|4049.5|4060.6|4048.6|0
1619764300000|2021-04-30 06:31:40|4063|4051|4061.9|4049.9|4063|4051|4061.7|4049.7|0
1619764310000|2021-04-30 06:31:50|4062|4050|4062.9|4050.9|4063|4051|4061.9|4049.9|0
1619764320000|2021-04-30 06:32:00|4063|4051|4062.1|4050.1|4063|4051|4062.1|4050.1|0
1619764330000|2021-04-30 06:32:10|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|4062.1|4050.1|0
1619764340000|2021-04-30 06:32:20|4061.6|4049.6|4057.4|4045.4|4061.6|4049.6|4057.4|4045.4|1
1619764350000|2021-04-30 06:32:30|4056.9|4044.9|4056.9|4044.9|4057|4045|4056.9|4044.9|0
1619764360000|2021-04-30 06:32:40|4057.4|4045.4|4056.9|4044.9|4057.4|4045.4|4056.9|4044.9|0
1619764370000|2021-04-30 06:32:50|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|0
1619764380000|2021-04-30 06:33:00|4056.9|4044.9|4057.2|4045.2|4057.5|4045.5|4056.9|4044.9|0
1619764390000|2021-04-30 06:33:10|4057.4|4045.4|4058.6|4046.6|4058.6|4046.6|4057.2|4045.2|4
1619764400000|2021-04-30 06:33:20|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|4058.7|4046.7|2
1619764410000|2021-04-30 06:33:30|4059.2|4047.2|4059.9|4047.9|4059.9|4047.9|4059.2|4047.2|3
1619764430000|2021-04-30 06:33:50|4059.2|4047.2|4058.7|4046.7|4059.6|4047.6|4057.9|4045.9|4
1619764440000|2021-04-30 06:34:00|4058.9|4046.9|4058.7|4046.7|4059.2|4047.2|4058.7|4046.7|0
1619764450000|2021-04-30 06:34:10|4058.2|4046.2|4058.7|4046.7|4058.9|4046.9|4058.2|4046.2|0
1619764460000|2021-04-30 06:34:20|4057.6|4045.6|4058.1|4046.1|4058.2|4046.2|4057.6|4045.6|4
1619764470000|2021-04-30 06:34:30|4057.7|4045.7|4058.2|4046.2|4058.2|4046.2|4057.6|4045.6|0
1619764480000|2021-04-30 06:34:40|4058.6|4046.6|4058.6|4046.6|4058.7|4046.7|4058.6|4046.6|0
1619764490000|2021-04-30 06:34:50|4058.9|4046.9|4059.5|4047.5|4059.5|4047.5|4058.9|4046.9|0
1619764500000|2021-04-30 06:35:00|4059.9|4047.9|4059.5|4047.5|4059.9|4047.9|4059.5|4047.5|0
1619764510000|2021-04-30 06:35:10|4059.4|4047.4|4059.1|4047.1|4059.4|4047.4|4058.9|4046.9|0
1619764520000|2021-04-30 06:35:20|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|0
1619764530000|2021-04-30 06:35:30|4059.4|4047.4|4059.4|4047.4|4059.4|4047.4|4059.4|4047.4|0
1619764540000|2021-04-30 06:35:40|4059.2|4047.2|4059.1|4047.1|4059.2|4047.2|4059.1|4047.1|0
1619764550000|2021-04-30 06:35:50|4058.1|4046.1|4057.1|4045.1|4058.1|4046.1|4056.3|4044.3|7
1619764560000|2021-04-30 06:36:00|4056.9|4044.9|4056.9|4044.9|4057.1|4045.1|4056.9|4044.9|0
1619764570000|2021-04-30 06:36:10|4055.7|4043.7|4056.3|4044.3|4056.6|4044.6|4055.6|4043.6|3
1619764580000|2021-04-30 06:36:20|4055.3|4043.3|4055.8|4043.8|4055.8|4043.8|4055.3|4043.3|0
1619764590000|2021-04-30 06:36:30|4055.4|4043.4|4055.3|4043.3|4055.9|4043.9|4055.3|4043.3|0
1619764600000|2021-04-30 06:36:40|4055.9|4043.9|4055.8|4043.8|4056.3|4044.3|4055.8|4043.8|0
1619764610000|2021-04-30 06:36:50|4055.9|4043.9|4055.3|4043.3|4055.9|4043.9|4055.3|4043.3|0
1619764620000|2021-04-30 06:37:00|4055.5|4043.5|4054.3|4042.3|4055.5|4043.5|4054.3|4042.3|13
1619764630000|2021-04-30 06:37:10|4055.2|4043.2|4056.7|4044.7|4056.7|4044.7|4055.2|4043.2|0
1619764650000|2021-04-30 06:37:30|4056.3|4044.3|4055.7|4043.7|4056.3|4044.3|4055.7|4043.7|0
1619764660000|2021-04-30 06:37:40|4055.2|4043.2|4055.3|4043.3|4055.3|4043.3|4054.7|4042.7|0
1619764670000|2021-04-30 06:37:50|4054.7|4042.7|4054.8|4042.8|4055.2|4043.2|4054.7|4042.7|0
1619764680000|2021-04-30 06:38:00|4054.7|4042.7|4054.7|4042.7|4055.2|4043.2|4054.7|4042.7|0
1619764700000|2021-04-30 06:38:20|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|0
1619764720000|2021-04-30 06:38:40|4054.7|4042.7|4054.5|4042.5|4054.7|4042.7|4054.5|4042.5|0
1619764730000|2021-04-30 06:38:50|4054.7|4042.7|4054.8|4042.8|4055.3|4043.3|4054.7|4042.7|0
1619764740000|2021-04-30 06:39:00|4054.7|4042.7|4051.7|4039.7|4054.7|4042.7|4051.3|4039.3|20
1619764750000|2021-04-30 06:39:10|4051.8|4039.8|4049.7|4037.7|4051.8|4039.8|4049.7|4037.7|0
1619764760000|2021-04-30 06:39:20|4049.9|4037.9|4049|4037|4049.9|4037.9|4049|4037|0
1619764770000|2021-04-30 06:39:30|4049.4|4037.4|4049.6|4037.6|4049.6|4037.6|4049|4037|0
1619764780000|2021-04-30 06:39:40|4049.4|4037.4|4049.3|4037.3|4049.4|4037.4|4049.3|4037.3|0
1619764790000|2021-04-30 06:39:50|4049.1|4037.1|4049|4037|4049.1|4037.1|4049|4037|0
1619764800000|2021-04-30 06:40:00|4049.1|4037.1|4049.1|4037.1|4049.1|4037.1|4049.1|4037.1|0
1619764810000|2021-04-30 06:40:10|4049.8|4037.8|4049.8|4037.8|4049.8|4037.8|4049.8|4037.8|0
1619764820000|2021-04-30 06:40:20|4049.9|4037.9|4051.8|4039.8|4051.8|4039.8|4049.9|4037.9|0
1619764830000|2021-04-30 06:40:30|4052.1|4040.1|4052.9|4040.9|4052.9|4040.9|4052.1|4040.1|0
1619764840000|2021-04-30 06:40:40|4052.6|4040.6|4052.3|4040.3|4052.6|4040.6|4052.1|4040.1|0
1619764850000|2021-04-30 06:40:50|4052.1|4040.1|4051.8|4039.8|4052.1|4040.1|4051.6|4039.6|0
1619764860000|2021-04-30 06:41:00|4051.6|4039.6|4051.6|4039.6|4051.8|4039.8|4051.6|4039.6|0
1619764870000|2021-04-30 06:41:10|4051.3|4039.3|4051.3|4039.3|4051.3|4039.3|4051.3|4039.3|0
1619764890000|2021-04-30 06:41:30|4051.4|4039.4|4057|4045|4057|4045|4051.4|4039.4|2
1619764910000|2021-04-30 06:41:50|4057.4|4045.4|4058.6|4046.6|4058.6|4046.6|4057|4045|21
1619764920000|2021-04-30 06:42:00|4060.6|4048.6|4062.5|4050.5|4062.5|4050.5|4060.6|4048.6|16
1619764930000|2021-04-30 06:42:10|4062.6|4050.6|4062.9|4050.9|4062.9|4050.9|4062.6|4050.6|6
1619764940000|2021-04-30 06:42:20|4062.7|4050.7|4064.4|4052.4|4064.4|4052.4|4061.6|4049.6|2
1619764950000|2021-04-30 06:42:30|4064.2|4052.2|4064.4|4052.4|4064.4|4052.4|4064.1|4052.1|0
1619764960000|2021-04-30 06:42:40|4064.7|4052.7|4065.3|4053.3|4065.3|4053.3|4062.9|4050.9|22
1619764970000|2021-04-30 06:42:50|4065.2|4053.2|4063.1|4051.1|4065.2|4053.2|4063.1|4051.1|1
1619764980000|2021-04-30 06:43:00|4062.9|4050.9|4062.3|4050.3|4062.9|4050.9|4062.3|4050.3|0
1619764990000|2021-04-30 06:43:10|4061.8|4049.8|4061.7|4049.7|4061.9|4049.9|4060.9|4048.9|0
1619765000000|2021-04-30 06:43:20|4061.6|4049.6|4061.9|4049.9|4062.1|4050.1|4061.6|4049.6|0
1619765010000|2021-04-30 06:43:30|4062.1|4050.1|4062.1|4050.1|4062.1|4050.1|4062.1|4050.1|0
1619765020000|2021-04-30 06:43:40|4062.7|4050.7|4062.6|4050.6|4063.1|4051.1|4062.6|4050.6|0
1619765030000|2021-04-30 06:43:50|4062.4|4050.4|4059.3|4047.3|4062.4|4050.4|4059.3|4047.3|0
1619765040000|2021-04-30 06:44:00|4059.2|4047.2|4058.7|4046.7|4059.2|4047.2|4058.7|4046.7|0
1619765060000|2021-04-30 06:44:20|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|0
1619765070000|2021-04-30 06:44:30|4058.4|4046.4|4058.3|4046.3|4058.4|4046.4|4058.3|4046.3|0
1619765080000|2021-04-30 06:44:40|4057.9|4045.9|4060.9|4048.9|4060.9|4048.9|4057.8|4045.8|2
1619765100000|2021-04-30 06:45:00|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|0
1619765110000|2021-04-30 06:45:10|4061.6|4049.6|4062|4050|4062|4050|4060.5|4048.5|1
1619765120000|2021-04-30 06:45:20|4061.8|4049.8|4061.3|4049.3|4061.8|4049.8|4061.3|4049.3|0
1619765130000|2021-04-30 06:45:30|4061.2|4049.2|4060.3|4048.3|4061.2|4049.2|4060|4048|1
1619765140000|2021-04-30 06:45:40|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|0
1619765150000|2021-04-30 06:45:50|4061|4049|4061.5|4049.5|4061.5|4049.5|4061|4049|0
1619765160000|2021-04-30 06:46:00|4061.6|4049.6|4062.3|4050.3|4062.3|4050.3|4061.6|4049.6|0
1619765170000|2021-04-30 06:46:10|4062.6|4050.6|4063.3|4051.3|4063.3|4051.3|4062.6|4050.6|0
1619765190000|2021-04-30 06:46:30|4063.4|4051.4|4063.3|4051.3|4063.8|4051.8|4063.3|4051.3|0
1619765200000|2021-04-30 06:46:40|4063.4|4051.4|4063.8|4051.8|4063.9|4051.9|4063.4|4051.4|0
1619765210000|2021-04-30 06:46:50|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|0
1619765240000|2021-04-30 06:47:20|4064.2|4052.2|4065.2|4053.2|4065.2|4053.2|4064.2|4052.2|0
1619765250000|2021-04-30 06:47:30|4065|4053|4065.1|4053.1|4065.1|4053.1|4065|4053|0
1619765260000|2021-04-30 06:47:40|4065|4053|4065|4053|4065|4053|4065|4053|0
1619765270000|2021-04-30 06:47:50|4064.3|4052.3|4061.5|4049.5|4064.3|4052.3|4061.5|4049.5|4
1619765280000|2021-04-30 06:48:00|4061.8|4049.8|4061.8|4049.8|4061.8|4049.8|4061.8|4049.8|1
1619765290000|2021-04-30 06:48:10|4061.7|4049.7|4061.3|4049.3|4061.7|4049.7|4061.3|4049.3|0
1619765300000|2021-04-30 06:48:20|4060.6|4048.6|4060.2|4048.2|4060.6|4048.6|4060.2|4048.2|0
1619765330000|2021-04-30 06:48:50|4060.1|4048.1|4059.7|4047.7|4060.1|4048.1|4059.7|4047.7|0
1619765340000|2021-04-30 06:49:00|4059.6|4047.6|4057.3|4045.3|4059.6|4047.6|4057.3|4045.3|0
1619765350000|2021-04-30 06:49:10|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|0
1619765380000|2021-04-30 06:49:40|4056|4044|4056|4044|4056|4044|4056|4044|0
1619765400000|2021-04-30 06:50:00|4055.2|4043.2|4054.1|4042.1|4055.2|4043.2|4054.1|4042.1|0
1619765420000|2021-04-30 06:50:20|4054.2|4042.2|4054.8|4042.8|4055.6|4043.6|4054.2|4042.2|0
1619765430000|2021-04-30 06:50:30|4054.7|4042.7|4054.7|4042.7|4054.7|4042.7|4054.7|4042.7|0
1619765440000|2021-04-30 06:50:40|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|0
1619765450000|2021-04-30 06:50:50|4054.2|4042.2|4053.9|4041.9|4054.2|4042.2|4053.9|4041.9|0
1619765460000|2021-04-30 06:51:00|4053.5|4041.5|4050.5|4038.5|4053.5|4041.5|4050|4038|2
1619765470000|2021-04-30 06:51:10|4050.9|4038.9|4051|4039|4051.2|4039.2|4050.9|4038.9|0
1619765480000|2021-04-30 06:51:20|4051.1|4039.1|4052.7|4040.7|4052.7|4040.7|4051.1|4039.1|0
1619765490000|2021-04-30 06:51:30|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|0
1619765500000|2021-04-30 06:51:40|4053.3|4041.3|4053.7|4041.7|4053.7|4041.7|4053.3|4041.3|0
1619765520000|2021-04-30 06:52:00|4053.3|4041.3|4053.6|4041.6|4053.6|4041.6|4053.3|4041.3|0
1619765530000|2021-04-30 06:52:10|4053|4041|4053|4041|4053|4041|4053|4041|0
1619765540000|2021-04-30 06:52:20|4053.3|4041.3|4053.3|4041.3|4053.3|4041.3|4053.3|4041.3|0
1619765560000|2021-04-30 06:52:40|4053.8|4041.8|4054.9|4042.9|4054.9|4042.9|4053.8|4041.8|0
1619765570000|2021-04-30 06:52:50|4054.2|4042.2|4053.9|4041.9|4054.2|4042.2|4053.9|4041.9|0
1619765590000|2021-04-30 06:53:10|4054|4042|4054|4042|4054|4042|4054|4042|0
1619765610000|2021-04-30 06:53:30|4054.6|4042.6|4056.1|4044.1|4056.1|4044.1|4054.6|4042.6|0
1619765630000|2021-04-30 06:53:50|4056.3|4044.3|4056.8|4044.8|4056.9|4044.9|4056.3|4044.3|0
1619765640000|2021-04-30 06:54:00|4056.6|4044.6|4057|4045|4058|4046|4056.6|4044.6|0
1619765660000|2021-04-30 06:54:20|4057.1|4045.1|4057|4045|4057.1|4045.1|4057|4045|0
1619765680000|2021-04-30 06:54:40|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|0
1619765700000|2021-04-30 06:55:00|4057.3|4045.3|4058.6|4046.6|4060.1|4048.1|4057.3|4044.1|0
1619765710000|2021-04-30 06:55:10|4059|4047|4059|4047|4059.1|4047.1|4059|4047|0
1619765720000|2021-04-30 06:55:20|4059.4|4047.4|4060.3|4048.3|4060.3|4048.3|4059.4|4047.4|0
1619765730000|2021-04-30 06:55:30|4060|4048|4060|4048|4060|4048|4060|4048|0
1619765740000|2021-04-30 06:55:40|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|0
1619765750000|2021-04-30 06:55:50|4059.6|4047.6|4059.1|4047.1|4059.6|4047.6|4059.1|4047.1|0
1619765790000|2021-04-30 06:56:30|4059.2|4047.2|4059.5|4047.5|4059.5|4047.5|4059.2|4047.2|0
1619765800000|2021-04-30 06:56:40|4059.8|4047.8|4059.8|4047.8|4060.1|4048.1|4059.8|4047.8|0
1619765810000|2021-04-30 06:56:50|4060.1|4048.1|4060.1|4048.1|4060.1|4048.1|4060.1|4048.1|0
1619765820000|2021-04-30 06:57:00|4060|4048|4060|4048|4060|4048|4060|4048|0
1619765830000|2021-04-30 06:57:10|4059.7|4047.7|4059.7|4047.7|4059.7|4047.7|4059.7|4047.7|0
1619765850000|2021-04-30 06:57:30|4059|4047|4059|4047|4059|4047|4059|4047|0
1619765860000|2021-04-30 06:57:40|4058.8|4046.8|4058.3|4046.3|4058.8|4046.8|4058.3|4046.3|0
1619765870000|2021-04-30 06:57:50|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|1
1619765880000|2021-04-30 06:58:00|4059.5|4047.5|4058.5|4046.5|4059.5|4047.5|4058.5|4046.5|0
1619765890000|2021-04-30 06:58:10|4058.3|4046.3|4058|4046|4058.3|4046.3|4058|4046|0
1619765900000|2021-04-30 06:58:20|4058.1|4046.1|4058.4|4046.4|4058.4|4046.4|4058.1|4046.1|0
1619765910000|2021-04-30 06:58:30|4058.7|4046.7|4058.9|4046.9|4058.9|4046.9|4058.4|4046.4|0
1619765920000|2021-04-30 06:58:40|4060|4048|4061.5|4049.5|4061.7|4049.7|4060|4048|0
1619765930000|2021-04-30 06:58:50|4061.6|4049.6|4063.5|4051.5|4063.5|4051.5|4061.6|4049.6|0
1619765940000|2021-04-30 06:59:00|4062.5|4050.5|4063|4051|4063.1|4051.1|4062.3|4050.3|0
1619765950000|2021-04-30 06:59:10|4062.5|4050.5|4062.3|4050.3|4062.5|4050.5|4062.3|4050.3|0
1619765960000|2021-04-30 06:59:20|4063.8|4051.8|4063.8|4051.8|4063.8|4051.8|4063.8|4051.8|2
1619765970000|2021-04-30 06:59:30|4063.5|4051.5|4067.5|4055.5|4067.5|4055.5|4063.5|4051.5|4
1619765980000|2021-04-30 06:59:40|4067|4055|4066.3|4054.3|4067.3|4055.3|4066.3|4054.3|7
1619765990000|2021-04-30 06:59:50|4065.2|4053.2|4066.7|4054.7|4067.2|4055.2|4065.2|4053.2|5
1619766000000|2021-04-30 07:00:00|4066.8|4054.8|4068.2|4056.2|4068.2|4056.2|4066.5|4054.5|0
1619766010000|2021-04-30 07:00:10|4068|4056|4067.1|4055.1|4068|4056|4067|4055|0
1619766020000|2021-04-30 07:00:20|4067|4055|4067.2|4055.2|4067.2|4055.2|4067|4055|0
1619766030000|2021-04-30 07:00:30|4067.1|4055.1|4066.6|4054.6|4067.2|4055.2|4066.6|4054.6|0
1619766040000|2021-04-30 07:00:40|4066.7|4054.7|4067.2|4055.2|4067.2|4055.2|4066.7|4054.7|0
1619766060000|2021-04-30 07:01:00|4067.4|4055.4|4068.4|4056.4|4068.4|4056.4|4067.4|4055.4|0
1619766070000|2021-04-30 07:01:10|4068.7|4056.7|4068.7|4056.7|4068.7|4056.7|4068.7|4056.7|0
1619766080000|2021-04-30 07:01:20|4069.1|4057.1|4069.1|4057.1|4070.1|4058.1|4069.1|4057.1|0
1619766090000|2021-04-30 07:01:30|4069.9|4057.9|4070.6|4058.6|4070.6|4058.6|4069.9|4057.9|0
1619766100000|2021-04-30 07:01:40|4070.9|4058.9|4071.7|4059.7|4071.7|4059.7|4070.9|4058.9|0
1619766110000|2021-04-30 07:01:50|4071.6|4059.6|4070.6|4058.6|4071.6|4059.6|4070.6|4058.6|0
1619766120000|2021-04-30 07:02:00|4070.2|4058.2|4069.1|4057.1|4070.2|4058.2|4069.1|4057.1|0
1619766130000|2021-04-30 07:02:10|4068.6|4056.6|4069.7|4057.7|4069.7|4057.7|4068|4056|0
1619766140000|2021-04-30 07:02:20|4070.1|4058.1|4071.1|4059.1|4071.2|4059.2|4070.1|4058.1|0
1619766150000|2021-04-30 07:02:30|4071.4|4059.4|4072.6|4060.6|4072.6|4060.6|4071.4|4059.4|1
1619766160000|2021-04-30 07:02:40|4073|4061|4071.6|4059.6|4073|4061|4071.5|4059.5|0
1619766170000|2021-04-30 07:02:50|4072.1|4060.1|4072.2|4060.2|4072.2|4060.2|4072.1|4060.1|0
1619766180000|2021-04-30 07:03:00|4072.4|4060.4|4074|4062|4074|4062|4072.4|4060.4|0
1619766190000|2021-04-30 07:03:10|4073.9|4061.9|4076.2|4064.2|4076.3|4064.3|4073.7|4061.7|2
1619766200000|2021-04-30 07:03:20|4075.8|4063.8|4074.1|4062.1|4075.8|4063.8|4074.1|4062.1|0
1619766210000|2021-04-30 07:03:30|4073.4|4061.4|4073.1|4061.1|4073.4|4061.4|4073.1|4061.1|0
1619766220000|2021-04-30 07:03:40|||||||||1
1619766240000|2021-04-30 07:04:00|4072.9|4060.9|4071.4|4059.4|4072.9|4060.9|4070.7|4058.7|2
1619766250000|2021-04-30 07:04:10|4071.5|4059.5|4071.4|4059.4|4071.5|4059.5|4071.2|4059.2|0
1619766260000|2021-04-30 07:04:20|4071.7|4059.7|4073.9|4061.9|4073.9|4061.9|4071.7|4059.7|0
1619766280000|2021-04-30 07:04:40|4074.2|4062.2|4076.4|4064.4|4076.4|4064.4|4074.2|4062.2|0
1619766290000|2021-04-30 07:04:50|4076.2|4064.2|4076.1|4064.1|4076.2|4064.2|4075.9|4063.9|0
1619766300000|2021-04-30 07:05:00|4075.6|4063.6|4074.1|4062.1|4075.6|4063.6|4073.6|4061.6|1
1619766310000|2021-04-30 07:05:10|4074.2|4062.2|4074.7|4062.7|4074.7|4062.7|4074.2|4062.2|0
1619766320000|2021-04-30 07:05:20|4075.2|4063.2|4075.4|4063.4|4075.4|4063.4|4075.2|4063.2|0
1619766340000|2021-04-30 07:05:40|4076|4064|4076|4064|4076|4064|4076|4064|0
1619766350000|2021-04-30 07:05:50|4076.4|4064.4|4078.8|4066.8|4078.8|4066.8|4076.4|4064.4|1
1619766360000|2021-04-30 07:06:00|4079.3|4067.3|4078.8|4066.8|4079.3|4067.3|4078.8|4066.8|0
1619766370000|2021-04-30 07:06:10|4078.9|4066.9|4079.3|4067.3|4079.3|4067.3|4078.9|4066.9|0
1619766380000|2021-04-30 07:06:20|4078.9|4066.9|4078.7|4066.7|4078.9|4066.9|4078.7|4066.7|0
1619766390000|2021-04-30 07:06:30|4078.9|4066.9|4078.8|4066.8|4079.3|4067.3|4078.8|4066.8|0
1619766400000|2021-04-30 07:06:40|4078.2|4066.2|4075.8|4063.8|4078.2|4066.2|4075.8|4063.8|9
1619766410000|2021-04-30 07:06:50|4074.9|4062.9|4074.9|4062.9|4074.9|4062.9|4074.9|4062.9|0
1619766420000|2021-04-30 07:07:00|4075.1|4063.1|4075.1|4063.1|4075.1|4063.1|4075.1|4063.1|0
1619766430000|2021-04-30 07:07:10|4074.8|4062.8|4074.3|4062.3|4074.8|4062.8|4074.3|4062.3|0
1619766440000|2021-04-30 07:07:20|4073.8|4061.8|4073.9|4057.9|4073.9|4061.8|4068.1|4056.1|3
1619766450000|2021-04-30 07:07:30|4070.7|4058.7|4070.6|4058.6|4070.7|4058.7|4070.6|4058.6|0
1619766460000|2021-04-30 07:07:40|4070.4|4058.4|4070.1|4058.1|4070.6|4058.6|4069.7|4057.7|0
1619766470000|2021-04-30 07:07:50|4070.7|4058.7|4072.3|4060.3|4072.8|4060.8|4070.7|4058.7|0
1619766480000|2021-04-30 07:08:00|4071.8|4059.8|4071.8|4059.8|4071.8|4059.8|4071.8|4059.8|0
1619766490000|2021-04-30 07:08:10|4071.2|4059.2|4071.3|4059.3|4071.3|4059.3|4070.8|4058.8|0
1619766510000|2021-04-30 07:08:30|4070.9|4058.9|4070.4|4058.4|4070.9|4058.9|4070.2|4058.2|0
1619766520000|2021-04-30 07:08:40|4070.1|4058.1|4069.4|4057.4|4070.1|4058.1|4069.4|4057.4|0
1619766530000|2021-04-30 07:08:50|4069.7|4057.7|4070.1|4058.1|4070.1|4058.1|4069.6|4057.6|0
1619766540000|2021-04-30 07:09:00|4069.1|4057.1|4065.9|4053.9|4069.1|4057.1|4065.9|4053.9|0
1619766550000|2021-04-30 07:09:10|4065.6|4053.6|4066.4|4054.4|4067.6|4055.6|4065.6|4053.6|0
1619766560000|2021-04-30 07:09:20|4066.1|4054.1|4066.3|4054.3|4066.3|4054.3|4065.9|4053.9|0
1619766570000|2021-04-30 07:09:30|4066.4|4054.4|4063.7|4051.7|4066.4|4054.4|4063.6|4051.6|1
1619766580000|2021-04-30 07:09:40|4063.6|4051.6|4062.1|4050.1|4063.6|4051.6|4061.8|4049.8|0
1619766590000|2021-04-30 07:09:50|4061.8|4049.8|4062.2|4050.2|4062.2|4050.2|4061.8|4049.8|0
1619766600000|2021-04-30 07:10:00|4062.7|4050.7|4065.1|4053.1|4065.1|4053.1|4062.7|4050.7|0
1619766610000|2021-04-30 07:10:10|4065.6|4053.6|4065.2|4053.2|4065.6|4053.6|4064.3|4052.3|0
1619766630000|2021-04-30 07:10:30|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|0
1619766640000|2021-04-30 07:10:40|4065.2|4053.2|4063.1|4051.1|4065.2|4053.2|4063.1|4051.1|0
1619766650000|2021-04-30 07:10:50|4062.9|4050.9|4063.1|4051.1|4063.1|4051.1|4062.9|4050.9|0
1619766660000|2021-04-30 07:11:00|4062.7|4050.7|4062.7|4050.7|4062.8|4050.8|4062.7|4050.7|0
1619766670000|2021-04-30 07:11:10|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|0
1619766690000|2021-04-30 07:11:30|4062.8|4050.8|4064|4052|4064|4052|4062.8|4050.8|0
1619766710000|2021-04-30 07:11:50|4063.8|4051.8|4063.8|4051.8|4064|4052|4063.8|4051.8|0
1619766720000|2021-04-30 07:12:00|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|0
1619766730000|2021-04-30 07:12:10|4063.6|4051.6|4063.6|4051.6|4063.6|4051.6|4063.6|4051.6|0
1619766740000|2021-04-30 07:12:20|4064|4052|4063.5|4051.5|4064|4052|4063.3|4051.3|0
1619766750000|2021-04-30 07:12:30|4063.3|4051.3|4063.3|4051.3|4063.3|4051.3|4063.3|4051.3|0
1619766760000|2021-04-30 07:12:40|4063.5|4051.5|4063.6|4051.6|4063.6|4051.6|4063.5|4051.5|0
1619766770000|2021-04-30 07:12:50|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|0
1619766780000|2021-04-30 07:13:00|4063.3|4051.3|4063.3|4051.3|4063.3|4051.3|4063.3|4051.3|0
1619766790000|2021-04-30 07:13:10|4063|4051|4063|4051|4063|4051|4063|4051|0
1619766800000|2021-04-30 07:13:20|4062.8|4050.8|4062.3|4050.3|4062.8|4050.8|4062.3|4050.3|0
1619766810000|2021-04-30 07:13:30|4062.7|4050.7|4063.8|4051.8|4063.8|4051.8|4062.7|4050.7|8
1619766820000|2021-04-30 07:13:40|4064.2|4052.2|4064.3|4052.3|4064.3|4052.3|4064.2|4052.2|0
1619766830000|2021-04-30 07:13:50|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|0
1619766850000|2021-04-30 07:14:10|4064|4052|4063.9|4051.9|4064.2|4052.2|4063.9|4051.9|0
1619766860000|2021-04-30 07:14:20|4064|4052|4064.2|4052.2|4064.2|4052.2|4064|4052|0
1619766870000|2021-04-30 07:14:30|4064|4052|4064|4052|4064|4052|4064|4052|0
1619766880000|2021-04-30 07:14:40|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|24
1619766890000|2021-04-30 07:14:50|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|0
1619766900000|2021-04-30 07:15:00|4062.1|4050.1|4060.9|4048.9|4062.1|4050.1|4060.9|4048.9|4
1619766910000|2021-04-30 07:15:10|4061.1|4049.1|4061.1|4049.1|4061.1|4049.1|4061.1|4049.1|0
1619766930000|2021-04-30 07:15:30|4060.9|4048.9|4060.3|4048.3|4060.9|4048.9|4060.3|4048.3|0
1619766940000|2021-04-30 07:15:40|4060.2|4048.2|4058.7|4046.7|4060.2|4048.2|4058.7|4046.7|0
1619766950000|2021-04-30 07:15:50|4058.8|4046.8|4059.3|4047.3|4059.4|4047.4|4058.8|4046.8|0
1619766960000|2021-04-30 07:16:00|4059.2|4047.2|4058.8|4046.8|4059.2|4047.2|4058.8|4046.8|0
1619766970000|2021-04-30 07:16:10|4058.7|4046.7|4058.7|4046.7|4058.8|4046.8|4058.7|4046.7|0
1619766990000|2021-04-30 07:16:30|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|4058.8|4046.8|0
1619767000000|2021-04-30 07:16:40|4058.8|4046.8|4058.7|4046.7|4058.8|4046.8|4058.7|4046.7|0
1619767010000|2021-04-30 07:16:50|4059.3|4047.3|4059.4|4047.4|4059.6|4047.6|4059.3|4047.3|0
1619767020000|2021-04-30 07:17:00|4059.3|4047.3|4059.3|4047.3|4059.3|4047.3|4059.3|4047.3|0
1619767030000|2021-04-30 07:17:10|4058.7|4046.7|4059.3|4047.3|4059.3|4047.3|4058.7|4046.7|0
1619767040000|2021-04-30 07:17:20|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|0
1619767050000|2021-04-30 07:17:30|4059.6|4047.6|4060.1|4048.1|4060.1|4048.1|4059.6|4047.6|0
1619767060000|2021-04-30 07:17:40|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|0
1619767070000|2021-04-30 07:17:50|4060.4|4048.4|4060.4|4048.4|4060.4|4048.4|4060.4|4048.4|0
1619767080000|2021-04-30 07:18:00|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|4060.2|4048.2|0
1619767090000|2021-04-30 07:18:10|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|4060.5|4048.5|0
1619767110000|2021-04-30 07:18:30|4060.5|4048.5|4060.5|4048.5|4060.5|4048.5|4060.5|4048.5|0
1619767120000|2021-04-30 07:18:40|4060.7|4048.7|4060|4048|4060.7|4048.7|4060|4048|0
1619767130000|2021-04-30 07:18:50|4059.5|4047.5|4058.5|4046.5|4059.5|4047.5|4058.5|4046.5|7
1619767150000|2021-04-30 07:19:10|4058|4046|4058|4046|4058.5|4046.5|4058|4046|0
1619767160000|2021-04-30 07:19:20|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|1
1619767170000|2021-04-30 07:19:30|4057.7|4045.7|4057.1|4045.1|4057.7|4045.7|4057.1|4045.1|11
1619767180000|2021-04-30 07:19:40|4056.1|4044.1|4053.4|4041.4|4056.1|4044.1|4053.4|4041.4|8
1619767190000|2021-04-30 07:19:50|4052.9|4040.9|4052.7|4040.7|4052.9|4040.9|4052.7|4040.7|0
1619767200000|2021-04-30 07:20:00|4052.9|4040.9|4055.7|4043.7|4055.7|4043.7|4052.9|4040.9|0
1619767210000|2021-04-30 07:20:10|4055.2|4043.2|4054.2|4042.2|4055.2|4043.2|4053.7|4041.7|0
1619767230000|2021-04-30 07:20:30|4054.4|4042.4|4054.4|4042.4|4054.7|4042.7|4054.4|4042.4|0
1619767240000|2021-04-30 07:20:40|4054.2|4042.2|4054.7|4042.7|4055.2|4043.2|4054.2|4042.2|0
1619767250000|2021-04-30 07:20:50|4054.9|4042.9|4054.7|4042.7|4054.9|4042.9|4054.7|4042.7|0
1619767260000|2021-04-30 07:21:00|4055.5|4043.5|4055.7|4043.7|4055.7|4043.7|4055.5|4043.5|0
1619767270000|2021-04-30 07:21:10|4055.9|4043.9|4055.9|4043.9|4055.9|4043.9|4055.9|4043.9|0
1619767280000|2021-04-30 07:21:20|4054.7|4042.7|4052.1|4040.1|4054.7|4042.7|4052.1|4040.1|2
1619767290000|2021-04-30 07:21:30|4051|4039|4050|4038|4051|4039|4049.5|4037.5|14
1619767300000|2021-04-30 07:21:40|4049.6|4037.6|4050.5|4038.5|4051.2|4039.2|4049.6|4037.6|1
1619767310000|2021-04-30 07:21:50|4050.3|4038.3|4050.5|4038.5|4050.6|4038.6|4050.3|4038.3|0
1619767320000|2021-04-30 07:22:00|4050.3|4038.3|4051.2|4039.2|4051.2|4039.2|4050.3|4038.3|0
1619767330000|2021-04-30 07:22:10|4051.1|4039.1|4051.3|4039.3|4051.7|4039.7|4049.8|4037.8|0
1619767340000|2021-04-30 07:22:20|4050.8|4038.8|4051.4|4039.4|4051.4|4039.4|4050.8|4038.8|0
1619767350000|2021-04-30 07:22:30|4051.6|4039.6|4053.1|4041.1|4053.1|4041.1|4051.6|4039.6|0
1619767360000|2021-04-30 07:22:40|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|0
1619767370000|2021-04-30 07:22:50|4055.1|4043.1|4055.2|4043.2|4055.2|4043.2|4055.1|4043.1|0
1619767380000|2021-04-30 07:23:00|4055.6|4043.6|4054.4|4042.4|4056.4|4044.4|4054.4|4042.4|0
1619767390000|2021-04-30 07:23:10|4053.4|4041.4|4054.6|4042.6|4054.6|4042.6|4053.4|4041.4|0
1619767400000|2021-04-30 07:23:20|4055.4|4043.4|4056.6|4044.6|4056.6|4044.6|4055.4|4043.4|0
1619767410000|2021-04-30 07:23:30|4056.3|4044.3|4056.7|4044.7|4056.7|4044.7|4056.1|4044.1|0
1619767420000|2021-04-30 07:23:40|4057.2|4045.2|4058.4|4046.4|4058.4|4046.4|4057.1|4045.1|0
1619767430000|2021-04-30 07:23:50|4057.9|4045.9|4056.4|4044.4|4058.9|4046.9|4056.4|4044.4|1
1619767440000|2021-04-30 07:24:00|4055.9|4043.9|4055.6|4043.6|4055.9|4043.9|4055.4|4043.4|0
1619767450000|2021-04-30 07:24:10|4055.9|4043.9|4056.2|4044.2|4056.2|4044.2|4055.9|4043.9|0
1619767470000|2021-04-30 07:24:30|4055.9|4043.9|4054.1|4042.1|4055.9|4043.9|4054.1|4042.1|0
1619767480000|2021-04-30 07:24:40|4056.1|4044.1|4056.1|4044.1|4056.1|4044.1|4056.1|4044.1|0
1619767490000|2021-04-30 07:24:50|4056.6|4044.6|4056.6|4044.6|4056.6|4044.6|4055.9|4043.9|0
1619767500000|2021-04-30 07:25:00|4056.9|4044.9|4057.1|4045.1|4057.1|4045.1|4056.9|4044.9|0
1619767510000|2021-04-30 07:25:10|4057.2|4045.2|4058.2|4046.2|4058.2|4046.2|4057.2|4045.2|0
1619767520000|2021-04-30 07:25:20|4057.9|4045.9|4058.1|4046.1|4058.1|4046.1|4056.9|4044.9|0
1619767530000|2021-04-30 07:25:30|4057.9|4045.9|4056.9|4044.9|4057.9|4045.9|4056.9|4044.9|0
1619767540000|2021-04-30 07:25:40|4056.6|4044.6|4057.1|4045.1|4057.1|4045.1|4056.2|4044.2|0
1619767550000|2021-04-30 07:25:50|4056.7|4044.7|4055.1|4043.1|4056.7|4044.7|4055.1|4043.1|2
1619767570000|2021-04-30 07:26:10|4054.6|4042.6|4051.9|4039.9|4055.1|4043.1|4051.9|4039.9|0
1619767580000|2021-04-30 07:26:20|4052.1|4040.1|4051.1|4039.1|4052.1|4040.1|4051.1|4039.1|2
1619767590000|2021-04-30 07:26:30|4051.7|4039.7|4052.7|4040.7|4052.7|4040.7|4051.7|4039.7|0
1619767600000|2021-04-30 07:26:40|4052.6|4040.6|4053.9|4041.9|4054.6|4042.6|4052.1|4040.1|3
1619767610000|2021-04-30 07:26:50|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|0
1619767620000|2021-04-30 07:27:00|4053.8|4041.8|4053.7|4041.7|4053.8|4041.8|4053.7|4041.7|0
1619767630000|2021-04-30 07:27:10|4053.3|4041.3|4053.8|4041.8|4053.8|4041.8|4053.3|4041.3|0
1619767640000|2021-04-30 07:27:20|4053.7|4041.7|4053.3|4041.3|4053.7|4041.7|4053.3|4041.3|1
1619767650000|2021-04-30 07:27:30|4053.2|4041.2|4053.3|4041.3|4053.3|4041.3|4053.2|4041.2|5
1619767670000|2021-04-30 07:27:50|4053.7|4041.7|4053.7|4041.7|4053.7|4041.7|4053.7|4041.7|0
1619767700000|2021-04-30 07:28:20|4054.7|4042.7|4054.8|4042.8|4054.8|4042.8|4054.7|4042.7|1
1619767710000|2021-04-30 07:28:30|4055.3|4043.3|4055.8|4043.8|4055.8|4043.8|4055.3|4043.3|0
1619767750000|2021-04-30 07:29:10|4055.7|4043.7|4054.6|4042.6|4055.8|4043.8|4054.6|4042.6|0
1619767760000|2021-04-30 07:29:20|4054.1|4042.1|4055.1|4043.1|4055.1|4043.1|4054.1|4042.1|0
1619767770000|2021-04-30 07:29:30|4055.3|4043.3|4055.2|4043.2|4055.7|4043.7|4055.2|4043.2|1
1619767780000|2021-04-30 07:29:40|4055.6|4043.6|4055.7|4043.7|4055.7|4043.7|4055.6|4043.6|0
1619767790000|2021-04-30 07:29:50|4055.1|4043.1|4055.7|4043.7|4055.7|4043.7|4055.1|4043.1|0
1619767800000|2021-04-30 07:30:00|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|0
1619767840000|2021-04-30 07:30:40|4056.3|4044.3|4056.7|4044.7|4056.7|4044.7|4056.3|4044.3|0
1619767850000|2021-04-30 07:30:50|4057.7|4045.7|4058.3|4046.3|4058.3|4046.3|4057.7|4045.7|0
1619767860000|2021-04-30 07:31:00|4058.2|4046.2|4059.3|4047.3|4059.3|4047.3|4057.7|4045.7|0
1619767870000|2021-04-30 07:31:10|4059.2|4047.2|4059.7|4047.7|4059.7|4047.7|4059.2|4047.2|0
1619767880000|2021-04-30 07:31:20|4059.5|4047.5|4058.7|4046.7|4059.5|4047.5|4058.2|4046.2|0
1619767890000|2021-04-30 07:31:30|4058.5|4046.5|4057.3|4045.3|4058.5|4046.5|4057|4045|0
1619767900000|2021-04-30 07:31:40|4057.7|4045.7|4057.8|4045.8|4058|4046|4057.7|4045.7|0
1619767910000|2021-04-30 07:31:50|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|0
1619767920000|2021-04-30 07:32:00|4057.8|4045.8|4057.5|4045.5|4057.8|4045.8|4056.5|4044.5|8
1619767930000|2021-04-30 07:32:10|4057.2|4045.2|4055.8|4043.8|4057.2|4045.2|4055.8|4043.8|0
1619767940000|2021-04-30 07:32:20|4056.3|4044.3|4056.8|4044.8|4057|4045|4056.3|4044.3|6
1619767950000|2021-04-30 07:32:30|4056.5|4044.5|4054.3|4042.3|4056.5|4044.5|4054.2|4042.2|0
1619767960000|2021-04-30 07:32:40|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|0
1619767970000|2021-04-30 07:32:50|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|0
1619767980000|2021-04-30 07:33:00|4054.3|4042.3|4053.7|4041.7|4054.3|4042.3|4053.7|4041.7|0
1619767990000|2021-04-30 07:33:10|4053.5|4041.5|4054.2|4042.2|4054.2|4042.2|4053|4041|4
1619768000000|2021-04-30 07:33:20|4053|4041|4054|4042|4054.5|4042.5|4053|4041|1
1619768010000|2021-04-30 07:33:30|4054.2|4042.2|4055.2|4043.2|4055.2|4043.2|4054.2|4042.2|0
1619768020000|2021-04-30 07:33:40|4054.8|4042.8|4054.7|4042.7|4054.8|4042.8|4054.7|4042.7|0
1619768030000|2021-04-30 07:33:50|4055|4043|4053.3|4041.3|4055|4043|4053.3|4041.3|4
1619768040000|2021-04-30 07:34:00|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|1
1619768060000|2021-04-30 07:34:20|4055|4043|4055|4043|4055|4043|4055|4043|1
1619768070000|2021-04-30 07:34:30|4053.4|4041.4|4053.6|4041.6|4053.6|4041.6|4053.4|4041.4|1
1619768090000|2021-04-30 07:34:50|4053.4|4041.4|4053.6|4041.6|4053.6|4041.6|4053.4|4041.4|0
1619768100000|2021-04-30 07:35:00|4053.4|4041.4|4053.4|4041.4|4053.4|4041.4|4053.4|4041.4|0
1619768120000|2021-04-30 07:35:20|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|0
1619768140000|2021-04-30 07:35:40|4055|4043|4053.3|4041.3|4055|4043|4053.3|4041.3|10
1619768150000|2021-04-30 07:35:50|4053.2|4041.2|4053.3|4041.3|4053.3|4041.3|4053.2|4041.2|1
1619768160000|2021-04-30 07:36:00|||||||||1
1619768170000|2021-04-30 07:36:10|4053.2|4041.2|4053.3|4041.3|4053.3|4041.3|4053.2|4041.2|2
1619768200000|2021-04-30 07:36:40|4054.2|4042.2|4054.3|4042.3|4054.3|4042.3|4054|4042|1
1619768210000|2021-04-30 07:36:50|4054.2|4042.2|4054.2|4042.2|4054.3|4042.3|4054.2|4042.2|0
1619768230000|2021-04-30 07:37:10|4054.3|4042.3|4054.2|4042.2|4054.3|4042.3|4054.2|4042.2|0
1619768250000|2021-04-30 07:37:30|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|0
1619768260000|2021-04-30 07:37:40|4054|4042|4053.9|4041.9|4054|4042|4053.9|4041.9|1
1619768270000|2021-04-30 07:37:50|4054|4042|4053.9|4041.9|4054|4042|4053.9|4041.9|3
1619768280000|2021-04-30 07:38:00|4053.4|4041.4|4050|4038|4053.4|4041.4|4049.4|4037.4|40
1619768290000|2021-04-30 07:38:10|4049.9|4037.9|4050|4038|4050.2|4038.2|4049|4037|3
1619768300000|2021-04-30 07:38:20|4050.5|4038.5|4050.5|4038.5|4050.5|4038.5|4050.2|4038.2|2
1619768310000|2021-04-30 07:38:30|4050.7|4038.7|4050.1|4038.1|4050.7|4038.7|4050.1|4038.1|1
1619768320000|2021-04-30 07:38:40|4050.3|4038.3|4050.5|4038.5|4050.5|4038.5|4050|4038|2
1619768330000|2021-04-30 07:38:50|4050.6|4038.6|4051.8|4039.8|4051.8|4039.8|4050.5|4038.5|2
1619768340000|2021-04-30 07:39:00|4052.6|4040.6|4053.5|4041.5|4054|4042|4052.6|4040.6|0
1619768350000|2021-04-30 07:39:10|4053|4041|4052.5|4040.5|4053|4041|4052.5|4040.5|1
1619768360000|2021-04-30 07:39:20|4052.9|4040.9|4052.9|4040.9|4052.9|4040.9|4052.9|4040.9|1
1619768370000|2021-04-30 07:39:30|4053.1|4041.1|4053.1|4041.1|4053.1|4041.1|4052.6|4040.6|0
1619768380000|2021-04-30 07:39:40|4053.6|4041.6|4054|4042|4054.4|4042.4|4053.6|4041.6|1
1619768430000|2021-04-30 07:40:30|4053.4|4041.4|4052|4040|4053.4|4041.4|4052|4040|0
1619768450000|2021-04-30 07:40:50|4051.5|4039.5|4049.4|4037.4|4051.5|4039.5|4049.4|4037.4|0
1619768460000|2021-04-30 07:41:00|4049.5|4037.5|4049.9|4037.9|4050.5|4038.5|4049.4|4037.4|0
1619768470000|2021-04-30 07:41:10|4049.5|4037.5|4049.4|4037.4|4049.9|4037.9|4049.4|4037.4|0
1619768480000|2021-04-30 07:41:20|4048.7|4036.7|4045.7|4033.7|4048.9|4036.9|4045.7|4033.7|18
1619768490000|2021-04-30 07:41:30|4046.4|4034.4|4046.9|4034.9|4046.9|4034.9|4044.7|4032.7|11
1619768500000|2021-04-30 07:41:40|4047.2|4035.2|4048.4|4036.4|4048.4|4036.4|4047.2|4035.2|0
1619768510000|2021-04-30 07:41:50|4047.9|4035.9|4048.4|4036.4|4048.4|4036.4|4047.4|4035.4|0
1619768520000|2021-04-30 07:42:00|4047.9|4035.9|4046.6|4034.6|4047.9|4035.9|4046.6|4034.6|0
1619768530000|2021-04-30 07:42:10|4046.4|4034.4|4045.4|4033.4|4046.6|4034.6|4045.4|4033.4|2
1619768540000|2021-04-30 07:42:20|4046.7|4034.7|4046.6|4034.6|4046.7|4034.7|4046.6|4034.6|2
1619768550000|2021-04-30 07:42:30|4045.4|4033.4|4044.7|4032.7|4045.4|4033.4|4044.7|4032.7|2
1619768560000|2021-04-30 07:42:40|||||||||7
1619768570000|2021-04-30 07:42:50|4045.4|4033.4|4048.2|4036.2|4048.4|4036.4|4045.4|4033.4|5
1619768580000|2021-04-30 07:43:00|4047.4|4035.4|4047.2|4035.2|4047.9|4035.9|4046.9|4034.9|0
1619768590000|2021-04-30 07:43:10|4047.9|4035.9|4048.7|4036.7|4048.7|4036.7|4047.9|4035.9|0
1619768600000|2021-04-30 07:43:20|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|4047.7|4035.7|0
1619768610000|2021-04-30 07:43:30|4048|4036|4048.2|4036.2|4048.2|4036.2|4047.7|4035.7|1
1619768620000|2021-04-30 07:43:40|4047.7|4035.7|4049.4|4037.4|4049.4|4037.4|4047.7|4035.7|0
1619768630000|2021-04-30 07:43:50|4048.6|4036.6|4048.2|4036.2|4048.6|4036.6|4048.2|4036.2|2
1619768640000|2021-04-30 07:44:00|4047.7|4035.7|4046.7|4034.7|4047.7|4035.7|4046.7|4034.7|0
1619768650000|2021-04-30 07:44:10|||||||||1
1619768660000|2021-04-30 07:44:20|4046.6|4034.6|4046.2|4034.2|4046.6|4034.6|4045.7|4033.7|7
1619768670000|2021-04-30 07:44:30|4045.8|4033.8|4045.3|4033.3|4045.8|4033.8|4045.3|4033.3|1
1619768680000|2021-04-30 07:44:40|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|0
1619768690000|2021-04-30 07:44:50|||||||||2
1619768700000|2021-04-30 07:45:00|4044.6|4032.6|4045.3|4033.3|4045.7|4033.7|4044.6|4032.6|1
1619768710000|2021-04-30 07:45:10|4045.5|4033.5|4046|4034|4046|4034|4045.5|4033.5|0
1619768720000|2021-04-30 07:45:20|4046.1|4034.1|4046.8|4034.8|4047|4035|4046.1|4034.1|0
1619768730000|2021-04-30 07:45:30|4047|4035|4045.3|4033.3|4047|4035|4045.3|4033.3|0
1619768740000|2021-04-30 07:45:40|4044.7|4032.7|4044.6|4032.6|4044.7|4032.7|4043.7|4031.7|9
1619768750000|2021-04-30 07:45:50|4045.1|4033.1|4044.1|4032.1|4045.1|4033.1|4044.1|4032.1|0
1619768760000|2021-04-30 07:46:00|4043.7|4031.7|4043.9|4031.9|4043.9|4031.9|4043.7|4031.7|3
1619768770000|2021-04-30 07:46:10|4044.1|4032.1|4044.2|4032.2|4044.6|4032.6|4044.1|4032.1|0
1619768780000|2021-04-30 07:46:20|4044.7|4032.7|4044.7|4032.7|4045.7|4033.7|4044.7|4032.7|0
1619768790000|2021-04-30 07:46:30|4044.3|4032.3|4046.1|4034.1|4046.1|4034.1|4044.3|4032.3|1
1619768800000|2021-04-30 07:46:40|4045.3|4033.3|4046.2|4034.2|4046.2|4034.2|4045.2|4033.2|0
1619768810000|2021-04-30 07:46:50|4046.3|4034.3|4047.2|4035.2|4047.3|4035.3|4046.3|4034.3|0
1619768820000|2021-04-30 07:47:00|4046.7|4034.7|4046.7|4034.7|4046.7|4034.7|4046.7|4034.7|0
1619768830000|2021-04-30 07:47:10|4046.1|4034.1|4046.1|4034.1|4046.1|4034.1|4045.3|4033.3|0
1619768840000|2021-04-30 07:47:20|4045.6|4033.6|4045.6|4033.6|4045.7|4033.7|4045.6|4033.6|0
1619768870000|2021-04-30 07:47:50|4046.7|4034.7|4046.7|4034.7|4046.7|4034.7|4046.7|4034.7|0
1619768900000|2021-04-30 07:48:20|4046.3|4034.3|4045.1|4033.1|4046.3|4034.3|4045.1|4033.1|0
1619768910000|2021-04-30 07:48:30|4045.6|4033.6|4045.6|4033.6|4045.6|4033.6|4045.6|4033.6|0
1619768940000|2021-04-30 07:49:00|4045.7|4033.7|4045.7|4033.7|4046.2|4034.2|4045.7|4033.7|0
1619768960000|2021-04-30 07:49:20|4046|4034|4048.5|4036.5|4048.5|4036.5|4046|4034|0
1619768970000|2021-04-30 07:49:30|4050|4038|4049.8|4037.8|4050|4038|4049.8|4037.8|0
1619768980000|2021-04-30 07:49:40|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|0
1619768990000|2021-04-30 07:49:50|4049.8|4037.8|4049|4037|4049.8|4037.8|4048.8|4036.8|0
1619769000000|2021-04-30 07:50:00|4048|4036|4047.5|4035.5|4048|4036|4047.2|4035.2|0
1619769010000|2021-04-30 07:50:10|4047.3|4035.3|4047.3|4035.3|4047.3|4035.3|4047.3|4035.3|0
1619769020000|2021-04-30 07:50:20|4047.5|4035.5|4047.5|4035.5|4047.5|4035.5|4047.5|4035.5|0
1619769030000|2021-04-30 07:50:30|4047.3|4035.3|4047.3|4035.3|4047.3|4035.3|4047.3|4035.3|0
1619769040000|2021-04-30 07:50:40|4047.5|4035.5|4049.7|4037.7|4049.7|4037.7|4047.5|4035.5|0
1619769050000|2021-04-30 07:50:50|4050|4038|4049.7|4037.7|4050|4038|4049.7|4037.7|0
1619769060000|2021-04-30 07:51:00|4049.8|4037.8|4050|4038|4050|4038|4049.8|4037.8|0
1619769070000|2021-04-30 07:51:10|4049.8|4037.8|4048.8|4036.8|4049.8|4037.8|4048.8|4036.8|0
1619769080000|2021-04-30 07:51:20|4048.5|4036.5|4048.3|4036.3|4048.5|4036.5|4048.3|4036.3|0
1619769090000|2021-04-30 07:51:30|4047.2|4035.2|4046|4034|4047.2|4035.2|4046|4034|0
1619769100000|2021-04-30 07:51:40|4045.5|4033.5|4045.9|4033.9|4045.9|4033.9|4045.5|4033.5|0
1619769110000|2021-04-30 07:51:50|4046.2|4034.2|4046.5|4034.5|4046.5|4034.5|4046.2|4034.2|0
1619769120000|2021-04-30 07:52:00|4046|4034|4046|4034|4046|4034|4046|4034|0
1619769130000|2021-04-30 07:52:10|4046.4|4034.4|4046.7|4034.7|4046.7|4034.7|4046.4|4034.4|0
1619769150000|2021-04-30 07:52:30|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|0
1619769160000|2021-04-30 07:52:40|4048.3|4036.3|4048.2|4036.2|4048.3|4036.3|4048.2|4036.2|0
1619769180000|2021-04-30 07:53:00|4047.9|4035.9|4047.5|4035.5|4047.9|4035.9|4047.5|4035.5|0
1619769280000|2021-04-30 07:54:40|4048.3|4036.3|4048.2|4036.2|4048.3|4036.3|4048.2|4036.2|0
1619769290000|2021-04-30 07:54:50|4048|4036|4048.3|4036.3|4048.3|4036.3|4048|4036|0
1619769300000|2021-04-30 07:55:00|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|0
1619769310000|2021-04-30 07:55:10|4048.8|4036.8|4048.9|4036.9|4048.9|4036.9|4048.8|4036.8|0
1619769320000|2021-04-30 07:55:20|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|0
1619769330000|2021-04-30 07:55:30|4048.3|4036.3|4048.3|4036.3|4048.3|4036.3|4048.3|4036.3|0
1619769340000|2021-04-30 07:55:40|4048.9|4036.9|4048.9|4036.9|4048.9|4036.9|4048.9|4036.9|2
1619769350000|2021-04-30 07:55:50|4049.3|4037.3|4050.5|4038.5|4050.5|4038.5|4049.3|4037.3|0
1619769410000|2021-04-30 07:56:50|4050.2|4038.2|4048.8|4036.8|4050.2|4038.2|4048.8|4036.8|0
1619769420000|2021-04-30 07:57:00|4048.4|4036.4|4048.4|4036.4|4048.9|4036.9|4048.4|4036.4|0
1619769430000|2021-04-30 07:57:10|4048.6|4036.6|4048.6|4036.6|4048.6|4036.6|4048.4|4036.4|4
1619769440000|2021-04-30 07:57:20|4048.4|4036.4|4049.8|4037.8|4049.8|4037.8|4048.4|4036.4|9
1619769450000|2021-04-30 07:57:30|4049.3|4037.3|4048.8|4036.8|4049.3|4037.3|4048.8|4036.8|0
1619769460000|2021-04-30 07:57:40|4048.3|4036.3|4047.3|4035.3|4048.3|4036.3|4047.3|4035.3|0
1619769470000|2021-04-30 07:57:50|4047.6|4035.6|4048|4036|4048|4036|4047.3|4035.3|0
1619769480000|2021-04-30 07:58:00|4048.3|4036.3|4047.8|4035.8|4049.1|4037.1|4047.8|4035.8|0
1619769490000|2021-04-30 07:58:10|4048.1|4036.1|4047.3|4035.3|4048.1|4036.1|4047.3|4035.3|0
1619769510000|2021-04-30 07:58:30|4047.1|4035.1|4047.5|4035.5|4047.5|4035.5|4047|4035|11
1619769520000|2021-04-30 07:58:40|4047.9|4035.9|4048.5|4036.5|4048.5|4036.5|4047.9|4035.9|8
1619769530000|2021-04-30 07:58:50|4048.9|4036.9|4049|4037|4049.5|4037.5|4048.9|4036.9|5
1619769540000|2021-04-30 07:59:00|4048|4036|4047.1|4035.1|4048|4036|4047.1|4035.1|0
1619769550000|2021-04-30 07:59:10|4047.5|4035.5|4047.1|4035.1|4047.5|4035.5|4047|4035|0
1619769560000|2021-04-30 07:59:20|4047.4|4035.4|4047.5|4035.5|4047.5|4035.5|4047.4|4035.4|0
1619769570000|2021-04-30 07:59:30|4048.4|4036.4|4047.5|4035.5|4048.4|4036.4|4047.5|4035.5|10
1619769600000|2021-04-30 08:00:00|4047.4|4035.4|4047.5|4035.5|4047.5|4035.5|4047|4035|0
1619769610000|2021-04-30 08:00:10|4047.9|4035.9|4048.4|4036.4|4048.4|4036.4|4047.9|4035.9|1
1619769620000|2021-04-30 08:00:20|4047.9|4035.9|4047.4|4035.4|4047.9|4035.9|4047.4|4035.4|0
1619769630000|2021-04-30 08:00:30|4048.4|4036.4|4047.4|4035.4|4048.4|4036.4|4047.4|4035.4|0
1619769640000|2021-04-30 08:00:40|4047.5|4035.5|4047.4|4035.4|4047.9|4035.9|4047.4|4035.4|0
1619769660000|2021-04-30 08:01:00|4047.7|4035.7|4048|4036|4048.4|4036.4|4047.5|4035.5|0
1619769670000|2021-04-30 08:01:10|4047.9|4035.9|4047.5|4035.5|4047.9|4035.9|4047.5|4035.5|0
1619769690000|2021-04-30 08:01:30|4047.4|4035.4|4047.5|4035.5|4047.5|4035.5|4047.4|4035.4|0
1619769710000|2021-04-30 08:01:50|4047.4|4035.4|4047.4|4035.4|4047.4|4035.4|4047.4|4035.4|0
1619769720000|2021-04-30 08:02:00|4048|4036|4048.4|4036.4|4048.4|4036.4|4047.5|4035.5|0
1619769740000|2021-04-30 08:02:20|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|0
1619769760000|2021-04-30 08:02:40|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|0
1619769770000|2021-04-30 08:02:50|4048.2|4036.2|4048.3|4036.3|4048.3|4036.3|4048.2|4036.2|0
1619769780000|2021-04-30 08:03:00|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|0
1619769800000|2021-04-30 08:03:20|4050.4|4038.4|4051.1|4039.1|4051.4|4039.4|4050.4|4038.4|32
1619769810000|2021-04-30 08:03:30|4051.2|4039.2|4051.4|4039.4|4051.6|4039.6|4051.1|4039.1|6
1619769820000|2021-04-30 08:03:40|4051.6|4039.6|4051.7|4039.7|4051.7|4039.7|4051.1|4039.1|2
1619769840000|2021-04-30 08:04:00|4053|4041|4054.3|4042.3|4054.3|4042.3|4053|4041|1
1619769850000|2021-04-30 08:04:10|4055.3|4043.3|4055.5|4043.5|4055.5|4043.5|4055.3|4043.3|0
1619769860000|2021-04-30 08:04:20|4055.3|4043.3|4055.8|4043.8|4056.3|4044.3|4055.3|4043.3|0
1619769870000|2021-04-30 08:04:30|4056.3|4044.3|4055.8|4043.8|4056.3|4044.3|4055.8|4043.8|0
1619769880000|2021-04-30 08:04:40|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|4055.8|4043.8|0
1619769890000|2021-04-30 08:04:50|4055.8|4043.8|4056.2|4044.2|4056.2|4044.2|4055.8|4043.8|0
1619769900000|2021-04-30 08:05:00|4055.8|4043.8|4056.2|4044.2|4056.2|4044.2|4055.8|4043.8|0
1619769910000|2021-04-30 08:05:10|4056.3|4044.3|4056.3|4044.3|4056.3|4044.3|4056.3|4044.3|0
1619769920000|2021-04-30 08:05:20|4056.2|4044.2|4055.3|4043.3|4056.2|4044.2|4055.3|4043.3|0
1619769930000|2021-04-30 08:05:30|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|0
1619769940000|2021-04-30 08:05:40|4055.3|4043.3|4054.8|4042.8|4055.3|4043.3|4054.8|4042.8|0
1619769990000|2021-04-30 08:06:30|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|0
1619770000000|2021-04-30 08:06:40|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|0
1619770010000|2021-04-30 08:06:50|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|0
1619770030000|2021-04-30 08:07:10|4055|4043|4056.6|4044.6|4056.6|4044.6|4055|4043|0
1619770040000|2021-04-30 08:07:20|4056.7|4044.7|4057.2|4045.2|4057.6|4045.6|4056.7|4044.7|0
1619770050000|2021-04-30 08:07:30|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|0
1619770080000|2021-04-30 08:08:00|4057|4045|4055.7|4043.7|4057|4045|4055.7|4043.7|0
1619770100000|2021-04-30 08:08:20|||||||||10
1619770110000|2021-04-30 08:08:30|4056.2|4044.2|4056.7|4044.7|4056.7|4044.7|4056.2|4044.2|1
1619770130000|2021-04-30 08:08:50|4057.2|4045.2|4057.2|4045.2|4057.2|4045.2|4056.7|4044.7|1
1619770140000|2021-04-30 08:09:00|||||||||5
1619770150000|2021-04-30 08:09:10|4057|4045|4056.9|4044.9|4057.4|4045.4|4056.9|4044.9|1
1619770160000|2021-04-30 08:09:20|4057.3|4045.3|4056.4|4044.4|4057.4|4045.4|4056.4|4044.4|0
1619770170000|2021-04-30 08:09:30|||||||||3
1619770180000|2021-04-30 08:09:40|4056.9|4044.9|4056.9|4044.9|4056.9|4044.9|4056.5|4044.5|3
1619770190000|2021-04-30 08:09:50|4057.4|4045.4|4058.4|4046.4|4058.8|4046.8|4057.4|4045.4|5
1619770200000|2021-04-30 08:10:00|4057.9|4045.9|4058.1|4046.1|4058.5|4046.5|4057.4|4045.4|2
1619770210000|2021-04-30 08:10:10|4057.8|4045.8|4058.9|4046.9|4058.9|4046.9|4057.8|4045.8|1
1619770240000|2021-04-30 08:10:40|4059.3|4047.3|4058.9|4046.9|4059.3|4047.3|4058.9|4046.9|0
1619770260000|2021-04-30 08:11:00|4059.4|4047.4|4059.4|4047.4|4059.4|4047.4|4059.4|4047.4|0
1619770270000|2021-04-30 08:11:10|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|0
1619770280000|2021-04-30 08:11:20|4058.4|4046.4|4058.4|4046.4|4058.4|4046.4|4058.4|4046.4|0
1619770300000|2021-04-30 08:11:40|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|0
1619770310000|2021-04-30 08:11:50|4059.4|4047.4|4060.8|4048.8|4060.8|4048.8|4059.4|4047.4|0
1619770320000|2021-04-30 08:12:00|4060.4|4048.4|4060.4|4048.4|4060.9|4048.9|4060.4|4048.4|6
1619770340000|2021-04-30 08:12:20|4060.3|4048.3|4060.9|4048.9|4061.8|4049.8|4060.3|4048.3|5
1619770350000|2021-04-30 08:12:30|4060.4|4048.4|4061.4|4049.4|4061.4|4049.4|4060.4|4048.4|3
1619770360000|2021-04-30 08:12:40|4061.5|4049.5|4062|4050|4062|4050|4061.5|4049.5|0
1619770370000|2021-04-30 08:12:50|4061.7|4049.7|4061.7|4049.7|4061.7|4049.7|4061.7|4049.7|1
1619770380000|2021-04-30 08:13:00|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|0
1619770400000|2021-04-30 08:13:20|4061.5|4049.5|4061.2|4049.2|4061.5|4049.5|4061.2|4049.2|3
1619770410000|2021-04-30 08:13:30|4060.9|4048.9|4060.5|4048.5|4060.9|4048.9|4060|4048|2
1619770420000|2021-04-30 08:13:40|4060.9|4048.9|4061.5|4049.5|4061.5|4049.5|4060.9|4048.9|0
1619770430000|2021-04-30 08:13:50|4061.9|4049.9|4063.9|4051.9|4064|4052|4061.9|4049.9|0
1619770440000|2021-04-30 08:14:00|4063.5|4051.5|4062.7|4050.7|4063.7|4051.7|4062.7|4050.7|0
1619770450000|2021-04-30 08:14:10|4060.8|4048.8|4060.2|4048.2|4060.8|4048.8|4060.1|4048.1|3
1619770460000|2021-04-30 08:14:20|4060.4|4048.4|4060.9|4048.9|4060.9|4048.9|4060.4|4048.4|1
1619770470000|2021-04-30 08:14:30|4061|4049|4061|4049|4061|4049|4061|4049|0
1619770480000|2021-04-30 08:14:40|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|0
1619770490000|2021-04-30 08:14:50|4061|4049|4061.4|4049.4|4061.4|4049.4|4061|4049|0
1619770500000|2021-04-30 08:15:00|4061|4049|4061.5|4049.5|4061.5|4049.5|4060.9|4048.9|0
1619770510000|2021-04-30 08:15:10|4062|4050|4063.9|4051.9|4063.9|4051.9|4062|4050|0
1619770520000|2021-04-30 08:15:20|4063.4|4051.4|4061.9|4049.9|4063.9|4051.9|4061.9|4049.9|0
1619770530000|2021-04-30 08:15:30|4061.4|4049.4|4061.4|4049.4|4061.4|4049.4|4061.4|4049.4|0
1619770540000|2021-04-30 08:15:40|4061.2|4049.2|4058.7|4046.7|4061.2|4049.2|4058.7|4046.7|1
1619770550000|2021-04-30 08:15:50|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|0
1619770560000|2021-04-30 08:16:00|4061|4049|4061.4|4049.4|4061.7|4049.7|4061|4049|2
1619770570000|2021-04-30 08:16:10|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|4060.9|4048.9|0
1619770580000|2021-04-30 08:16:20|4060.9|4048.9|4060.2|4048.2|4060.9|4048.9|4060.2|4048.2|0
1619770590000|2021-04-30 08:16:30|4060.4|4048.4|4060.7|4048.7|4060.7|4048.7|4060.4|4048.4|0
1619770600000|2021-04-30 08:16:40|4063.4|4051.4|4063.7|4051.7|4063.7|4051.7|4063.4|4051.4|5
1619770610000|2021-04-30 08:16:50|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|10
1619770620000|2021-04-30 08:17:00|4063.4|4051.4|4063.9|4051.9|4063.9|4051.9|4063.4|4051.4|0
1619770660000|2021-04-30 08:17:40|4063.4|4051.4|4063.9|4051.9|4063.9|4051.9|4063.4|4051.4|0
1619770670000|2021-04-30 08:17:50|4064.2|4052.2|4064.4|4052.4|4064.4|4052.4|4064.2|4052.2|0
1619770690000|2021-04-30 08:18:10|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|0
1619770700000|2021-04-30 08:18:20|4064.4|4052.4|4063.9|4051.9|4064.4|4052.4|4063.9|4051.9|0
1619770710000|2021-04-30 08:18:30|4064.4|4052.4|4064.7|4052.7|4064.7|4052.7|4064.4|4052.4|0
1619770720000|2021-04-30 08:18:40|4065.7|4053.7|4065.2|4053.2|4065.7|4053.7|4065.2|4053.2|4
1619770730000|2021-04-30 08:18:50|4064.7|4052.7|4064.7|4052.7|4064.7|4052.7|4064.7|4052.7|0
1619770740000|2021-04-30 08:19:00|4063.9|4051.9|4063.4|4051.4|4064.2|4052.2|4063.4|4051.4|2
1619770760000|2021-04-30 08:19:20|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|0
1619770770000|2021-04-30 08:19:30|4062.5|4050.5|4059.9|4047.9|4062.5|4050.5|4059.9|4047.9|1
1619770780000|2021-04-30 08:19:40|4060.4|4048.4|4060.5|4048.5|4060.5|4048.5|4060|4048|0
1619770790000|2021-04-30 08:19:50|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|0
1619770800000|2021-04-30 08:20:00|4060.4|4048.4|4060.5|4048.5|4060.5|4048.5|4060.4|4048.4|0
1619770810000|2021-04-30 08:20:10|4060.4|4048.4|4060.4|4048.4|4060.4|4048.4|4060.4|4048.4|0
1619770850000|2021-04-30 08:20:50|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|0
1619770860000|2021-04-30 08:21:00|4060|4048|4060|4048|4060|4048|4060|4048|0
1619770870000|2021-04-30 08:21:10|4060.3|4048.3|4060.8|4048.8|4060.8|4048.8|4060.3|4048.3|0
1619770880000|2021-04-30 08:21:20|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|0
1619770890000|2021-04-30 08:21:30|4059.8|4047.8|4060.3|4048.3|4060.3|4048.3|4059.8|4047.8|0
1619770900000|2021-04-30 08:21:40|4059.3|4047.3|4059.3|4047.3|4059.8|4047.8|4059.3|4047.3|0
1619770910000|2021-04-30 08:21:50|4060.3|4048.3|4060.8|4048.8|4061|4049|4060.3|4048.3|2
1619770920000|2021-04-30 08:22:00|4061.3|4049.3|4061.3|4049.3|4061.3|4049.3|4060.8|4048.8|0
1619770960000|2021-04-30 08:22:40|4061.7|4049.7|4061.3|4049.3|4062|4050|4061.3|4049.3|1
1619770980000|2021-04-30 08:23:00|4060.8|4048.8|4060.3|4048.3|4060.8|4048.8|4060.3|4048.3|0
1619770990000|2021-04-30 08:23:10|4060.7|4048.7|4061|4049|4061|4049|4060.7|4048.7|0
1619771010000|2021-04-30 08:23:30|4061.7|4049.7|4062.3|4050.3|4062.3|4050.3|4061.7|4049.7|1
1619771020000|2021-04-30 08:23:40|4062.7|4050.7|4063.3|4051.3|4063.3|4051.3|4062.7|4050.7|0
1619771030000|2021-04-30 08:23:50|4063.5|4051.5|4063.5|4051.5|4063.8|4051.8|4063.5|4051.5|0
1619771040000|2021-04-30 08:24:00|4063.3|4051.3|4062.8|4050.8|4063.3|4051.3|4062.8|4050.8|0
1619771060000|2021-04-30 08:24:20|4062.5|4050.5|4061.8|4049.8|4062.5|4050.5|4061.8|4049.8|0
1619771120000|2021-04-30 08:25:20|4062.3|4050.3|4062.3|4050.3|4062.3|4050.3|4062.3|4050.3|0
1619771140000|2021-04-30 08:25:40|4062.8|4050.8|4062.8|4050.8|4062.8|4050.8|4062.8|4050.8|0
1619771160000|2021-04-30 08:26:00|4062.3|4050.3|4063|4051|4063|4051|4062.3|4050.3|0
1619771170000|2021-04-30 08:26:10|4063.3|4051.3|4064.5|4052.5|4064.5|4052.5|4063.3|4051.3|0
1619771180000|2021-04-30 08:26:20|4065|4053|4065|4053|4065|4053|4065|4053|0
1619771190000|2021-04-30 08:26:30|4064.5|4052.5|4064|4052|4064.5|4052.5|4064|4052|1
1619771200000|2021-04-30 08:26:40|4064.3|4052.3|4064|4052|4064.5|4052.5|4064|4052|0
1619771210000|2021-04-30 08:26:50|4063.5|4051.5|4063.3|4051.3|4063.5|4051.5|4063.3|4051.3|0
1619771220000|2021-04-30 08:27:00|4063.8|4051.8|4063.8|4051.8|4063.8|4051.8|4063.8|4051.8|0
1619771230000|2021-04-30 08:27:10|4064|4052|4064|4052|4064|4052|4064|4052|0
1619771250000|2021-04-30 08:27:30|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|0
1619771260000|2021-04-30 08:27:40|4065|4053|4065|4053|4065|4053|4065|4053|0
1619771270000|2021-04-30 08:27:50|||||||||4
1619771280000|2021-04-30 08:28:00|4066.2|4054.2|4066.5|4054.5|4066.5|4054.5|4066.2|4054.2|2
1619771290000|2021-04-30 08:28:10|4066.3|4054.3|4066.6|4054.6|4067|4055|4065.8|4053.8|0
1619771300000|2021-04-30 08:28:20|4067|4055|4067|4055|4067|4055|4067|4055|11
1619771310000|2021-04-30 08:28:30|4066|4054|4066.5|4054.5|4066.5|4054.5|4066|4054|15
1619771320000|2021-04-30 08:28:40|4066.3|4054.3|4065.8|4053.8|4066.3|4054.3|4065.8|4053.8|0
1619771330000|2021-04-30 08:28:50|4066.2|4054.2|4065.4|4053.4|4066.2|4054.2|4065.4|4053.4|9
1619771340000|2021-04-30 08:29:00|4064.9|4052.9|4065.3|4053.3|4065.3|4053.3|4064.9|4052.9|1
1619771350000|2021-04-30 08:29:10|4065.4|4053.4|4064.2|4052.2|4065.4|4053.4|4064.2|4052.2|2
1619771360000|2021-04-30 08:29:20|4063.7|4051.7|4063.2|4051.2|4063.7|4051.7|4063.2|4051.2|4
1619771380000|2021-04-30 08:29:40|4063.1|4051.1|4061.9|4049.9|4063.1|4051.1|4061.9|4049.9|0
1619771390000|2021-04-30 08:29:50|4062.7|4050.7|4062.8|4050.8|4062.8|4050.8|4062.7|4050.7|4
1619771400000|2021-04-30 08:30:00|4062.9|4050.9|4061.6|4049.6|4062.9|4050.9|4061.6|4049.6|1
1619771410000|2021-04-30 08:30:10|4061.2|4049.2|4060.4|4048.4|4061.2|4049.2|4059.3|4047.3|2
1619771420000|2021-04-30 08:30:20|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|0
1619771430000|2021-04-30 08:30:30|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|12
1619771440000|2021-04-30 08:30:40|4061.1|4049.1|4061.1|4049.1|4061.1|4049.1|4060.8|4048.8|5
1619771450000|2021-04-30 08:30:50|4061.4|4049.4|4062.1|4050.1|4062.1|4050.1|4061.4|4049.4|0
1619771460000|2021-04-30 08:31:00|||||||||6
1619771480000|2021-04-30 08:31:20|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|6
1619771490000|2021-04-30 08:31:30|4062.4|4050.4|4062.2|4050.2|4062.6|4050.6|4062.1|4050.1|0
1619771500000|2021-04-30 08:31:40|4061.9|4049.9|4062.4|4050.4|4062.4|4050.4|4061.6|4049.6|6
1619771510000|2021-04-30 08:31:50|||||||||5
1619771520000|2021-04-30 08:32:00|4062.2|4050.2|4062.1|4050.1|4062.2|4050.2|4062.1|4050.1|6
1619771530000|2021-04-30 08:32:10|4062.2|4050.2|4063.1|4051.1|4063.4|4051.4|4062.2|4050.2|5
1619771540000|2021-04-30 08:32:20|4063.3|4051.3|4065.7|4053.7|4065.9|4053.9|4063.3|4051.3|1
1619771550000|2021-04-30 08:32:30|4065.6|4053.6|4066.4|4054.4|4066.4|4054.4|4065.6|4053.6|4
1619771560000|2021-04-30 08:32:40|4066.6|4054.6|4066.4|4054.4|4066.6|4054.6|4066.4|4054.4|2
1619771570000|2021-04-30 08:32:50|4066.7|4054.7|4067.6|4055.6|4067.6|4055.6|4066.7|4054.7|9
1619771580000|2021-04-30 08:33:00|4067.4|4055.4|4067.4|4055.4|4067.4|4055.4|4067.1|4055.1|5
1619771590000|2021-04-30 08:33:10|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|0
1619771600000|2021-04-30 08:33:20|4066.2|4054.2|4066.8|4054.8|4067.3|4055.3|4066.2|4054.2|0
1619771610000|2021-04-30 08:33:30|4066.9|4054.9|4067.4|4055.4|4067.6|4055.6|4066.9|4054.9|5
1619771620000|2021-04-30 08:33:40|4067.1|4055.1|4066.9|4054.9|4067.1|4055.1|4066.9|4054.9|3
1619771630000|2021-04-30 08:33:50|4067.3|4055.3|4066.8|4054.8|4067.4|4055.4|4066.8|4054.8|0
1619771640000|2021-04-30 08:34:00|4067.1|4055.1|4067.4|4055.4|4067.4|4055.4|4067.1|4055.1|2
1619771650000|2021-04-30 08:34:10|4067.1|4055.1|4067.8|4055.8|4067.8|4055.8|4066.9|4054.9|7
1619771660000|2021-04-30 08:34:20|4067.4|4055.4|4067.8|4055.8|4067.8|4055.8|4067.3|4055.3|5
1619771670000|2021-04-30 08:34:30|4067.4|4055.4|4067.9|4055.9|4067.9|4055.9|4067.3|4055.3|0
1619771680000|2021-04-30 08:34:40|||||||||2
1619771690000|2021-04-30 08:34:50|4067.6|4055.6|4068.1|4056.1|4069|4057|4067.6|4055.6|5
1619771700000|2021-04-30 08:35:00|4067.6|4055.6|4068.1|4056.1|4068.3|4056.3|4067.6|4055.6|1
1619771710000|2021-04-30 08:35:10|4068.3|4056.3|4068.3|4056.3|4068.3|4056.3|4068.1|4056.1|0
1619771720000|2021-04-30 08:35:20|4070.1|4058.1|4070.4|4058.4|4070.4|4058.4|4069.6|4057.6|7
1619771730000|2021-04-30 08:35:30|4070.8|4058.8|4071.3|4059.3|4071.3|4059.3|4070.8|4058.8|0
1619771740000|2021-04-30 08:35:40|4071.4|4059.4|4071.9|4059.9|4071.9|4059.9|4071.4|4059.4|0
1619771750000|2021-04-30 08:35:50|4071.8|4059.8|4071.6|4059.6|4072.3|4060.3|4071.6|4059.6|0
1619771760000|2021-04-30 08:36:00|4071.9|4059.9|4072.9|4060.9|4072.9|4060.9|4071.9|4059.9|0
1619771770000|2021-04-30 08:36:10|4072.8|4060.8|4073.6|4061.6|4073.6|4061.6|4072.8|4060.8|0
1619771780000|2021-04-30 08:36:20|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|0
1619771790000|2021-04-30 08:36:30|4073.6|4061.6|4073.6|4061.6|4073.6|4061.6|4073.5|4061.5|0
1619771800000|2021-04-30 08:36:40|4073.3|4061.3|4072.1|4060.1|4073.3|4061.3|4072.1|4060.1|0
1619771810000|2021-04-30 08:36:50|4072.5|4060.5|4071.8|4059.8|4072.5|4060.5|4071.6|4059.6|0
1619771820000|2021-04-30 08:37:00|4071.6|4059.6|4070.8|4058.8|4071.6|4059.6|4070.6|4058.6|0
1619771830000|2021-04-30 08:37:10|4071.1|4059.1|4071.1|4059.1|4071.1|4059.1|4071.1|4059.1|0
1619771880000|2021-04-30 08:38:00|4071.5|4059.5|4071.6|4059.6|4071.6|4059.6|4071.5|4059.5|0
1619771890000|2021-04-30 08:38:10|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|4071.6|4059.6|0
1619771910000|2021-04-30 08:38:30|4071.6|4059.6|4071.6|4059.6|4071.6|4059.6|4071.6|4059.6|0
1619771920000|2021-04-30 08:38:40|4071.8|4059.8|4072.6|4060.6|4072.6|4060.6|4071.8|4059.8|0
1619771930000|2021-04-30 08:38:50|4072.5|4060.5|4071.6|4059.6|4072.5|4060.5|4071.5|4059.5|0
1619771940000|2021-04-30 08:39:00|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|0
1619771960000|2021-04-30 08:39:20|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|0
1619771970000|2021-04-30 08:39:30|4073.1|4061.1|4074.9|4062.9|4074.9|4062.9|4073.1|4061.1|5
1619771980000|2021-04-30 08:39:40|4073.8|4061.8|4073.7|4061.7|4073.8|4061.8|4073.7|4061.7|1
1619771990000|2021-04-30 08:39:50|4074|4062|4073.9|4061.9|4074|4062|4073.9|4061.9|0
1619772000000|2021-04-30 08:40:00|4073.4|4061.4|4072.8|4060.8|4073.4|4061.4|4072.8|4060.8|0
1619772010000|2021-04-30 08:40:10|4072.6|4060.6|4072.6|4060.6|4072.6|4060.6|4072.6|4060.6|0
1619772020000|2021-04-30 08:40:20|4073.1|4061.1|4073.1|4061.1|4073.1|4061.1|4073.1|4061.1|0
1619772040000|2021-04-30 08:40:40|4073.5|4061.5|4073.6|4061.6|4073.6|4061.6|4073.5|4061.5|0
1619772050000|2021-04-30 08:40:50|4074|4062|4071.8|4059.8|4074|4062|4071.8|4059.8|2
1619772060000|2021-04-30 08:41:00|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|0
1619772070000|2021-04-30 08:41:10|4070.5|4058.5|4070.6|4058.6|4070.6|4058.6|4070.5|4058.5|1
1619772080000|2021-04-30 08:41:20|4070.1|4058.1|4069.1|4057.1|4070.1|4058.1|4069.1|4057.1|0
1619772090000|2021-04-30 08:41:30|4069|4057|4067.1|4055.1|4069|4057|4067.1|4055.1|0
1619772110000|2021-04-30 08:41:50|4066.8|4054.8|4064.9|4052.9|4066.8|4054.8|4063.9|4051.9|0
1619772120000|2021-04-30 08:42:00|4064.4|4052.4|4063.7|4051.7|4064.4|4052.4|4063.4|4051.4|0
1619772130000|2021-04-30 08:42:10|4063.9|4051.9|4064|4052|4064.9|4052.9|4063.9|4051.9|0
1619772140000|2021-04-30 08:42:20|4063.9|4051.9|4064.4|4052.4|4064.4|4052.4|4063.9|4051.9|0
1619772160000|2021-04-30 08:42:40|4064|4052|4064.4|4052.4|4064.4|4052.4|4064|4052|0
1619772170000|2021-04-30 08:42:50|4064|4052|4064|4052|4064|4052|4064|4052|0
1619772180000|2021-04-30 08:43:00|4063.7|4051.7|4063.4|4051.4|4063.7|4051.7|4063.4|4051.4|0
1619772190000|2021-04-30 08:43:10|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|0
1619772200000|2021-04-30 08:43:20|4062.9|4050.9|4063.2|4051.2|4063.4|4051.4|4062.9|4050.9|0
1619772210000|2021-04-30 08:43:30|4063.4|4051.4|4063.4|4051.4|4063.4|4051.4|4063.4|4051.4|0
1619772220000|2021-04-30 08:43:40|4063.9|4051.9|4064.4|4052.4|4064.4|4052.4|4063.9|4051.9|0
1619772250000|2021-04-30 08:44:10|4064.2|4052.2|4063.2|4051.2|4064.2|4052.2|4063.2|4051.2|0
1619772260000|2021-04-30 08:44:20|4062.7|4050.7|4060.4|4048.4|4062.7|4050.7|4060.4|4048.4|1
1619772280000|2021-04-30 08:44:40|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|0
1619772290000|2021-04-30 08:44:50|4060.7|4048.7|4060.9|4048.9|4060.9|4048.9|4060.4|4048.4|0
1619772320000|2021-04-30 08:45:20|4061.4|4049.4|4061.9|4049.9|4061.9|4049.9|4061.4|4049.4|0
1619772330000|2021-04-30 08:45:30|4062.2|4050.2|4062.4|4050.4|4062.4|4050.4|4062.2|4050.2|0
1619772340000|2021-04-30 08:45:40|4062.9|4050.9|4063.4|4051.4|4063.4|4051.4|4062.9|4050.9|0
1619772350000|2021-04-30 08:45:50|4063|4051|4063.4|4051.4|4063.4|4051.4|4063|4051|0
1619772360000|2021-04-30 08:46:00|4064|4052|4065|4053|4065|4053|4064|4052|0
1619772370000|2021-04-30 08:46:10|4065.9|4053.9|4066.5|4054.5|4066.5|4054.5|4065.9|4053.9|0
1619772380000|2021-04-30 08:46:20|4067.1|4055.1|4067.1|4055.1|4067.1|4055.1|4067.1|4055.1|0
1619772390000|2021-04-30 08:46:30|4067|4055|4067|4055|4067|4055|4067|4055|0
1619772400000|2021-04-30 08:46:40|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|0
1619772420000|2021-04-30 08:47:00|4067|4055|4067.6|4055.6|4067.6|4055.6|4067|4055|0
1619772430000|2021-04-30 08:47:10|4068.1|4056.1|4068.1|4056.1|4068.5|4056.5|4068.1|4056.1|0
1619772440000|2021-04-30 08:47:20|4068|4056|4067.5|4055.5|4068|4056|4067.5|4055.5|0
1619772450000|2021-04-30 08:47:30|4068.2|4056.2|4066.9|4054.9|4068.2|4056.2|4066.9|4054.9|0
1619772460000|2021-04-30 08:47:40|4066.7|4054.7|4066.4|4054.4|4066.7|4054.7|4066.2|4054.2|0
1619772480000|2021-04-30 08:48:00|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|0
1619772490000|2021-04-30 08:48:10|4066.7|4054.7|4066.7|4054.7|4066.7|4054.7|4066.7|4054.7|0
1619772530000|2021-04-30 08:48:50|4066.4|4054.4|4065.2|4053.2|4066.4|4054.4|4065.2|4053.2|0
1619772540000|2021-04-30 08:49:00|4064.5|4052.5|4062.7|4050.7|4064.5|4052.5|4062.2|4050.2|0
1619772550000|2021-04-30 08:49:10|4062.4|4050.4|4061.7|4049.7|4062.7|4050.7|4061.2|4049.2|0
1619772560000|2021-04-30 08:49:20|4061.2|4049.2|4059.2|4047.2|4061.2|4049.2|4059.1|4047.1|2
1619772570000|2021-04-30 08:49:30|4059.1|4047.1|4058.2|4046.2|4059.1|4047.1|4058.2|4046.2|0
1619772580000|2021-04-30 08:49:40|4057.6|4045.6|4058.6|4046.6|4058.6|4046.6|4057.6|4045.6|12
1619772590000|2021-04-30 08:49:50|4058.2|4046.2|4056.6|4044.6|4058.2|4046.2|4056.6|4044.6|5
1619772610000|2021-04-30 08:50:10|4058.9|4046.9|4058.7|4046.7|4058.9|4046.9|4058.1|4046.1|2
1619772620000|2021-04-30 08:50:20|4058.3|4046.3|4058.2|4046.2|4058.3|4046.3|4058.2|4046.2|0
1619772630000|2021-04-30 08:50:30|4058.6|4046.6|4059|4047|4059|4047|4058.6|4046.6|0
1619772640000|2021-04-30 08:50:40|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|0
1619772650000|2021-04-30 08:50:50|4058.5|4046.5|4058.8|4046.8|4058.8|4046.8|4058.5|4046.5|0
1619772660000|2021-04-30 08:51:00|4059.5|4047.5|4060.6|4048.6|4060.6|4048.6|4059.5|4047.5|0
1619772670000|2021-04-30 08:51:10|4060.3|4048.3|4059.8|4047.8|4060.5|4048.5|4059.8|4047.8|0
1619772680000|2021-04-30 08:51:20|4060|4048|4060.6|4048.6|4060.6|4048.6|4060|4048|0
1619772710000|2021-04-30 08:51:50|4062|4050|4061.3|4049.3|4062|4050|4061.3|4049.3|0
1619772720000|2021-04-30 08:52:00|4060.8|4048.8|4060.5|4048.5|4060.8|4048.8|4060.5|4048.5|0
1619772730000|2021-04-30 08:52:10|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|0
1619772740000|2021-04-30 08:52:20|4059.5|4047.5|4058|4046|4059.5|4047.5|4058|4046|0
1619772750000|2021-04-30 08:52:30|4057.8|4045.8|4057.6|4045.6|4057.8|4045.8|4057.3|4045.3|2
1619772770000|2021-04-30 08:52:50|4057.7|4045.7|4057.7|4045.7|4057.7|4045.7|4057.7|4045.7|0
1619772810000|2021-04-30 08:53:30|4057.6|4045.6|4057.6|4045.6|4058.1|4046.1|4057.6|4045.6|1
1619772820000|2021-04-30 08:53:40|4057.9|4045.9|4057.9|4045.9|4057.9|4045.9|4057.9|4045.9|0
1619772830000|2021-04-30 08:53:50|4057.6|4045.6|4057.9|4045.9|4057.9|4045.9|4057.6|4045.6|1
1619772840000|2021-04-30 08:54:00|4057.6|4045.6|4058.1|4046.1|4058.1|4046.1|4057.6|4045.6|0
1619772850000|2021-04-30 08:54:10|4057.7|4045.7|4057.6|4045.6|4057.7|4045.7|4057.6|4045.6|0
1619772860000|2021-04-30 08:54:20|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|4
1619772870000|2021-04-30 08:54:30|||||||||1
1619772880000|2021-04-30 08:54:40|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|0
1619772890000|2021-04-30 08:54:50|4057.3|4045.3|4057.8|4045.8|4057.8|4045.8|4057.3|4045.3|1
1619772900000|2021-04-30 08:55:00|4057.4|4045.4|4058.4|4046.4|4058.4|4046.4|4057.4|4045.4|0
1619772920000|2021-04-30 08:55:20|4057.8|4045.8|4056|4044|4057.8|4045.8|4056|4044|25
1619772930000|2021-04-30 08:55:30|||||||||1
1619772940000|2021-04-30 08:55:40|4054.9|4042.9|4053.6|4041.6|4054.9|4042.9|4053.6|4041.6|29
1619772950000|2021-04-30 08:55:50|4053.2|4041.2|4052.2|4040.2|4053.2|4041.2|4051.9|4039.9|11
1619772960000|2021-04-30 08:56:00|4052.4|4040.4|4053.4|4041.4|4053.4|4041.4|4052.2|4040.2|0
1619772970000|2021-04-30 08:56:10|4053.2|4041.2|4053.9|4041.9|4053.9|4041.9|4053.2|4041.2|0
1619772980000|2021-04-30 08:56:20|4053.7|4041.7|4052.9|4040.9|4053.9|4041.9|4052.9|4040.9|0
1619772990000|2021-04-30 08:56:30|4052.2|4040.2|4052.2|4040.2|4052.2|4040.2|4052.2|4040.2|0
1619773000000|2021-04-30 08:56:40|4051.7|4039.7|4049.4|4037.4|4052.2|4040.2|4049.4|4037.4|8
1619773010000|2021-04-30 08:56:50|4049|4037|4048.8|4036.8|4049|4037|4047.8|4035.8|0
1619773020000|2021-04-30 08:57:00|4049|4037|4049.3|4037.3|4049.3|4037.3|4049|4037|0
1619773030000|2021-04-30 08:57:10|4049.5|4037.5|4050.7|4038.7|4050.7|4038.7|4049|4037|1
1619773040000|2021-04-30 08:57:20|4050.4|4038.4|4050.3|4038.3|4051.3|4039.3|4049.7|4037.7|1
1619773050000|2021-04-30 08:57:30|4050.7|4038.7|4051.7|4039.7|4051.7|4039.7|4050.7|4038.7|0
1619773060000|2021-04-30 08:57:40|4051.3|4039.3|4050.7|4038.7|4051.3|4039.3|4050.7|4038.7|0
1619773070000|2021-04-30 08:57:50|4051.2|4039.2|4051.2|4039.2|4051.2|4039.2|4051.2|4039.2|0
1619773080000|2021-04-30 08:58:00|4051.7|4039.7|4050.6|4038.6|4051.7|4039.7|4050.6|4038.6|1
1619773090000|2021-04-30 08:58:10|4050.7|4038.7|4050|4038|4051.2|4039.2|4050|4038|3
1619773100000|2021-04-30 08:58:20|4049.5|4037.5|4049.3|4037.3|4049.5|4037.5|4049.3|4037.3|6
1619773110000|2021-04-30 08:58:30|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|0
1619773120000|2021-04-30 08:58:40|4049.3|4037.3|4048|4036|4049.3|4037.3|4048|4036|2
1619773130000|2021-04-30 08:58:50|4048.6|4036.6|4049.3|4037.3|4049.3|4037.3|4048.6|4036.6|2
1619773140000|2021-04-30 08:59:00|4049.7|4037.7|4049.7|4037.7|4049.8|4037.8|4049.2|4037.2|12
1619773150000|2021-04-30 08:59:10|4049.3|4037.3|4050.2|4038.2|4050.2|4038.2|4049.2|4037.2|5
1619773160000|2021-04-30 08:59:20|4049.7|4037.7|4050.4|4038.4|4050.4|4038.4|4049.7|4037.7|0
1619773170000|2021-04-30 08:59:30|4050.7|4038.7|4051.9|4039.9|4051.9|4039.9|4050.7|4038.7|14
1619773180000|2021-04-30 08:59:40|4052.1|4040.1|4052.1|4040.1|4052.6|4040.6|4052.1|4040.1|0
1619773190000|2021-04-30 08:59:50|4052.6|4040.6|4053.4|4041.4|4055.1|4043.1|4052.6|4040.6|9
1619773200000|2021-04-30 09:00:00|4052.9|4040.9|4052.9|4040.9|4053.4|4041.4|4052.9|4040.9|1
1619773210000|2021-04-30 09:00:10|4053.6|4041.6|4054.8|4042.8|4055.4|4043.4|4053.6|4041.6|8
1619773220000|2021-04-30 09:00:20|4054.9|4042.9|4055.3|4043.3|4055.3|4043.3|4054.9|4042.9|0
1619773250000|2021-04-30 09:00:50|4055.6|4043.6|4057.8|4045.8|4057.8|4045.8|4055.6|4043.6|0
1619773260000|2021-04-30 09:01:00|4058.1|4046.1|4058.1|4046.1|4058.1|4046.1|4058.1|4046.1|0
1619773270000|2021-04-30 09:01:10|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|0
1619773290000|2021-04-30 09:01:30|4057.3|4045.3|4057.3|4045.3|4057.8|4045.8|4057.3|4045.3|0
1619773300000|2021-04-30 09:01:40|4056.8|4044.8|4056.8|4044.8|4056.8|4044.8|4056.8|4044.8|0
1619773310000|2021-04-30 09:01:50|4055.9|4043.9|4053.3|4041.3|4055.9|4043.9|4052.8|4040.8|0
1619773320000|2021-04-30 09:02:00|4053.4|4041.4|4053.4|4041.4|4053.4|4041.4|4053.4|4041.4|0
1619773330000|2021-04-30 09:02:10|4052.8|4040.8|4052.8|4040.8|4052.8|4040.8|4052.8|4040.8|0
1619773340000|2021-04-30 09:02:20|4052.6|4040.6|4052.3|4040.3|4052.6|4040.6|4051.8|4039.8|1
1619773360000|2021-04-30 09:02:40|4051.9|4039.9|4051.8|4039.8|4051.9|4039.9|4051.8|4039.8|0
1619773380000|2021-04-30 09:03:00|4051.9|4039.9|4052.3|4040.3|4052.3|4040.3|4051.8|4039.8|0
1619773390000|2021-04-30 09:03:10|4051.9|4039.9|4051.8|4039.8|4051.9|4039.9|4051.8|4039.8|2
1619773400000|2021-04-30 09:03:20|4052.1|4040.1|4054.3|4042.3|4054.3|4042.3|4052.1|4040.1|0
1619773430000|2021-04-30 09:03:50|4054.8|4042.8|4057.1|4045.1|4057.1|4045.1|4054.8|4042.8|14
1619773450000|2021-04-30 09:04:10|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|9
1619773460000|2021-04-30 09:04:20|4057.9|4045.9|4059.8|4047.8|4060.3|4048.3|4057.8|4045.8|89
1619773470000|2021-04-30 09:04:30|4060.2|4048.2|4060.3|4048.3|4060.3|4048.3|4060.2|4048.2|3
1619773480000|2021-04-30 09:04:40|4060.2|4048.2|4061.9|4049.9|4061.9|4049.9|4060.2|4048.2|14
1619773490000|2021-04-30 09:04:50|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|0
1619773500000|2021-04-30 09:05:00|4063.5|4051.5|4064.6|4052.6|4065.8|4053.8|4063.5|4051.5|10
1619773520000|2021-04-30 09:05:20|4064.8|4052.8|4064|4052|4065.3|4053.3|4064|4052|6
1619773530000|2021-04-30 09:05:30|4065|4053|4064.5|4052.5|4065|4053|4064.5|4052.5|11
1619773540000|2021-04-30 09:05:40|4065|4053|4065|4053|4065|4053|4065|4053|1
1619773550000|2021-04-30 09:05:50|4065.3|4053.3|4066.1|4054.1|4066.1|4054.1|4065.3|4053.3|5
1619773560000|2021-04-30 09:06:00|4066.6|4054.6|4067.1|4055.1|4067.1|4055.1|4066.6|4054.6|1
1619773570000|2021-04-30 09:06:10|4067|4055|4067.3|4055.3|4067.3|4055.3|4067|4055|0
1619773580000|2021-04-30 09:06:20|4069.9|4057.9|4071.1|4059.1|4071.6|4059.6|4069.6|4057.6|2
1619773590000|2021-04-30 09:06:30|4071.4|4059.4|4071.4|4059.4|4071.9|4059.9|4071.1|4059.1|0
1619773600000|2021-04-30 09:06:40|4071.5|4059.5|4071.5|4059.5|4072|4060|4070.9|4058.9|0
1619773610000|2021-04-30 09:06:50|4071.4|4059.4|4070.4|4058.4|4071.4|4059.4|4070.4|4058.4|0
1619773620000|2021-04-30 09:07:00|4071.1|4059.1|4071.1|4059.1|4071.5|4059.5|4070.9|4058.9|3
1619773630000|2021-04-30 09:07:10|4071.5|4059.5|4071.6|4059.6|4071.6|4059.6|4071.5|4059.5|1
1619773640000|2021-04-30 09:07:20|4071.5|4059.5|4071|4059|4071.5|4059.5|4071|4059|0
1619773650000|2021-04-30 09:07:30|4071.4|4059.4|4071.5|4059.5|4071.5|4059.5|4071.4|4059.4|0
1619773660000|2021-04-30 09:07:40|4071.4|4059.4|4071.5|4059.5|4072|4060|4071.4|4059.4|0
1619773670000|2021-04-30 09:07:50|4071|4059|4070.6|4058.6|4071|4059|4070.6|4058.6|0
1619773680000|2021-04-30 09:08:00|4071|4059|4071.1|4059.1|4071.1|4059.1|4071|4059|0
1619773700000|2021-04-30 09:08:20|4072|4060|4072|4060|4072|4060|4072|4060|2
1619773710000|2021-04-30 09:08:30|4071.5|4059.5|4070.9|4058.9|4071.5|4059.5|4070.9|4058.9|0
1619773720000|2021-04-30 09:08:40|4071.4|4059.4|4071.4|4059.4|4071.4|4059.4|4071.4|4059.4|0
1619773730000|2021-04-30 09:08:50|4071|4059|4070.2|4058.2|4071.2|4059.2|4070.2|4058.2|1
1619773740000|2021-04-30 09:09:00|4069.9|4057.9|4070.7|4058.7|4070.7|4058.7|4069.7|4057.7|0
1619773750000|2021-04-30 09:09:10|4070.9|4058.9|4075.9|4063.9|4076|4064|4070.9|4058.9|9
1619773760000|2021-04-30 09:09:20|4076.4|4064.4|4076.3|4064.3|4077|4065|4076.3|4064.3|5
1619773770000|2021-04-30 09:09:30|4075.8|4063.8|4073.2|4061.2|4075.8|4063.8|4073.2|4061.2|0
1619773780000|2021-04-30 09:09:40|4072.8|4060.8|4071.8|4059.8|4072.8|4060.8|4070.8|4058.8|0
1619773790000|2021-04-30 09:09:50|4072|4060|4072.3|4060.3|4072.3|4060.3|4072|4060|0
1619773800000|2021-04-30 09:10:00|4072.8|4060.8|4072.8|4060.8|4072.8|4060.8|4072.8|4060.8|0
1619773810000|2021-04-30 09:10:10|4073|4061|4073.2|4061.2|4073.8|4061.8|4072.8|4060.8|0
1619773820000|2021-04-30 09:10:20|4072.8|4060.8|4072.3|4060.3|4072.8|4060.8|4072.3|4060.3|0
1619773830000|2021-04-30 09:10:30|4072.7|4060.7|4072.8|4060.8|4072.8|4060.8|4072.7|4060.7|0
1619773840000|2021-04-30 09:10:40|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|0
1619773850000|2021-04-30 09:10:50|4071.8|4059.8|4071.3|4059.3|4071.8|4059.8|4071.3|4059.3|0
1619773860000|2021-04-30 09:11:00|4071.8|4059.8|4073.3|4061.3|4073.3|4061.3|4071.8|4059.8|0
1619773870000|2021-04-30 09:11:10|4073|4061|4072.7|4060.7|4073|4061|4072.7|4060.7|10
1619773880000|2021-04-30 09:11:20|4071.8|4059.8|4071.8|4059.8|4071.8|4059.8|4071.8|4059.8|1
1619773890000|2021-04-30 09:11:30|4071.3|4059.3|4071.3|4059.3|4071.3|4059.3|4071.3|4059.3|0
1619773920000|2021-04-30 09:12:00|4070.3|4058.3|4070.2|4058.2|4070.3|4058.3|4070.2|4058.2|0
1619773930000|2021-04-30 09:12:10|||||||||8
1619773940000|2021-04-30 09:12:20|4070.1|4058.1|4070.2|4058.2|4070.2|4058.2|4070.1|4058.1|0
1619773950000|2021-04-30 09:12:30|4070.5|4058.5|4072.1|4060.1|4072.7|4060.7|4070.5|4058.5|1
1619773960000|2021-04-30 09:12:40|4071.6|4059.6|4071.6|4059.6|4071.6|4059.6|4071.6|4059.6|0
1619773970000|2021-04-30 09:12:50|4071.7|4059.7|4071.7|4059.7|4071.7|4059.7|4071.7|4059.7|0
1619773980000|2021-04-30 09:13:00|4073.1|4061.1|4072.7|4060.7|4073.1|4061.1|4071.3|4059.3|1
1619773990000|2021-04-30 09:13:10|4072.8|4060.8|4074|4062|4074|4062|4072.8|4060.8|0
1619774000000|2021-04-30 09:13:20|4074.5|4062.5|4074.8|4062.8|4074.8|4062.8|4074.5|4062.5|0
1619774020000|2021-04-30 09:13:40|4075.3|4063.3|4075.1|4063.1|4075.3|4063.3|4075.1|4063.1|0
1619774040000|2021-04-30 09:14:00|4075|4063|4075|4063|4075|4063|4075|4063|0
1619774050000|2021-04-30 09:14:10|4075.3|4063.3|4074.9|4062.9|4075.7|4063.7|4074.9|4062.9|0
1619774070000|2021-04-30 09:14:30|4074.2|4062.2|4074.9|4062.9|4074.9|4062.9|4074.2|4062.2|1
1619774080000|2021-04-30 09:14:40|4073.5|4061.5|4073.3|4061.3|4073.5|4061.5|4073.3|4061.3|1
1619774090000|2021-04-30 09:14:50|4073.2|4061.2|4073.2|4061.2|4073.2|4061.2|4073.2|4061.2|0
1619774130000|2021-04-30 09:15:30|4071.7|4059.7|4072.8|4060.8|4072.8|4060.8|4071.7|4059.7|3
1619774170000|2021-04-30 09:16:10|4072.7|4060.7|4072.7|4060.7|4072.7|4060.7|4072.7|4060.7|0
1619774180000|2021-04-30 09:16:20|4073.3|4061.3|4072.7|4060.7|4073.3|4061.3|4072.7|4060.7|0
1619774200000|2021-04-30 09:16:40|4072.8|4060.8|4070.3|4058.3|4072.8|4060.8|4070.3|4058.3|0
1619774220000|2021-04-30 09:17:00|4071.3|4059.3|4071.5|4059.5|4071.5|4059.5|4071.3|4059.3|0
1619774230000|2021-04-30 09:17:10|4072|4060|4072.1|4060.1|4072.1|4060.1|4072|4060|0
1619774240000|2021-04-30 09:17:20|4072.2|4060.2|4071.8|4059.8|4072.8|4060.8|4071.8|4059.8|1
1619774250000|2021-04-30 09:17:30|4072.2|4060.2|4072.4|4060.4|4072.4|4060.4|4072.2|4060.2|0
1619774260000|2021-04-30 09:17:40|4072.3|4060.3|4066.9|4054.9|4072.4|4060.4|4066.9|4054.9|4
1619774270000|2021-04-30 09:17:50|4067.1|4055.1|4066.9|4054.9|4067.1|4055.1|4066.9|4054.9|0
1619774280000|2021-04-30 09:18:00|4067.1|4055.1|4067.6|4055.6|4067.6|4055.6|4067.1|4055.1|0
1619774290000|2021-04-30 09:18:10|4067.1|4055.1|4064.1|4052.1|4067.1|4055.1|4064.1|4052.1|0
1619774300000|2021-04-30 09:18:20|4063.9|4051.9|4063.8|4051.8|4063.9|4051.9|4063.8|4051.8|0
1619774310000|2021-04-30 09:18:30|4063.3|4051.3|4061.3|4049.3|4063.3|4051.3|4061.3|4049.3|3
1619774320000|2021-04-30 09:18:40|4060.9|4048.9|4060.8|4048.8|4060.9|4048.9|4060.2|4048.2|0
1619774330000|2021-04-30 09:18:50|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|0
1619774340000|2021-04-30 09:19:00|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|0
1619774350000|2021-04-30 09:19:10|4060.4|4048.4|4060.3|4048.3|4060.4|4048.4|4060.1|4048.1|0
1619774360000|2021-04-30 09:19:20|4060.4|4048.4|4061.9|4049.9|4061.9|4049.9|4060.4|4048.4|0
1619774380000|2021-04-30 09:19:40|4062.7|4050.7|4061.9|4049.9|4062.7|4050.7|4061.9|4049.9|0
1619774400000|2021-04-30 09:20:00|4061.8|4049.8|4061.3|4049.3|4061.8|4049.8|4061.3|4049.3|0
1619774410000|2021-04-30 09:20:10|4060.8|4048.8|4060.3|4048.3|4060.8|4048.8|4060.3|4048.3|0
1619774420000|2021-04-30 09:20:20|4059.7|4047.7|4059.8|4047.8|4059.8|4047.8|4059.4|4047.4|1
1619774430000|2021-04-30 09:20:30|4060.1|4048.1|4060.4|4048.4|4060.4|4048.4|4060.1|4048.1|0
1619774440000|2021-04-30 09:20:40|4060.8|4048.8|4062.1|4050.1|4062.1|4050.1|4060.8|4048.8|0
1619774460000|2021-04-30 09:21:00|4061.9|4049.9|4062.1|4050.1|4062.1|4050.1|4061.9|4049.9|0
1619774470000|2021-04-30 09:21:10|4062.4|4050.4|4063.1|4051.1|4063.6|4051.6|4062.4|4050.4|0
1619774490000|2021-04-30 09:21:30|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|0
1619774500000|2021-04-30 09:21:40|4064.4|4052.4|4065.2|4053.2|4065.2|4053.2|4064.4|4052.4|20
1619774510000|2021-04-30 09:21:50|4065.1|4053.1|4066.9|4054.9|4066.9|4054.9|4065.1|4053.1|0
1619774520000|2021-04-30 09:22:00|4066.6|4054.6|4066.9|4054.9|4066.9|4054.9|4066.4|4054.4|0
1619774530000|2021-04-30 09:22:10|4066.6|4054.6|4066.3|4054.3|4066.6|4054.6|4066.3|4054.3|0
1619774540000|2021-04-30 09:22:20|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|0
1619774550000|2021-04-30 09:22:30|4066.3|4054.3|4066.3|4054.3|4066.3|4054.3|4066.3|4054.3|0
1619774560000|2021-04-30 09:22:40|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|0
1619774580000|2021-04-30 09:23:00|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|0
1619774620000|2021-04-30 09:23:40|4066.4|4054.4|4066.4|4054.4|4066.4|4054.4|4066.4|4054.4|0
1619774630000|2021-04-30 09:23:50|4066.8|4054.8|4066.9|4054.9|4066.9|4054.9|4066.8|4054.8|0
1619774650000|2021-04-30 09:24:10|4066.4|4054.4|4066.4|4054.4|4066.4|4054.4|4066.4|4054.4|0
1619774660000|2021-04-30 09:24:20|4066.9|4054.9|4067.1|4055.1|4067.1|4055.1|4066.9|4054.9|0
1619774670000|2021-04-30 09:24:30|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|0
1619774680000|2021-04-30 09:24:40|4066.4|4054.4|4066.3|4054.3|4066.4|4054.4|4066.3|4054.3|0
1619774690000|2021-04-30 09:24:50|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|0
1619774730000|2021-04-30 09:25:30|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|0
1619774740000|2021-04-30 09:25:40|4065.5|4053.5|4065.8|4053.8|4065.9|4053.9|4065.5|4053.5|0
1619774780000|2021-04-30 09:26:20|4065.9|4053.9|4065.3|4053.3|4065.9|4053.9|4065.3|4053.3|0
1619774790000|2021-04-30 09:26:30|4063.8|4051.8|4061.9|4049.9|4063.8|4051.8|4061.9|4049.9|3
1619774800000|2021-04-30 09:26:40|4061|4049|4061.5|4049.5|4061.5|4049.5|4060.9|4048.9|0
1619774810000|2021-04-30 09:26:50|4061.4|4049.4|4061.8|4049.8|4061.8|4049.8|4061.4|4049.4|0
1619774850000|2021-04-30 09:27:30|4062|4050|4062.5|4050.5|4062.5|4050.5|4062|4050|0
1619774860000|2021-04-30 09:27:40|4062.4|4050.4|4062.5|4050.5|4062.5|4050.5|4062|4050|0
1619774890000|2021-04-30 09:28:10|4062.4|4050.4|4062.9|4050.9|4063|4051|4062|4050|0
1619774900000|2021-04-30 09:28:20|4062.8|4050.8|4062.8|4050.8|4062.8|4050.8|4062.8|4050.8|0
1619774920000|2021-04-30 09:28:40|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|0
1619774940000|2021-04-30 09:29:00|4063.3|4051.3|4062.9|4050.9|4064.6|4052.6|4062.9|4050.9|1
1619774950000|2021-04-30 09:29:10|4062.8|4050.8|4063.4|4051.4|4063.4|4051.4|4062.4|4050.4|8
1619774960000|2021-04-30 09:29:20|4063.9|4051.9|4064.4|4052.4|4064.4|4052.4|4063.9|4051.9|4
1619775000000|2021-04-30 09:30:00|4063.9|4051.9|4062.4|4050.4|4063.9|4051.9|4062.4|4050.4|0
1619775010000|2021-04-30 09:30:10|4062|4050|4061.9|4049.9|4062|4050|4061.9|4049.9|2
1619775020000|2021-04-30 09:30:20|4062.7|4050.7|4062.7|4050.7|4062.7|4050.7|4062.7|4050.7|0
1619775030000|2021-04-30 09:30:30|4063.6|4051.6|4062.2|4050.2|4063.6|4051.6|4062.2|4050.2|2
1619775040000|2021-04-30 09:30:40|||||||||1
1619775050000|2021-04-30 09:30:50|4062.6|4050.6|4062.7|4050.7|4062.7|4050.7|4062.6|4050.6|0
1619775070000|2021-04-30 09:31:10|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|0
1619775080000|2021-04-30 09:31:20|4063.2|4051.2|4063.4|4051.4|4063.4|4051.4|4063.2|4051.2|0
1619775090000|2021-04-30 09:31:30|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|0
1619775100000|2021-04-30 09:31:40|4064.2|4052.2|4064.2|4052.2|4064.2|4052.2|4064.2|4052.2|0
1619775150000|2021-04-30 09:32:30|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|0
1619775190000|2021-04-30 09:33:10|4063.6|4051.6|4063.6|4051.6|4063.6|4051.6|4063.6|4051.6|0
1619775200000|2021-04-30 09:33:20|4064|4052|4064.1|4052.1|4064.1|4052.1|4064|4052|1
1619775230000|2021-04-30 09:33:50|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|5
1619775250000|2021-04-30 09:34:10|4064.6|4052.6|4064.1|4052.1|4064.6|4052.6|4064.1|4052.1|4
1619775260000|2021-04-30 09:34:20|4064.4|4052.4|4064.6|4052.6|4064.6|4052.6|4064.4|4052.4|0
1619775270000|2021-04-30 09:34:30|4064.9|4052.9|4064.6|4052.6|4064.9|4052.9|4064.6|4052.6|0
1619775280000|2021-04-30 09:34:40|4064.7|4052.7|4064.7|4052.7|4064.7|4052.7|4064.7|4052.7|0
1619775290000|2021-04-30 09:34:50|4064.9|4052.9|4065.9|4053.9|4065.9|4053.9|4064.9|4052.9|0
1619775300000|2021-04-30 09:35:00|4065.7|4053.7|4064.7|4052.7|4065.7|4053.7|4064.7|4052.7|0
1619775310000|2021-04-30 09:35:10|4065.9|4053.9|4063.7|4051.7|4065.9|4053.9|4063.7|4051.7|4
1619775320000|2021-04-30 09:35:20|4063.9|4051.9|4064|4052|4064.4|4052.4|4063.7|4051.7|0
1619775330000|2021-04-30 09:35:30|4063.9|4051.9|4064.4|4052.4|4064.4|4052.4|4063.9|4051.9|0
1619775340000|2021-04-30 09:35:40|4064.7|4052.7|4064.4|4052.4|4064.7|4052.7|4064.4|4052.4|0
1619775350000|2021-04-30 09:35:50|4064.5|4052.5|4066.1|4054.1|4066.1|4054.1|4064.5|4052.5|2
1619775360000|2021-04-30 09:36:00|4066.7|4054.7|4066.7|4054.7|4066.7|4054.7|4066.7|4054.7|1
1619775370000|2021-04-30 09:36:10|4067.9|4055.9|4067.7|4055.7|4067.9|4055.9|4067.6|4055.6|2
1619775380000|2021-04-30 09:36:20|||||||||1
1619775400000|2021-04-30 09:36:40|4068.1|4056.1|4068.9|4056.9|4068.9|4056.9|4068.1|4056.1|0
1619775410000|2021-04-30 09:36:50|4068.7|4056.7|4068.7|4056.7|4068.7|4056.7|4068.7|4056.7|0
1619775420000|2021-04-30 09:37:00|4068.6|4056.6|4065.6|4053.6|4068.6|4056.6|4065.6|4053.6|4
1619775430000|2021-04-30 09:37:10|4066.1|4054.1|4066.1|4054.1|4066.1|4054.1|4066.1|4054.1|0
1619775440000|2021-04-30 09:37:20|4065.6|4053.6|4066.1|4054.1|4066.9|4054.9|4065.6|4053.6|1
1619775450000|2021-04-30 09:37:30|4066.4|4054.4|4063.4|4051.4|4066.6|4054.6|4063.4|4051.4|13
1619775460000|2021-04-30 09:37:40|4063.6|4051.6|4064.7|4052.7|4064.7|4052.7|4063.6|4051.6|1
1619775480000|2021-04-30 09:38:00|4065.2|4053.2|4065.7|4053.7|4065.7|4053.7|4065.2|4053.2|0
1619775490000|2021-04-30 09:38:10|4065.2|4053.2|4065.2|4053.2|4065.2|4053.2|4065.2|4053.2|0
1619775510000|2021-04-30 09:38:30|4064.7|4052.7|4064.3|4052.3|4064.7|4052.7|4064.3|4052.3|0
1619775520000|2021-04-30 09:38:40|4063.6|4051.6|4063.9|4051.9|4064.4|4052.4|4063.6|4051.6|2
1619775530000|2021-04-30 09:38:50|4064.3|4052.3|4064.1|4052.1|4064.6|4052.6|4064.1|4052.1|0
1619775540000|2021-04-30 09:39:00|4064.4|4052.4|4063.9|4051.9|4064.4|4052.4|4063.9|4051.9|0
1619775550000|2021-04-30 09:39:10|4063.6|4051.6|4064.3|4052.3|4064.3|4052.3|4063.4|4051.4|0
1619775560000|2021-04-30 09:39:20|4064.6|4052.6|4065.1|4053.1|4065.1|4053.1|4064.6|4052.6|0
1619775570000|2021-04-30 09:39:30|4064.9|4052.9|4064.9|4052.9|4064.9|4052.9|4064.9|4052.9|0
1619775580000|2021-04-30 09:39:40|4064.6|4052.6|4064.4|4052.4|4064.6|4052.6|4064.4|4052.4|0
1619775600000|2021-04-30 09:40:00|4064.6|4052.6|4064.6|4052.6|4064.6|4052.6|4064.6|4052.6|0
1619775610000|2021-04-30 09:40:10|4065.6|4053.6|4065.6|4053.6|4065.6|4053.6|4065.6|4053.6|0
1619775620000|2021-04-30 09:40:20|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|0
1619775640000|2021-04-30 09:40:40|4066.4|4054.4|4066.4|4054.4|4066.4|4054.4|4066.4|4054.4|0
1619775650000|2021-04-30 09:40:50|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|0
1619775660000|2021-04-30 09:41:00|4066.2|4054.2|4068.6|4056.6|4068.9|4056.9|4066.2|4054.2|10
1619775670000|2021-04-30 09:41:10|4071.9|4059.9|4073.2|4061.2|4073.3|4061.3|4071.9|4059.9|4
1619775680000|2021-04-30 09:41:20|4072.8|4060.8|4073.5|4061.5|4073.5|4061.5|4072.8|4060.8|0
1619775690000|2021-04-30 09:41:30|4073.6|4061.6|4073|4061|4074|4062|4072.8|4060.8|0
1619775700000|2021-04-30 09:41:40|4073.5|4061.5|4073|4061|4073.6|4061.6|4073|4061|0
1619775710000|2021-04-30 09:41:50|4072.8|4060.8|4072.7|4060.7|4072.8|4060.8|4072.2|4060.2|0
1619775720000|2021-04-30 09:42:00|4072.8|4060.8|4072.8|4060.8|4072.8|4060.8|4072.8|4060.8|0
1619775730000|2021-04-30 09:42:10|4072.7|4060.7|4072.8|4060.8|4072.8|4060.8|4072.7|4060.7|0
1619775750000|2021-04-30 09:42:30|4073.5|4061.5|4075.2|4063.2|4075.2|4063.2|4073.5|4061.5|10
1619775760000|2021-04-30 09:42:40|4074.8|4062.8|4074.7|4062.7|4074.8|4062.8|4074.7|4062.7|0
1619775770000|2021-04-30 09:42:50|4074.3|4062.3|4074.5|4062.5|4074.5|4062.5|4074.2|4062.2|0
1619775780000|2021-04-30 09:43:00|4074.7|4062.7|4074.8|4062.8|4075.2|4063.2|4074.7|4062.7|0
1619775790000|2021-04-30 09:43:10|4074.7|4062.7|4074.7|4062.7|4074.7|4062.7|4074.7|4062.7|0
1619775820000|2021-04-30 09:43:40|4074.5|4062.5|4074.5|4062.5|4074.5|4062.5|4074.5|4062.5|0
1619775840000|2021-04-30 09:44:00|4074.2|4062.2|4074.2|4062.2|4074.2|4062.2|4074.2|4062.2|0
1619775850000|2021-04-30 09:44:10|4074|4062|4074|4062|4074.2|4062.2|4074|4062|0
1619775860000|2021-04-30 09:44:20|4073.5|4061.5|4073.7|4061.7|4073.7|4061.7|4073.5|4061.5|0
1619775870000|2021-04-30 09:44:30|4073.8|4061.8|4075.3|4063.3|4075.8|4063.8|4073.8|4061.8|0
1619775880000|2021-04-30 09:44:40|4075.2|4063.2|4075.2|4063.2|4075.2|4063.2|4075.2|4063.2|0
1619775890000|2021-04-30 09:44:50|4075.7|4063.7|4075.8|4063.8|4076.2|4064.2|4075.5|4063.5|0
1619775900000|2021-04-30 09:45:00|4076.2|4064.2|4076.2|4064.2|4076.2|4064.2|4076.2|4064.2|0
1619775910000|2021-04-30 09:45:10|4076|4064|4076.2|4064.2|4076.2|4064.2|4075.5|4063.5|0
1619775920000|2021-04-30 09:45:20|4076.7|4064.7|4074.9|4062.9|4076.7|4064.7|4074.9|4062.9|0
1619775930000|2021-04-30 09:45:30|4074.5|4062.5|4074.5|4062.5|4074.5|4062.5|4074.5|4062.5|0
1619775940000|2021-04-30 09:45:40|4074.9|4062.9|4074.5|4062.5|4075.2|4063.2|4074.5|4062.5|0
1619775950000|2021-04-30 09:45:50|4074.7|4062.7|4075.5|4063.5|4075.7|4063.7|4074.7|4062.7|0
1619775960000|2021-04-30 09:46:00|4075.8|4063.8|4076.2|4064.2|4076.2|4064.2|4075.8|4063.8|2
1619775970000|2021-04-30 09:46:10|4076.3|4064.3|4076.5|4064.5|4077|4065|4076.3|4064.3|0
1619775980000|2021-04-30 09:46:20|4076.7|4064.7|4076.5|4064.5|4077.2|4065.2|4076.5|4064.5|0
1619775990000|2021-04-30 09:46:30|4077|4065|4075.9|4063.9|4077|4065|4075.9|4063.9|0
1619776000000|2021-04-30 09:46:40|4075.5|4063.5|4074.9|4062.9|4076.5|4064.5|4073.5|4061.5|2
1619776010000|2021-04-30 09:46:50|4074.4|4062.4|4074.4|4062.4|4074.4|4062.4|4074.2|4062.2|0
1619776020000|2021-04-30 09:47:00|4074.5|4062.5|4075.2|4063.2|4076.4|4064.4|4074.5|4062.5|4
1619776030000|2021-04-30 09:47:10|4076|4064|4077.7|4065.7|4077.7|4065.7|4076|4064|2
1619776040000|2021-04-30 09:47:20|4078.2|4066.2|4081.2|4069.2|4081.2|4069.2|4078.2|4066.2|1
1619776050000|2021-04-30 09:47:30|4080.8|4068.8|4080.5|4068.5|4080.8|4068.8|4080.5|4068.5|0
1619776060000|2021-04-30 09:47:40|4080.7|4068.7|4081.7|4069.7|4081.7|4069.7|4080.7|4068.7|0
1619776070000|2021-04-30 09:47:50|4081.5|4069.5|4082.5|4070.5|4082.5|4070.5|4081.5|4069.5|0
1619776090000|2021-04-30 09:48:10|4082.7|4070.7|4081.5|4069.5|4083.5|4071.5|4081.5|4069.5|2
1619776100000|2021-04-30 09:48:20|4080.4|4068.4|4079.7|4067.7|4080.7|4068.7|4079.6|4067.6|1
1619776110000|2021-04-30 09:48:30|4078.9|4066.9|4076.7|4064.7|4078.9|4066.9|4076.7|4064.7|0
1619776120000|2021-04-30 09:48:40|4077.4|4065.4|4077.7|4065.7|4077.9|4065.9|4077.4|4065.4|0
1619776140000|2021-04-30 09:49:00|4077.4|4065.4|4077.4|4065.4|4077.4|4065.4|4077.4|4065.4|0
1619776150000|2021-04-30 09:49:10|4077|4065|4076.4|4064.4|4077|4065|4076.2|4064.2|0
1619776160000|2021-04-30 09:49:20|4076.5|4064.5|4076.5|4064.5|4076.5|4064.5|4076.5|4064.5|0
1619776170000|2021-04-30 09:49:30|4075.2|4063.2|4073.9|4061.9|4075.2|4063.2|4073.9|4061.9|0
1619776180000|2021-04-30 09:49:40|4073.5|4061.5|4073.2|4061.2|4073.9|4061.9|4073.2|4061.2|1
1619776190000|2021-04-30 09:49:50|4072.7|4060.7|4070.9|4058.9|4072.7|4060.7|4070.9|4058.9|0
1619776200000|2021-04-30 09:50:00|4070.7|4058.7|4071.7|4059.7|4071.7|4059.7|4070.7|4058.7|0
1619776210000|2021-04-30 09:50:10|4073.7|4061.7|4072.8|4060.8|4073.7|4061.7|4072.8|4060.8|5
1619776230000|2021-04-30 09:50:30|4072.5|4060.5|4070.8|4058.8|4072.8|4060.8|4070.8|4058.8|5
1619776240000|2021-04-30 09:50:40|4070.5|4058.5|4070.2|4058.2|4070.8|4058.8|4069.7|4057.7|0
1619776250000|2021-04-30 09:50:50|4069.8|4057.8|4070.3|4058.3|4070.3|4058.3|4069.7|4057.7|1
1619776260000|2021-04-30 09:51:00|4070.2|4058.2|4070.2|4058.2|4070.2|4058.2|4070.2|4058.2|0
1619776270000|2021-04-30 09:51:10|4069.8|4057.8|4069.7|4057.7|4069.8|4057.8|4069.7|4057.7|2
1619776280000|2021-04-30 09:51:20|4069.4|4057.4|4068.2|4056.2|4069.4|4057.4|4067.9|4055.9|3
1619776290000|2021-04-30 09:51:30|4068|4056|4068.7|4056.7|4068.9|4056.9|4068|4056|0
1619776300000|2021-04-30 09:51:40|4068.5|4056.5|4068|4056|4068.5|4056.5|4068|4056|0
1619776320000|2021-04-30 09:52:00|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|0
1619776330000|2021-04-30 09:52:10|4068.7|4056.7|4068.5|4056.5|4068.7|4056.7|4068.5|4056.5|0
1619776340000|2021-04-30 09:52:20|4068.2|4056.2|4068.7|4056.7|4068.7|4056.7|4068.2|4056.2|1
1619776350000|2021-04-30 09:52:30|4069.2|4057.2|4069.8|4057.8|4069.8|4057.8|4069.2|4057.2|0
1619776360000|2021-04-30 09:52:40|4069.9|4057.9|4069.8|4057.8|4069.9|4057.9|4069.8|4057.8|0
1619776370000|2021-04-30 09:52:50|4069.7|4057.7|4069.9|4057.9|4069.9|4057.9|4069.3|4057.3|1
1619776380000|2021-04-30 09:53:00|4070.4|4058.4|4070.4|4058.4|4070.4|4058.4|4070.4|4058.4|0
1619776400000|2021-04-30 09:53:20|4071.6|4059.6|4072.3|4060.3|4072.3|4060.3|4071.6|4059.6|0
1619776410000|2021-04-30 09:53:30|4072.2|4060.2|4071.5|4059.5|4072.2|4060.2|4071.5|4059.5|0
1619776430000|2021-04-30 09:53:50|4071|4059|4073.9|4061.9|4074.2|4062.2|4071|4059|18
1619776440000|2021-04-30 09:54:00|4073.7|4061.7|4073.9|4061.9|4076.2|4062.7|4071.3|4059.3|3
1619776450000|2021-04-30 09:54:10|4073.6|4061.6|4072.2|4060.2|4075.8|4061.6|4071.7|4059.7|0
1619776460000|2021-04-30 09:54:20|4071.7|4059.7|4071.7|4059.7|4073.2|4061.2|4071.7|4059.7|0
1619776470000|2021-04-30 09:54:30|4072.8|4060.8|4070.2|4058.2|4072.8|4060.8|4070.2|4058.2|0
1619776480000|2021-04-30 09:54:40|4070.1|4058.1|4069.9|4057.9|4070.8|4058.8|4069.9|4057.9|1
1619776490000|2021-04-30 09:54:50|4069.7|4057.7|4069.7|4057.7|4069.7|4057.7|4069.7|4057.7|0
1619776500000|2021-04-30 09:55:00|4070.7|4058.7|4070.2|4058.2|4070.7|4058.7|4070.2|4058.2|0
1619776510000|2021-04-30 09:55:10|4069.7|4057.7|4070.2|4058.2|4070.2|4058.2|4069.7|4057.7|2
1619776520000|2021-04-30 09:55:20|4069.8|4057.8|4068.7|4056.7|4069.8|4057.8|4068.7|4056.7|0
1619776530000|2021-04-30 09:55:30|4069.2|4057.2|4068.4|4056.4|4069.2|4057.2|4067.4|4055.4|0
1619776540000|2021-04-30 09:55:40|4068.5|4056.5|4068|4056|4068.5|4056.5|4068|4056|0
1619776550000|2021-04-30 09:55:50|4067.5|4055.5|4067.5|4055.5|4067.9|4055.9|4067.5|4055.5|0
1619776560000|2021-04-30 09:56:00|4067.4|4055.4|4066.5|4054.5|4067.4|4055.4|4066.1|4054.1|6
1619776570000|2021-04-30 09:56:10|4065.7|4053.7|4066.4|4054.4|4066.4|4054.4|4065.7|4053.7|0
1619776590000|2021-04-30 09:56:30|4066.2|4054.2|4065.7|4053.7|4066.6|4054.6|4065.7|4053.7|0
1619776600000|2021-04-30 09:56:40|4066.1|4054.1|4066.2|4054.2|4066.2|4054.2|4066.1|4054.1|1
1619776610000|2021-04-30 09:56:50|4065.9|4053.9|4066.2|4054.2|4066.2|4054.2|4065.7|4053.7|0
1619776620000|2021-04-30 09:57:00|4065.7|4053.7|4063.9|4051.9|4065.7|4053.7|4063.1|4051.1|5
1619776630000|2021-04-30 09:57:10|4063.6|4051.6|4062.8|4050.8|4064.3|4052.3|4062.8|4050.8|6
1619776640000|2021-04-30 09:57:20|4062.7|4050.7|4063|4051|4063.2|4051.2|4061.8|4049.8|4
1619776650000|2021-04-30 09:57:30|4062.4|4050.4|4062.7|4050.7|4062.9|4050.9|4062.4|4050.4|0
1619776660000|2021-04-30 09:57:40|4062.9|4050.9|4061.5|4049.5|4062.9|4050.9|4061.5|4049.5|3
1619776670000|2021-04-30 09:57:50|4062.4|4050.4|4060.5|4048.5|4062.4|4050.4|4060.5|4048.5|9
1619776680000|2021-04-30 09:58:00|4060.2|4048.2|4061.2|4049.2|4061.2|4049.2|4060.2|4048.2|26
1619776690000|2021-04-30 09:58:10|4060.5|4048.5|4058.9|4046.9|4060.5|4048.5|4058.5|4046.5|52
1619776700000|2021-04-30 09:58:20|4058.5|4046.5|4057.6|4045.6|4058.5|4046.5|4057.6|4045.6|0
1619776710000|2021-04-30 09:58:30|4057.5|4045.5|4059.2|4047.2|4059.2|4047.2|4057|4045|10
1619776720000|2021-04-30 09:58:40|4059.6|4047.6|4057.9|4045.9|4060.2|4048.2|4057.9|4045.9|3
1619776730000|2021-04-30 09:58:50|4058|4046|4057.9|4045.9|4058.4|4046.4|4057.9|4045.9|0
1619776740000|2021-04-30 09:59:00|4057.2|4045.2|4057|4045|4057.7|4045.7|4057|4045|5
1619776750000|2021-04-30 09:59:10|4056.6|4044.6|4055.1|4043.1|4056.6|4044.6|4055.1|4043.1|49
1619776760000|2021-04-30 09:59:20|4053|4041|4053.7|4041.7|4053.7|4041.7|4052.6|4040.6|13
1619776770000|2021-04-30 09:59:30|4054.2|4042.2|4053.7|4041.7|4056|4044|4052.6|4040.6|10
1619776780000|2021-04-30 09:59:40|4053.6|4041.6|4053.6|4041.6|4054.1|4042.1|4052.5|4040.5|5
1619776790000|2021-04-30 09:59:50|4053.1|4041.1|4056|4044|4056|4044|4053|4041|1
1620009000000|2021-05-03 02:30:00|4184.3|4172.3|4198.8|4182.8|4204.1|4187.1|4184.3|4170.8|0
1620009010000|2021-05-03 02:30:10|4197.1|4185.1|4178.1|4166.1|4201.6|4188.6|4178.1|4166.1|0
1620009020000|2021-05-03 02:30:20|4178.7|4166.7|4145.4|4125.4|4180.1|4168.1|4141.7|4121.7|0
1620009030000|2021-05-03 02:30:30|4146.7|4126.7|4147.3|4127.3|4147.3|4127.3|4145.1|4125.1|0
1620009040000|2021-05-03 02:30:40|4147.8|4127.8|4147.6|4127.6|4147.8|4127.8|4147.6|4127.6|0
1620009050000|2021-05-03 02:30:50|4146.9|4126.9|4146.6|4126.6|4146.9|4126.9|4146.6|4126.6|0
1620009060000|2021-05-03 02:31:00|4146|4126|4146.6|4126.6|4146.6|4126.6|4146|4126|0
1620009070000|2021-05-03 02:31:10|4192.4|4180.4|4193.9|4181.9|4193.9|4181.9|4189.5|4177.5|0
1620009080000|2021-05-03 02:31:20|4194.2|4182.2|4197.9|4185.9|4197.9|4185.9|4193|4181|1
1620009090000|2021-05-03 02:31:30|4196.9|4184.9|4199.2|4187.2|4200.2|4188.2|4196.9|4184.9|0
1620009100000|2021-05-03 02:31:40|4198.5|4186.5|4200.5|4188.5|4200.5|4188.5|4197.5|4185.5|0
1620009110000|2021-05-03 02:31:50|4200|4188|4199.2|4187.2|4202.7|4188|4199.2|4185.7|0
1620009120000|2021-05-03 02:32:00|4199.5|4187.5|4194.4|4182.4|4199.7|4187.5|4194.4|4182.4|0
1620009130000|2021-05-03 02:32:10|4193.9|4181.9|4193.9|4181.9|4194.4|4182.4|4193.9|4181.9|0
1620009140000|2021-05-03 02:32:20|4193.4|4181.4|4191.9|4179.9|4193.7|4181.7|4191.9|4179.9|1
1620009150000|2021-05-03 02:32:30|4192.5|4180.5|4192.7|4180.7|4192.7|4180.7|4185.2|4172.5|18
1620009160000|2021-05-03 02:32:40|4191.4|4179.4|4186.3|4174.3|4191.4|4179.4|4186.3|4174.3|41
1620009170000|2021-05-03 02:32:50|4186|4174|4184|4172|4186.7|4174.7|4184|4172|2
1620009180000|2021-05-03 02:33:00|4184.3|4172.3|4180.5|4160.5|4184.3|4172.3|4180.5|4160.5|9
1620009190000|2021-05-03 02:33:10|4181.2|4161.2|4178|4166|4181.2|4166|4175.9|4160|0
1620009210000|2021-05-03 02:33:30|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4177.4|4165.4|0
1620009220000|2021-05-03 02:33:40|4178|4166|4177.9|4165.9|4178.6|4166.6|4177.5|4165.5|0
1620009230000|2021-05-03 02:33:50|4179.3|4167.3|4180.9|4168.9|4185.7|4170.3|4179.3|4167.3|2
1620009240000|2021-05-03 02:34:00|4184.9|4170.6|4192.9|4176.9|4193.1|4177.1|4182.6|4168.6|0
1620009250000|2021-05-03 02:34:10|4193.4|4177.4|4190|4178|4194.9|4179.6|4189.5|4177.4|0
1620009260000|2021-05-03 02:34:20|4193.5|4177.5|4199.6|4179.6|4199.6|4181.2|4190.4|4177.5|0
1620009270000|2021-05-03 02:34:30|4199.2|4179.2|4198|4178|4199.2|4180.4|4190|4178|1
1620009280000|2021-05-03 02:34:40|4195.3|4179.3|4191|4179|4195.3|4179.5|4191|4178|0
1620009290000|2021-05-03 02:34:50|4190.8|4178.8|4189.7|4177.7|4190.8|4178.8|4189.7|4177.7|0
1620009300000|2021-05-03 02:35:00|4189.1|4177.1|4189.1|4177.1|4189.1|4177.1|4189.1|4177.1|1
1620009310000|2021-05-03 02:35:10|4189|4177|4188.6|4176.6|4189.1|4177.1|4188.6|4176.6|0
1620009320000|2021-05-03 02:35:20|4188.5|4176.5|4189.7|4177.7|4189.7|4177.7|4188.5|4176.5|0
1620009330000|2021-05-03 02:35:30|4189.5|4177.5|4190.5|4178.5|4190.5|4178.5|4189.1|4177.1|0
1620009340000|2021-05-03 02:35:40|4190.2|4178.2|4195|4179|4195|4180.5|4190.2|4178.2|0
1620009350000|2021-05-03 02:35:50|4194.5|4178.5|4194.5|4178.5|4194.8|4179.8|4191.3|4178.3|0
1620009360000|2021-05-03 02:36:00|4194.3|4178.3|4199.8|4183.8|4200.5|4184.5|4194.3|4178.3|0
1620009380000|2021-05-03 02:36:20|4197.5|4185.5|4197.5|4185.5|4199.8|4185.5|4197.5|4183.8|0
1620009390000|2021-05-03 02:36:30|4196.9|4184.9|4197.8|4181.8|4198.2|4184.9|4193.7|4177.8|1
1620009400000|2021-05-03 02:36:40|4195.2|4183.2|4197|4185|4197|4185|4194.2|4182.2|2
1620009410000|2021-05-03 02:36:50|4196.8|4184.8|4196.8|4184.8|4197.2|4185.2|4196.2|4184.2|2
1620009420000|2021-05-03 02:37:00|4197.8|4185.8|4198.9|4186.9|4199.1|4187.1|4197.8|4185.8|8
1620009430000|2021-05-03 02:37:10|4198.4|4186.4|4201.8|4189.8|4201.8|4189.8|4198.4|4186.4|16
1620009440000|2021-05-03 02:37:20|4201.3|4189.3|4201.2|4189.2|4201.3|4189.3|4201.1|4189.1|18
1620009450000|2021-05-03 02:37:30|4201.4|4189.4|4194.9|4182.9|4201.4|4189.4|4194.9|4182.9|5
1620009460000|2021-05-03 02:37:40|4194.4|4182.4|4197.3|4185.3|4197.3|4185.3|4194.4|4182.4|20
1620009470000|2021-05-03 02:37:50|4196.8|4184.8|4196.4|4184.4|4196.8|4184.8|4193|4181|7
1620009480000|2021-05-03 02:38:00|4196.1|4184.1|4196.1|4184.1|4196.1|4184.1|4196.1|4184.1|2
1620009490000|2021-05-03 02:38:10|4196.3|4184.3|4195.8|4183.8|4196.3|4184.3|4195.8|4183.8|0
1620009500000|2021-05-03 02:38:20|4195.4|4183.4|4192.9|4180.9|4195.4|4183.4|4192.9|4180.9|2
1620009510000|2021-05-03 02:38:30|4192.8|4180.8|4194.1|4182.1|4194.5|4182.5|4192.8|4180.8|4
1620009520000|2021-05-03 02:38:40|4193.9|4181.9|4194.9|4182.9|4194.9|4182.9|4193.9|4181.9|2
1620009530000|2021-05-03 02:38:50|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|0
1620009540000|2021-05-03 02:39:00|4195.4|4183.4|4196.4|4184.4|4196.4|4184.4|4195.4|4183.4|0
1620009550000|2021-05-03 02:39:10|4196.8|4184.8|4196.8|4184.8|4196.8|4184.8|4196.8|4184.8|0
1620009570000|2021-05-03 02:39:30|4197|4185|4197|4185|4197.3|4185.3|4197|4185|0
1620009580000|2021-05-03 02:39:40|4197.3|4185.3|4196.8|4184.8|4197.5|4185.5|4196.5|4184.5|0
1620009590000|2021-05-03 02:39:50|4197|4185|4197.3|4185.3|4197.3|4185.3|4197|4185|0
1620009610000|2021-05-03 02:40:10|4197.8|4185.8|4197.3|4185.3|4197.8|4185.8|4197.3|4185.3|0
1620009620000|2021-05-03 02:40:20|4197.8|4185.8|4197.3|4185.3|4197.8|4185.8|4197.3|4185.3|0
1620009630000|2021-05-03 02:40:30|4197.5|4185.5|4197.5|4185.5|4197.5|4185.5|4197.3|4185.3|0
1620009640000|2021-05-03 02:40:40|4197.1|4185.1|4195.7|4183.7|4197.1|4185.1|4195.6|4183.6|0
1620009650000|2021-05-03 02:40:50|4195.2|4183.2|4194.4|4182.4|4195.2|4183.2|4194.1|4182.1|3
1620009660000|2021-05-03 02:41:00|4193.9|4181.9|4192.6|4180.6|4193.9|4181.9|4192.6|4180.6|7
1620009670000|2021-05-03 02:41:10|4192.4|4180.4|4192.4|4180.4|4192.4|4180.4|4192.4|4180.4|0
1620009680000|2021-05-03 02:41:20|4191.7|4179.7|4192.2|4180.2|4192.2|4180.2|4191.7|4179.7|0
1620009690000|2021-05-03 02:41:30|4192.4|4180.4|4191.3|4179.3|4192.4|4180.4|4191.3|4179.3|2
1620009700000|2021-05-03 02:41:40|4191.2|4179.2|4191.2|4179.2|4191.2|4179.2|4191|4179|10
1620009710000|2021-05-03 02:41:50|4193.5|4181.5|4194.6|4182.6|4194.6|4182.6|4193.5|4181.5|1
1620009720000|2021-05-03 02:42:00|4194.5|4182.5|4192|4180|4194.8|4182.8|4192|4180|5
1620009730000|2021-05-03 02:42:10|4193.8|4181.8|4193.8|4181.8|4193.8|4181.8|4193.8|4181.8|5
1620009740000|2021-05-03 02:42:20|4193.1|4181.1|4193.5|4181.5|4193.8|4181.8|4193.1|4181.1|1
1620009750000|2021-05-03 02:42:30|4192.9|4180.9|4192.9|4180.9|4192.9|4180.9|4192.9|4180.9|0
1620009760000|2021-05-03 02:42:40|4192.2|4180.2|4192.2|4180.2|4192.2|4180.2|4192.2|4180.2|0
1620009790000|2021-05-03 02:43:10|4192.6|4180.6|4192.9|4180.9|4193.2|4181.2|4192.6|4180.6|0
1620009810000|2021-05-03 02:43:30|4193.3|4181.3|4193.3|4181.3|4193.3|4181.3|4193.3|4181.3|0
1620009820000|2021-05-03 02:43:40|4193.4|4181.4|4196.2|4184.2|4196.2|4184.2|4193.4|4181.4|1
1620009830000|2021-05-03 02:43:50|4196|4184|4197|4185|4198.3|4186.3|4196|4184|9
1620009840000|2021-05-03 02:44:00|4197.3|4185.3|4196.8|4184.8|4197.3|4185.3|4196.8|4184.8|0
1620009850000|2021-05-03 02:44:10|4197.5|4185.5|4197.3|4185.3|4197.5|4185.5|4197.3|4185.3|8
1620009860000|2021-05-03 02:44:20|4197.7|4185.7|4197.7|4185.7|4197.7|4185.7|4197.7|4185.7|2
1620009870000|2021-05-03 02:44:30|4197.8|4185.8|4200.9|4188.9|4200.9|4188.9|4197.7|4185.7|12
1620009880000|2021-05-03 02:44:40|4201|4189|4201|4189|4201|4189|4201|4189|0
1620009890000|2021-05-03 02:44:50|4200.7|4188.7|4200.7|4188.7|4200.7|4188.7|4200.7|4188.7|0
1620009900000|2021-05-03 02:45:00|4201|4189|4205.7|4193.7|4205.7|4193.7|4201|4189|19
1620009910000|2021-05-03 02:45:10|4205.4|4193.4|4209.2|4197.2|4209.2|4197.2|4205.4|4193.4|20
1620009920000|2021-05-03 02:45:20|4209.4|4197.4|4211.8|4199.8|4211.9|4199.9|4209.4|4197.4|15
1620009930000|2021-05-03 02:45:30|4210.9|4198.9|4211.2|4199.2|4214|4202|4210|4198|19
1620009940000|2021-05-03 02:45:40|4212.5|4200.5|4214.6|4202.6|4215.1|4203.1|4212.5|4200.5|4
1620009950000|2021-05-03 02:45:50|4214.8|4202.8|4212.9|4200.9|4214.8|4202.8|4212.9|4200.9|11
1620009960000|2021-05-03 02:46:00|4213.5|4201.5|4213.9|4201.9|4214.6|4202.6|4213.5|4201.5|4
1620009970000|2021-05-03 02:46:10|4214.6|4202.6|4214.1|4202.1|4214.6|4202.6|4214.1|4202.1|0
1620009980000|2021-05-03 02:46:20|4214.6|4202.6|4214.1|4202.1|4214.6|4202.6|4214.1|4202.1|0
1620009990000|2021-05-03 02:46:30|4213.9|4201.9|4213.7|4201.7|4213.9|4201.9|4213.7|4201.7|0
1620010000000|2021-05-03 02:46:40|4213.5|4201.5|4213.5|4201.5|4213.5|4201.5|4213.5|4201.5|0
1620010010000|2021-05-03 02:46:50|4213.2|4201.2|4211.5|4199.5|4213.2|4201.2|4211.5|4199.5|0
1620010020000|2021-05-03 02:47:00|4212|4200|4212.5|4200.5|4213.2|4201.2|4212|4200|0
1620010030000|2021-05-03 02:47:10|4212.9|4200.9|4213.9|4201.9|4213.9|4201.9|4212.9|4200.9|0
1620010040000|2021-05-03 02:47:20|4213.6|4201.6|4212|4200|4213.6|4201.6|4212|4200|0
1620010050000|2021-05-03 02:47:30|4211.4|4199.4|4208|4196|4212.4|4199.4|4208|4194|0
1620010060000|2021-05-03 02:47:40|4210.9|4194.9|4211.4|4199.4|4212.2|4200.2|4210.5|4194.5|0
1620010070000|2021-05-03 02:47:50|4210.5|4198.5|4213.2|4201.2|4213.2|4201.2|4210.5|4198.5|0
1620010080000|2021-05-03 02:48:00|4213.4|4201.4|4211.9|4199.9|4213.6|4201.6|4211.5|4199.5|1
1620010090000|2021-05-03 02:48:10|4212.2|4200.2|4210.8|4198.8|4212.2|4200.2|4208.1|4196.1|3
1620010100000|2021-05-03 02:48:20|4212.8|4200.8|4213.1|4201.1|4213.1|4201.1|4212.8|4200.8|3
1620010110000|2021-05-03 02:48:30|4213|4201|4213|4201|4213|4201|4213|4201|0
1620010120000|2021-05-03 02:48:40|4213.1|4201.1|4213.1|4201.1|4213.1|4201.1|4213.1|4201.1|0
1620010130000|2021-05-03 02:48:50|4212.5|4200.5|4213.1|4201.1|4213.1|4201.1|4212.5|4200.5|0
1620010140000|2021-05-03 02:49:00|4213.4|4201.4|4220|4208|4220|4208|4213.4|4201.4|0
1620010150000|2021-05-03 02:49:10|4220.5|4208.5|4221.9|4209.9|4222.5|4210.5|4220.5|4208.5|0
1620010160000|2021-05-03 02:49:20|4221.4|4209.4|4222.1|4210.1|4222.1|4210.1|4221.4|4209.4|0
1620010190000|2021-05-03 02:49:50|4221.4|4209.4|4221.4|4209.4|4221.4|4209.4|4221.4|4209.4|0
1620010200000|2021-05-03 02:50:00|4221.3|4209.3|4220.8|4208.8|4221.3|4209.3|4220.8|4208.8|0
1620010210000|2021-05-03 02:50:10|4221.3|4209.3|4221.3|4209.3|4221.3|4209.3|4221.3|4209.3|0
1620010220000|2021-05-03 02:50:20|4220.9|4208.9|4221.4|4209.4|4222.1|4210.1|4220.8|4208.8|0
1620010230000|2021-05-03 02:50:30|4221.8|4209.8|4223.6|4211.6|4223.6|4211.6|4221.4|4209.4|0
1620010240000|2021-05-03 02:50:40|4223.1|4211.1|4231.1|4219.1|4231.1|4219.1|4223.1|4211.1|7
1620010250000|2021-05-03 02:50:50|4231.6|4219.6|4235.5|4223.5|4235.7|4223.7|4231.6|4219.6|6
1620010260000|2021-05-03 02:51:00|4235.7|4223.7|4238.2|4226.2|4239.1|4227.1|4235.7|4223.7|0
1620010270000|2021-05-03 02:51:10|4238.5|4226.5|4238.8|4226.8|4240.6|4228.6|4238.5|4226.5|11
1620010280000|2021-05-03 02:51:20|4238.9|4226.9|4233.3|4217.3|4238.9|4226.9|4231.8|4217.1|1
1620010290000|2021-05-03 02:51:30|4233.1|4217.1|4233.7|4221.7|4234.2|4222.2|4230.6|4217.1|3
1620010300000|2021-05-03 02:51:40|4234.8|4222.8|4234.8|4222.8|4234.8|4222.8|4234.8|4222.8|0
1620010320000|2021-05-03 02:52:00|4235.3|4223.3|4235.5|4223.5|4235.5|4223.5|4235.3|4223.3|0
1620010330000|2021-05-03 02:52:10|4236.5|4224.5|4236.5|4224.5|4236.5|4224.5|4236.5|4224.5|1
1620010340000|2021-05-03 02:52:20|4236.2|4224.2|4236|4224|4236.2|4224.2|4236|4224|0
1620010350000|2021-05-03 02:52:30|4235.8|4223.8|4232.5|4220.5|4235.8|4223.8|4232.2|4220.2|3
1620010360000|2021-05-03 02:52:40|4231.9|4219.9|4231.5|4219.5|4231.9|4219.9|4230.4|4218.4|0
1620010370000|2021-05-03 02:52:50|4231.2|4219.2|4233.5|4221.5|4234.5|4221.5|4229.9|4217.9|7
1620010380000|2021-05-03 02:53:00|4233.2|4221.2|4232|4220|4233.5|4221.5|4230.3|4218.3|4
1620010390000|2021-05-03 02:53:10|4231.7|4219.7|4229.9|4217.9|4234.9|4221.5|4229.9|4217.9|3
1620010400000|2021-05-03 02:53:20|4230.3|4218.3|4230.1|4218.1|4230.3|4218.3|4230.1|4218.1|4
1620010410000|2021-05-03 02:53:30|4230.3|4218.3|4228.6|4216.6|4230.3|4218.3|4227.9|4215.9|4
1620010420000|2021-05-03 02:53:40|4228.3|4216.3|4227.3|4215.3|4228.3|4216.3|4227.3|4215.3|0
1620010430000|2021-05-03 02:53:50|4226.9|4214.9|4224.2|4212.2|4226.9|4214.9|4224.1|4212.1|0
1620010440000|2021-05-03 02:54:00|4224.1|4212.1|4221.5|4209.5|4224.1|4212.1|4221.5|4209.5|0
1620010450000|2021-05-03 02:54:10|4222.2|4210.2|4222.5|4210.5|4222.5|4210.5|4222.2|4210.2|0
1620010460000|2021-05-03 02:54:20|4222|4210|4221.2|4209.2|4222|4210|4221.2|4209.2|0
1620010470000|2021-05-03 02:54:30|4222.2|4210.2|4222.9|4210.9|4222.9|4210.9|4222.2|4210.2|2
1620010480000|2021-05-03 02:54:40|4223.9|4211.9|4225.1|4213.1|4225.1|4213.1|4223.6|4211.6|10
1620010490000|2021-05-03 02:54:50|4225.6|4213.6|4227.9|4215.9|4228.1|4216.1|4225.6|4213.6|0
1620010500000|2021-05-03 02:55:00|4228.1|4216.1|4227.7|4215.7|4228.6|4216.6|4227.7|4215.7|0
1620010510000|2021-05-03 02:55:10|4227.1|4215.1|4227.5|4215.5|4227.5|4215.5|4226.6|4214.6|0
1620010520000|2021-05-03 02:55:20|4227.7|4215.7|4227.3|4215.3|4227.7|4215.7|4227.2|4215.2|0
1620010530000|2021-05-03 02:55:30|4227.2|4215.2|4227.3|4215.3|4227.3|4215.3|4227.2|4215.2|0
1620010540000|2021-05-03 02:55:40|4227|4215|4226.2|4214.2|4227|4215|4226.2|4214.2|0
1620010550000|2021-05-03 02:55:50|4225.5|4213.5|4223.3|4211.3|4225.5|4213.5|4223.3|4211.3|0
1620010560000|2021-05-03 02:56:00|4223|4211|4222.2|4210.2|4223|4211|4222.2|4210.2|0
1620010570000|2021-05-03 02:56:10|4223.1|4211.1|4223.1|4211.1|4223.1|4211.1|4223.1|4211.1|2
1620010580000|2021-05-03 02:56:20|4223.5|4211.5|4223.3|4211.3|4223.5|4211.5|4223.1|4211.1|0
1620010590000|2021-05-03 02:56:30|4223.1|4211.1|4223.1|4211.1|4223.1|4211.1|4223.1|4211.1|3
1620010600000|2021-05-03 02:56:40|4223.3|4211.3|4224.3|4212.3|4224.3|4212.3|4223.3|4211.3|2
1620010610000|2021-05-03 02:56:50|4224.1|4212.1|4224.3|4212.3|4224.3|4212.3|4224.1|4212.1|1
1620010640000|2021-05-03 02:57:20|4223.4|4211.4|4221.1|4209.1|4223.4|4211.4|4221.1|4209.1|1
1620010650000|2021-05-03 02:57:30|4221.3|4209.3|4222.4|4210.4|4222.4|4210.4|4221.3|4209.3|0
1620010660000|2021-05-03 02:57:40|4222.1|4210.1|4220.9|4208.9|4222.1|4210.1|4220.9|4208.9|1
1620010670000|2021-05-03 02:57:50|4220.5|4208.5|4217.4|4201.4|4220.7|4208.7|4217.1|4201.1|7
1620010680000|2021-05-03 02:58:00|4217.6|4201.6|4218.1|4202.1|4218.1|4202.1|4216.4|4200.4|0
1620010690000|2021-05-03 02:58:10|4218.6|4202.6|4218.3|4202.3|4219.4|4203.4|4218.3|4202.3|0
1620010700000|2021-05-03 02:58:20|4218.6|4202.6|4218.3|4202.3|4218.8|4202.8|4218.3|4202.3|0
1620010710000|2021-05-03 02:58:30|4218.6|4202.6|4218.8|4202.8|4218.8|4202.8|4218.6|4202.6|0
1620010720000|2021-05-03 02:58:40|4218.1|4202.1|4216.5|4204.5|4218.6|4204.9|4216.5|4202.1|0
1620010730000|2021-05-03 02:58:50|4216.1|4204.1|4218.8|4202.8|4218.8|4204.1|4216.1|4202.6|0
1620010740000|2021-05-03 02:59:00|4219.8|4203.8|4218.5|4206.5|4221.5|4206.5|4218.5|4203.8|0
1620010750000|2021-05-03 02:59:10|4219|4207|4218.3|4206.3|4219|4207|4218.1|4206.1|0
1620010760000|2021-05-03 02:59:20|4213.6|4197.6|4213.6|4197.6|4213.6|4197.6|4213.6|4197.6|8
1620010770000|2021-05-03 02:59:30|4213.4|4197.4|4215.2|4203.2|4215.2|4203.2|4213.4|4197.4|5
1620010780000|2021-05-03 02:59:40|4215.4|4203.4|4215.2|4203.2|4215.4|4203.4|4215.2|4203.2|3
1620010800000|2021-05-03 03:00:00|4214.7|4202.7|4216.2|4204.2|4217.5|4205.5|4214.7|4202.7|1
1620010810000|2021-05-03 03:00:10|4217.2|4205.2|4217.5|4205.5|4217.5|4205.5|4217.2|4205.2|0
1620010820000|2021-05-03 03:00:20|4217.2|4205.2|4216.5|4204.5|4217.2|4205.2|4216.5|4204.5|0
1620010830000|2021-05-03 03:00:30|4216.7|4204.7|4217.2|4205.2|4217.2|4205.2|4216.7|4204.7|2
1620010840000|2021-05-03 03:00:40|4216|4204|4216|4204|4216.7|4204.7|4216|4204|0
1620010850000|2021-05-03 03:00:50|4215.9|4203.9|4216.3|4204.3|4216.3|4204.3|4215.4|4203.4|0
1620010860000|2021-05-03 03:01:00|4216.5|4204.5|4216.9|4204.9|4216.9|4204.9|4216.5|4204.5|0
1620010870000|2021-05-03 03:01:10|4216.7|4204.7|4216.3|4204.3|4216.7|4204.7|4216.3|4204.3|0
1620010880000|2021-05-03 03:01:20|4216.5|4204.5|4216.7|4204.7|4216.7|4204.7|4216.3|4204.3|0
1620010890000|2021-05-03 03:01:30|4216.4|4204.4|4214.2|4202.2|4216.4|4204.4|4214.2|4202.2|1
1620010900000|2021-05-03 03:01:40|4215.7|4199.7|4211.8|4199.8|4215.7|4202.2|4211.2|4199.2|0
1620010910000|2021-05-03 03:01:50|4211.2|4199.2|4209.7|4197.7|4211.2|4199.2|4208.5|4196.5|0
1620010920000|2021-05-03 03:02:00|4209.5|4197.5|4210.5|4198.5|4210.5|4198.5|4209.3|4197.3|0
1620010930000|2021-05-03 03:02:10|4210.2|4198.2|4209.3|4197.3|4210.2|4198.2|4209.2|4197.2|0
1620010940000|2021-05-03 03:02:20|4209.5|4197.5|4210.2|4198.2|4211|4199|4209.5|4197.5|0
1620010950000|2021-05-03 03:02:30|4209.8|4197.8|4209.8|4197.8|4210.5|4198.5|4209.8|4197.8|0
1620010960000|2021-05-03 03:02:40|4209.2|4197.2|4208.8|4196.8|4209.2|4197.2|4208.8|4196.8|0
1620010970000|2021-05-03 03:02:50|4206.5|4194.5|4205|4193|4206.5|4194.5|4205|4193|0
1620010980000|2021-05-03 03:03:00|4204.8|4192.8|4207|4195|4207|4195|4204.8|4192.8|0
1620010990000|2021-05-03 03:03:10|4207.5|4195.5|4208.7|4196.7|4208.7|4196.7|4207.3|4195.3|2
1620011000000|2021-05-03 03:03:20|4208.2|4196.2|4209.2|4197.2|4209.5|4197.5|4208.2|4196.2|0
1620011010000|2021-05-03 03:03:30|4209.7|4197.7|4209.3|4197.3|4209.7|4197.7|4208|4196|2
1620011020000|2021-05-03 03:03:40|4208.8|4196.8|4209.3|4197.3|4209.3|4197.3|4208.8|4196.8|0
1620011030000|2021-05-03 03:03:50|4210|4198|4209.3|4197.3|4210|4198|4209.3|4197.3|0
1620011040000|2021-05-03 03:04:00|4210.3|4198.3|4212.1|4200.1|4212.1|4200.1|4209.8|4197.8|0
1620011050000|2021-05-03 03:04:10|4213.1|4201.1|4213.4|4201.4|4213.4|4201.4|4212.3|4200.3|0
1620011060000|2021-05-03 03:04:20|4212.3|4200.3|4214.5|4202.5|4214.5|4202.5|4212.3|4200.3|1
1620011070000|2021-05-03 03:04:30|4214.8|4202.8|4214.8|4202.8|4216.2|4204.2|4214.5|4202.5|0
1620011080000|2021-05-03 03:04:40|4215|4203|4215.7|4203.7|4215.7|4203.7|4214.7|4202.7|0
1620011090000|2021-05-03 03:04:50|4215.5|4203.5|4215.7|4203.7|4216.3|4203.7|4215.5|4196.2|1
1620011100000|2021-05-03 03:05:00|4215.5|4203.5|4215.2|4203.2|4215.5|4203.5|4215.2|4203.2|1
1620011110000|2021-05-03 03:05:10|4215.3|4203.3|4215.3|4203.3|4215.3|4203.3|4215.3|4203.3|0
1620011120000|2021-05-03 03:05:20|4215.5|4203.5|4215.5|4203.5|4215.5|4203.5|4215.5|4203.5|2
1620011130000|2021-05-03 03:05:30|4215.7|4203.7|4216.7|4204.7|4216.7|4204.7|4215.5|4203.5|14
1620011140000|2021-05-03 03:05:40|4216.5|4204.5|4219.4|4207.4|4221.1|4207.8|4216.5|4204.5|3
1620011150000|2021-05-03 03:05:50|4218|4206|4216.8|4204.8|4219.4|4207.4|4216.8|4204.8|0
1620011160000|2021-05-03 03:06:00|4216.1|4204.1|4216.1|4204.1|4216.8|4204.8|4216|4204|0
1620011170000|2021-05-03 03:06:10|4216|4204|4213.1|4201.1|4216|4204|4213.1|4201.1|0
1620011180000|2021-05-03 03:06:20|4213.5|4201.5|4213.5|4201.5|4213.6|4201.6|4213|4201|0
1620011190000|2021-05-03 03:06:30|||||||||5
1620011200000|2021-05-03 03:06:40|4213.2|4201.2|4213|4201|4213.2|4201.2|4213|4201|0
1620011210000|2021-05-03 03:06:50|4212.8|4200.8|4211.8|4199.8|4213.5|4201.5|4211.8|4199.8|0
1620011220000|2021-05-03 03:07:00|4212|4200|4210.8|4198.8|4212|4200|4210.8|4198.8|0
1620011230000|2021-05-03 03:07:10|4210.5|4198.5|4210.5|4198.5|4210.5|4198.5|4210.5|4198.5|0
1620011240000|2021-05-03 03:07:20|4211.5|4199.5|4211.3|4199.3|4211.5|4199.5|4210.5|4198.5|5
1620011250000|2021-05-03 03:07:30|4211|4199|4208.5|4196.5|4211|4199|4208.5|4196.5|0
1620011270000|2021-05-03 03:07:50|4208.3|4196.3|4208|4196|4208.3|4196.3|4208|4196|0
1620011280000|2021-05-03 03:08:00|4207.8|4195.8|4209.3|4197.3|4209.3|4197.3|4207.8|4195.8|0
1620011290000|2021-05-03 03:08:10|4209|4197|4208.5|4196.5|4209|4197|4208.5|4196.5|0
1620011300000|2021-05-03 03:08:20|4209.1|4197.1|4209.5|4197.5|4209.5|4197.5|4209.1|4197.1|0
1620011310000|2021-05-03 03:08:30|4210.3|4198.3|4210.5|4198.5|4210.5|4198.5|4210.3|4198.3|0
1620011320000|2021-05-03 03:08:40|4210.7|4198.7|4211.2|4199.2|4211.2|4199.2|4210.7|4198.7|0
1620011330000|2021-05-03 03:08:50|4211.9|4199.9|4211.9|4199.9|4211.9|4199.9|4211.9|4199.9|0
1620011340000|2021-05-03 03:09:00|4212.5|4200.5|4213.2|4201.2|4213.2|4201.2|4212.5|4200.5|0
1620011350000|2021-05-03 03:09:10|4213.5|4201.5|4214.2|4202.2|4214.2|4202.2|4213.5|4201.5|0
1620011360000|2021-05-03 03:09:20|4216.1|4204.1|4216.5|4204.5|4216.5|4204.5|4216.1|4204.1|1
1620011370000|2021-05-03 03:09:30|4215.3|4203.3|4213.1|4201.1|4215.3|4203.3|4213.1|4201.1|0
1620011380000|2021-05-03 03:09:40|4213.3|4201.3|4213.3|4201.3|4213.3|4201.3|4213.3|4201.3|0
1620011390000|2021-05-03 03:09:50|4213.8|4201.8|4213.3|4201.3|4213.8|4201.8|4213.3|4201.3|0
1620011400000|2021-05-03 03:10:00|4213|4201|4212.8|4200.8|4213|4201|4212.8|4200.8|0
1620011440000|2021-05-03 03:10:40|4212.5|4200.5|4212.5|4200.5|4212.5|4200.5|4212.5|4200.5|0
1620011460000|2021-05-03 03:11:00|4213.2|4201.2|4213.2|4201.2|4213.2|4201.2|4213.2|4201.2|0
1620011470000|2021-05-03 03:11:10|4213.7|4201.7|4213.8|4201.8|4213.8|4201.8|4213.7|4201.7|0
1620011480000|2021-05-03 03:11:20|4213.3|4201.3|4213.1|4201.1|4213.3|4201.3|4212.5|4200.5|0
1620011510000|2021-05-03 03:11:50|4213.3|4201.3|4213.5|4201.5|4213.5|4201.5|4213.3|4201.3|0
1620011520000|2021-05-03 03:12:00|4213.1|4201.1|4213.1|4201.1|4213.1|4201.1|4213.1|4201.1|0
1620011530000|2021-05-03 03:12:10|4213.3|4201.3|4213.5|4201.5|4213.5|4201.5|4213.3|4201.3|0
1620011550000|2021-05-03 03:12:30|4214.6|4202.6|4214.6|4202.6|4214.6|4202.6|4214.6|4202.6|1
1620011560000|2021-05-03 03:12:40|4214.8|4202.8|4214.8|4202.8|4214.8|4202.8|4214.8|4202.8|0
1620011570000|2021-05-03 03:12:50|4215.1|4203.1|4216.1|4204.1|4216.1|4204.1|4214.8|4202.8|0
1620011580000|2021-05-03 03:13:00|4216.4|4204.4|4216.8|4204.8|4216.8|4204.8|4216.1|4204.1|0
1620011590000|2021-05-03 03:13:10|4216.4|4204.4|4216.4|4204.4|4216.4|4204.4|4216.4|4204.4|0
1620011600000|2021-05-03 03:13:20|4216.1|4204.1|4216.8|4204.8|4216.8|4204.8|4216.1|4204.1|0
1620011610000|2021-05-03 03:13:30|4217.3|4205.3|4216.4|4204.4|4217.3|4205.3|4216.1|4204.1|0
1620011620000|2021-05-03 03:13:40|4215.4|4203.4|4215.1|4203.1|4215.4|4203.4|4215.1|4203.1|0
1620011640000|2021-05-03 03:14:00|4214.7|4202.7|4214.7|4202.7|4215.2|4203.2|4214.7|4202.7|1
1620011660000|2021-05-03 03:14:20|4214.4|4202.4|4214.1|4202.1|4214.4|4202.4|4214.1|4202.1|0
1620011670000|2021-05-03 03:14:30|4214.4|4202.4|4214.6|4202.6|4214.7|4202.7|4214.4|4202.4|0
1620011680000|2021-05-03 03:14:40|4214.2|4202.2|4215.1|4203.1|4215.1|4203.1|4214.2|4202.2|0
1620011690000|2021-05-03 03:14:50|4214.7|4202.7|4215.6|4203.6|4215.6|4203.6|4214.6|4202.6|0
1620011700000|2021-05-03 03:15:00|4215.4|4203.4|4214.6|4202.6|4215.6|4203.6|4214.6|4202.6|4
1620011710000|2021-05-03 03:15:10|4214.9|4202.9|4214.9|4202.9|4214.9|4202.9|4214.9|4202.9|0
1620011720000|2021-05-03 03:15:20|4214.6|4202.6|4214.3|4202.3|4214.6|4202.6|4214.3|4202.3|0
1620011730000|2021-05-03 03:15:30|4214.1|4202.1|4209.6|4197.6|4214.6|4202.6|4208.6|4196.6|1
1620011740000|2021-05-03 03:15:40|4212.5|4200.5|4211|4199|4212.6|4200.6|4211|4199|4
1620011750000|2021-05-03 03:15:50|4210.5|4198.5|4209.5|4197.5|4210.5|4198.5|4209.3|4197.3|0
1620011760000|2021-05-03 03:16:00|4209|4197|4208.5|4196.5|4209.5|4197.5|4208.3|4196.3|0
1620011770000|2021-05-03 03:16:10|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|0
1620011780000|2021-05-03 03:16:20|4208.5|4196.5|4205|4193|4208.5|4196.5|4205|4193|1
1620011790000|2021-05-03 03:16:30|4206.7|4194.7|4205.5|4193.5|4206.7|4194.7|4205.5|4193.5|0
1620011800000|2021-05-03 03:16:40|4205|4193|4205|4193|4205|4193|4205|4193|0
1620011810000|2021-05-03 03:16:50|4205.3|4193.3|4205.5|4193.5|4205.7|4193.7|4205.3|4193.3|0
1620011820000|2021-05-03 03:17:00|4205.7|4193.7|4206.2|4194.2|4206.2|4194.2|4205.7|4193.7|0
1620011850000|2021-05-03 03:17:30|4206.3|4194.3|4206.3|4194.3|4206.3|4194.3|4206.3|4194.3|0
1620011860000|2021-05-03 03:17:40|4206.5|4194.5|4206.5|4194.5|4206.5|4194.5|4206.5|4194.5|0
1620011870000|2021-05-03 03:17:50|4207.5|4195.5|4206.8|4194.8|4207.5|4195.5|4206.8|4194.8|4
1620011880000|2021-05-03 03:18:00|4206.3|4194.3|4206.1|4194.1|4206.3|4194.3|4206.1|4194.1|0
1620011890000|2021-05-03 03:18:10|4205.8|4193.8|4203.3|4191.3|4205.8|4193.8|4203.3|4191.3|0
1620011900000|2021-05-03 03:18:20|4203.8|4191.8|4203.8|4191.8|4203.8|4191.8|4203.8|4191.8|0
1620011920000|2021-05-03 03:18:40|4203.6|4191.6|4203.6|4191.6|4203.6|4191.6|4203.6|4191.6|0
1620011930000|2021-05-03 03:18:50|4203.8|4191.8|4199.4|4187.4|4203.8|4191.8|4199.4|4187.4|0
1620011940000|2021-05-03 03:19:00|4199.8|4187.8|4200.6|4188.6|4200.6|4188.6|4199.8|4187.8|0
1620011950000|2021-05-03 03:19:10|4200.8|4188.8|4201.3|4189.3|4201.8|4189.8|4200.8|4188.8|0
1620011960000|2021-05-03 03:19:20|4201.8|4189.8|4201.8|4189.8|4201.8|4189.8|4201.8|4189.8|0
1620011970000|2021-05-03 03:19:30|4202.3|4190.3|4203.7|4191.7|4203.7|4191.7|4202.3|4190.3|0
1620011980000|2021-05-03 03:19:40|4203.2|4191.2|4203.2|4191.2|4204.7|4192.7|4203.2|4191.2|0
1620011990000|2021-05-03 03:19:50|4202.8|4190.8|4201.5|4189.5|4203.8|4191.8|4201.5|4189.5|2
1620012000000|2021-05-03 03:20:00|4202|4190|4203.3|4191.3|4203.3|4191.3|4202|4190|4
1620012010000|2021-05-03 03:20:10|4203.2|4191.2|4203.1|4191.1|4203.3|4191.3|4203.1|4191.1|5
1620012040000|2021-05-03 03:20:40|4202.8|4190.8|4203.1|4191.1|4203.1|4191.1|4202.8|4190.8|3
1620012050000|2021-05-03 03:20:50|4202.5|4190.5|4202.5|4190.5|4202.5|4190.5|4202.5|4190.5|0
1620012060000|2021-05-03 03:21:00|4202.6|4190.6|4204.5|4192.5|4204.5|4192.5|4202.6|4190.6|2
1620012070000|2021-05-03 03:21:10|4203.6|4191.6|4201|4189|4203.6|4191.6|4201|4189|9
1620012090000|2021-05-03 03:21:30|4201.5|4189.5|4201.7|4189.7|4201.7|4189.7|4201.5|4189.5|7
1620012100000|2021-05-03 03:21:40|4201.4|4189.4|4201.4|4189.4|4201.4|4189.4|4201.4|4189.4|3
1620012110000|2021-05-03 03:21:50|4201.7|4189.7|4201.9|4189.9|4201.9|4189.9|4201.7|4189.7|2
1620012120000|2021-05-03 03:22:00|4201.2|4189.2|4200.5|4188.5|4202.2|4190.2|4200.5|4188.5|16
1620012130000|2021-05-03 03:22:10|4200.7|4188.7|4201.5|4189.5|4201.5|4189.5|4200.5|4188.5|1
1620012140000|2021-05-03 03:22:20|4200.9|4188.9|4200.5|4188.5|4200.9|4188.9|4200.5|4188.5|1
1620012150000|2021-05-03 03:22:30|4200.9|4188.9|4201|4189|4201|4189|4200.9|4188.9|0
1620012170000|2021-05-03 03:22:50|4201.5|4189.5|4204.5|4192.5|4206.5|4194.5|4201.5|4189.5|0
1620012180000|2021-05-03 03:23:00|4204.9|4192.9|4207.2|4195.2|4207.2|4195.2|4204.9|4192.9|0
1620012190000|2021-05-03 03:23:10|4207.6|4195.6|4206|4194|4207.7|4195.7|4206|4194|0
1620012200000|2021-05-03 03:23:20|||||||||2
1620012210000|2021-05-03 03:23:30|4206.2|4194.2|4208.9|4196.9|4208.9|4196.9|4206.2|4194.2|6
1620012220000|2021-05-03 03:23:40|4208.1|4196.1|4206|4194|4208.1|4196.1|4205.5|4193.5|2
1620012230000|2021-05-03 03:23:50|4205.5|4193.5|4204.2|4192.2|4205.5|4193.5|4204.2|4192.2|6
1620012240000|2021-05-03 03:24:00|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|17
1620012250000|2021-05-03 03:24:10|4203.9|4191.9|4203.9|4191.9|4203.9|4191.9|4203.4|4191.4|10
1620012260000|2021-05-03 03:24:20|4204.9|4192.9|4205.2|4193.2|4205.7|4193.7|4204.2|4192.2|15
1620012270000|2021-05-03 03:24:30|4205.6|4193.6|4206.2|4194.2|4206.2|4194.2|4205.2|4193.2|0
1620012280000|2021-05-03 03:24:40|4207.2|4195.2|4207.1|4195.1|4207.2|4195.2|4207.1|4195.1|0
1620012290000|2021-05-03 03:24:50|4206.2|4194.2|4207.7|4195.7|4207.7|4195.7|4206.2|4194.2|0
1620012300000|2021-05-03 03:25:00|4209.2|4197.2|4211.9|4199.9|4211.9|4199.9|4209.2|4197.2|1
1620012310000|2021-05-03 03:25:10|4212.3|4200.3|4212.1|4200.1|4212.3|4200.3|4211.9|4199.9|2
1620012320000|2021-05-03 03:25:20|4212.3|4200.3|4212.1|4200.1|4212.3|4200.3|4211.6|4199.6|0
1620012330000|2021-05-03 03:25:30|4211.6|4199.6|4210.7|4198.7|4211.6|4199.6|4210.7|4198.7|0
1620012340000|2021-05-03 03:25:40|4211.2|4199.2|4211.4|4199.4|4211.9|4199.9|4211.2|4199.2|0
1620012350000|2021-05-03 03:25:50|4211.7|4199.7|4212.1|4200.1|4212.1|4200.1|4211.7|4199.7|0
1620012360000|2021-05-03 03:26:00|4211.9|4199.9|4211.9|4199.9|4211.9|4199.9|4211.9|4199.9|0
1620012370000|2021-05-03 03:26:10|4212.1|4200.1|4211.4|4199.4|4212.1|4200.1|4211.4|4199.4|11
1620012380000|2021-05-03 03:26:20|||||||||4
1620012420000|2021-05-03 03:27:00|4211.9|4199.9|4211.9|4199.9|4211.9|4199.9|4211.9|4199.9|0
1620012430000|2021-05-03 03:27:10|4211.2|4199.2|4211.2|4199.2|4211.2|4199.2|4211.2|4199.2|0
1620012450000|2021-05-03 03:27:30|4210.9|4198.9|4208.7|4196.7|4210.9|4198.9|4208.7|4196.7|0
1620012480000|2021-05-03 03:28:00|4209|4197|4208.7|4196.7|4209.2|4197.2|4208.7|4196.7|0
1620012490000|2021-05-03 03:28:10|4208.2|4196.2|4207.7|4195.7|4208.2|4196.2|4207.7|4195.7|0
1620012500000|2021-05-03 03:28:20|4207.2|4195.2|4205.2|4193.2|4207.2|4195.2|4204.7|4192.7|0
1620012510000|2021-05-03 03:28:30|4204.9|4192.9|4204.7|4192.7|4205.2|4193.2|4204.2|4192.2|0
1620012520000|2021-05-03 03:28:40|4205|4193|4206.2|4194.2|4206.2|4194.2|4205|4193|0
1620012530000|2021-05-03 03:28:50|4206.7|4194.7|4206.2|4194.2|4206.7|4194.7|4206.2|4194.2|0
1620012540000|2021-05-03 03:29:00|4205.2|4193.2|4207.2|4195.2|4207.2|4195.2|4205.2|4193.2|0
1620012550000|2021-05-03 03:29:10|4207.9|4195.9|4208.2|4196.2|4208.7|4196.7|4207.9|4195.9|0
1620012590000|2021-05-03 03:29:50|4206.7|4194.7|4207.2|4195.2|4207.2|4195.2|4206.7|4194.7|0
1620012600000|2021-05-03 03:30:00|4206.6|4194.6|4206.6|4194.6|4206.6|4194.6|4206.6|4194.6|4
1620012610000|2021-05-03 03:30:10|4206.9|4194.9|4206.6|4194.6|4207.1|4195.1|4206.6|4194.6|0
1620012620000|2021-05-03 03:30:20|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|0
1620012640000|2021-05-03 03:30:40|4206.4|4194.4|4206.1|4194.1|4206.4|4194.4|4206.1|4194.1|0
1620012650000|2021-05-03 03:30:50|4205.7|4193.7|4204.6|4192.6|4205.7|4193.7|4204.1|4192.1|0
1620012660000|2021-05-03 03:31:00|4203.9|4191.9|4204.6|4192.6|4205.1|4193.1|4203.6|4191.6|0
1620012670000|2021-05-03 03:31:10|4204.1|4192.1|4204.6|4192.6|4204.6|4192.6|4204.1|4192.1|0
1620012690000|2021-05-03 03:31:30|4205.4|4193.4|4206.6|4194.6|4206.6|4194.6|4205.4|4193.4|0
1620012700000|2021-05-03 03:31:40|4206.9|4194.9|4206.9|4194.9|4206.9|4194.9|4206.9|4194.9|0
1620012710000|2021-05-03 03:31:50|4206.6|4194.6|4206.9|4194.9|4206.9|4194.9|4206.6|4194.6|0
1620012730000|2021-05-03 03:32:10|4207.1|4195.1|4209.6|4197.6|4209.6|4197.6|4207.1|4195.1|0
1620012740000|2021-05-03 03:32:20|4209.9|4197.9|4212.2|4200.2|4212.2|4200.2|4209.9|4197.9|1
1620012750000|2021-05-03 03:32:30|4212.6|4200.6|4213.9|4193.9|4214.2|4201.8|4212.6|4193.1|5
1620012760000|2021-05-03 03:32:40|4213.7|4193.7|4216.6|4204.6|4216.6|4204.6|4213.7|4193.7|17
1620012770000|2021-05-03 03:32:50|4216.9|4204.9|4216.2|4204.2|4216.9|4204.9|4214.9|4202.9|0
1620012780000|2021-05-03 03:33:00|4216.4|4204.4|4216.4|4204.4|4216.4|4204.4|4216.4|4204.4|1
1620012790000|2021-05-03 03:33:10|4216.9|4204.9|4216.9|4204.9|4216.9|4204.9|4216.9|4204.9|0
1620012800000|2021-05-03 03:33:20|4216.4|4204.4|4215.9|4203.9|4216.9|4204.9|4215.9|4203.9|0
1620012810000|2021-05-03 03:33:30|4215.6|4203.6|4210.9|4198.9|4215.6|4203.6|4210.9|4198.9|0
1620012820000|2021-05-03 03:33:40|4212.2|4200.2|4212.4|4200.4|4212.9|4200.9|4212.2|4200.2|0
1620012830000|2021-05-03 03:33:50|4212.1|4200.1|4210.4|4198.4|4212.1|4200.1|4210.4|4198.4|0
1620012840000|2021-05-03 03:34:00|4209.9|4197.9|4209.4|4197.4|4209.9|4197.9|4209.4|4197.4|0
1620012850000|2021-05-03 03:34:10|4209.6|4197.6|4211.4|4199.4|4211.4|4199.4|4209.6|4197.6|0
1620012860000|2021-05-03 03:34:20|4211.7|4199.7|4212.4|4200.4|4212.4|4200.4|4211.4|4199.4|0
1620012870000|2021-05-03 03:34:30|4212.7|4200.7|4211.9|4199.9|4212.7|4200.7|4211.9|4199.9|0
1620012880000|2021-05-03 03:34:40|4212.2|4200.2|4212.9|4200.9|4212.9|4200.9|4212.2|4200.2|1
1620012890000|2021-05-03 03:34:50|4213.4|4201.4|4213.4|4201.4|4213.4|4201.4|4213.4|4201.4|0
1620012900000|2021-05-03 03:35:00|4213.7|4201.7|4212.9|4200.9|4213.9|4201.9|4212.9|4200.9|0
1620012910000|2021-05-03 03:35:10|4212.3|4200.3|4212.4|4200.4|4212.8|4200.8|4212.3|4200.3|24
1620012920000|2021-05-03 03:35:20|4212.3|4200.3|4212.3|4200.3|4212.3|4200.3|4212.3|4200.3|1
1620012930000|2021-05-03 03:35:30|4211.8|4199.8|4213.3|4201.3|4213.3|4201.3|4211.8|4199.8|0
1620012940000|2021-05-03 03:35:40|4213.6|4201.6|4213.4|4201.4|4213.8|4201.8|4212.9|4200.9|16
1620012950000|2021-05-03 03:35:50|4213.3|4201.3|4213.3|4201.3|4213.4|4201.4|4212.9|4200.9|0
1620012970000|2021-05-03 03:36:10|4213.6|4201.6|4213.8|4201.8|4213.8|4201.8|4213.6|4201.6|1
1620012980000|2021-05-03 03:36:20|4214.6|4202.6|4217.6|4205.6|4217.6|4205.6|4214.6|4202.6|0
1620012990000|2021-05-03 03:36:30|4218.6|4206.6|4218.8|4206.8|4218.8|4206.8|4218.3|4206.3|0
1620013000000|2021-05-03 03:36:40|4219.3|4207.3|4221.9|4209.9|4221.9|4209.9|4219.3|4207.3|6
1620013010000|2021-05-03 03:36:50|4221.3|4209.3|4221.2|4209.2|4221.5|4209.5|4221.2|4209.2|5
1620013020000|2021-05-03 03:37:00|4221|4209|4220.7|4208.7|4221|4209|4219.5|4207.5|2
1620013030000|2021-05-03 03:37:10|4221.2|4209.2|4220.7|4208.7|4221.7|4209.7|4220.7|4208.7|0
1620013040000|2021-05-03 03:37:20|4220|4208|4218.9|4206.9|4220.7|4208.7|4218|4206|3
1620013050000|2021-05-03 03:37:30|4219.5|4207.5|4218.2|4206.2|4220|4208|4218.2|4206.2|0
1620013060000|2021-05-03 03:37:40|4217.9|4205.9|4217.2|4205.2|4218.2|4206.2|4216.9|4204.9|0
1620013070000|2021-05-03 03:37:50|4216.9|4204.9|4216|4204|4217.5|4205.5|4215.7|4203.7|0
1620013080000|2021-05-03 03:38:00|4215.2|4203.2|4210.5|4198.5|4215.2|4203.2|4210.5|4198.5|0
1620013090000|2021-05-03 03:38:10|4211|4199|4211|4199|4211|4199|4210.7|4198.7|0
1620013100000|2021-05-03 03:38:20|4210.7|4198.7|4213.2|4201.2|4215.5|4202.3|4210.7|4198.7|0
1620013120000|2021-05-03 03:38:40|4212.8|4200.8|4212.8|4200.8|4212.8|4200.8|4212.8|4200.8|0
1620013130000|2021-05-03 03:38:50|4212.3|4200.3|4210.2|4198.2|4212.3|4200.3|4210.2|4198.2|0
1620013140000|2021-05-03 03:39:00|4211.2|4199.2|4210|4198|4211.2|4199.2|4209.2|4197.2|0
1620013150000|2021-05-03 03:39:10|4210.2|4198.2|4210.5|4198.5|4210.7|4198.7|4210|4198|0
1620013160000|2021-05-03 03:39:20|4211|4199|4210|4198|4211.5|4199.5|4210|4198|1
1620013170000|2021-05-03 03:39:30|4209.5|4197.5|4210.2|4198.2|4210.5|4198.5|4209.5|4197.5|0
1620013180000|2021-05-03 03:39:40|4209.7|4197.7|4209.7|4197.7|4209.7|4197.7|4209.7|4197.7|0
1620013190000|2021-05-03 03:39:50|4210|4198|4210|4198|4210|4198|4210|4198|0
1620013200000|2021-05-03 03:40:00|4209.7|4197.7|4208.5|4196.5|4209.7|4197.7|4208.5|4196.5|0
1620013210000|2021-05-03 03:40:10|4208.8|4196.8|4206.3|4194.3|4208.8|4196.8|4206.3|4194.3|0
1620013220000|2021-05-03 03:40:20|4205.3|4193.3|4204.3|4192.3|4205.3|4193.3|4204.3|4192.3|0
1620013230000|2021-05-03 03:40:30|4204.5|4192.5|4203.5|4191.5|4204.5|4192.5|4203.5|4191.5|0
1620013240000|2021-05-03 03:40:40|4202.5|4190.5|4203.1|4187.1|4203.1|4190.5|4199.8|4187.1|1
1620013250000|2021-05-03 03:40:50|4201.6|4189.6|4201.6|4189.6|4201.6|4189.6|4201.6|4189.6|0
1620013260000|2021-05-03 03:41:00|4201.8|4189.8|4202.8|4190.8|4203.1|4190.8|4201.8|4187.1|0
1620013270000|2021-05-03 03:41:10|4202.3|4190.3|4202.3|4190.3|4202.3|4190.3|4202.3|4190.3|0
1620013280000|2021-05-03 03:41:20|4201.8|4189.8|4201.8|4189.8|4202.3|4190.3|4201.8|4189.8|0
1620013300000|2021-05-03 03:41:40|4202.3|4190.3|4202.3|4190.3|4202.3|4190.3|4202.3|4190.3|0
1620013320000|2021-05-03 03:42:00|4202.4|4190.4|4203.1|4191.1|4204.8|4192.8|4202.4|4190.4|0
1620013330000|2021-05-03 03:42:10|4204.3|4192.3|4204.3|4192.3|4204.3|4192.3|4203.3|4191.3|0
1620013360000|2021-05-03 03:42:40|4203.6|4191.6|4203.6|4191.6|4203.6|4191.6|4203.1|4191.1|0
1620013370000|2021-05-03 03:42:50|4203.3|4191.3|4203.1|4191.1|4203.3|4191.3|4203.1|4191.1|0
1620013380000|2021-05-03 03:43:00|4203.6|4191.6|4203.1|4191.1|4203.6|4191.6|4203.1|4191.1|0
1620013390000|2021-05-03 03:43:10|4203.4|4191.4|4203.6|4191.6|4203.6|4191.6|4203.4|4191.4|0
1620013410000|2021-05-03 03:43:30|4204.1|4192.1|4204.1|4192.1|4204.1|4192.1|4204.1|4192.1|0
1620013420000|2021-05-03 03:43:40|4204.3|4192.3|4205.1|4193.1|4205.1|4193.1|4204.3|4192.3|1
1620013430000|2021-05-03 03:43:50|4205.3|4193.3|4205.3|4193.3|4205.8|4193.8|4205.3|4193.3|0
1620013440000|2021-05-03 03:44:00|4203.9|4191.9|4205.4|4189.4|4205.4|4191.9|4203.9|4189.4|0
1620013460000|2021-05-03 03:44:20|4205.6|4189.6|4205.6|4189.6|4205.6|4189.6|4205.6|4189.6|0
1620013470000|2021-05-03 03:44:30|4204.1|4192.1|4204.3|4192.3|4204.4|4192.4|4204.1|4192.1|0
1620013480000|2021-05-03 03:44:40|4204.6|4192.6|4205.1|4193.1|4205.1|4193.1|4204.6|4192.6|0
1620013490000|2021-05-03 03:44:50|4204.6|4192.6|4205.3|4193.3|4205.6|4193.6|4204.6|4192.6|0
1620013500000|2021-05-03 03:45:00|4205.1|4193.1|4205.1|4193.1|4205.1|4193.1|4205.1|4193.1|0
1620013510000|2021-05-03 03:45:10|4206|4194|4206.6|4194.6|4207.1|4195.1|4206|4194|0
1620013520000|2021-05-03 03:45:20|4206|4194|4205.5|4193.5|4206|4194|4205|4193|0
1620013530000|2021-05-03 03:45:30|4205.3|4193.3|4205.3|4193.3|4205.3|4193.3|4205.3|4193.3|0
1620013550000|2021-05-03 03:45:50|4205.1|4193.1|4205.1|4193.1|4205.1|4193.1|4205.1|4193.1|0
1620013560000|2021-05-03 03:46:00|4204.4|4192.4|4204.3|4192.3|4204.6|4192.6|4204.3|4192.3|0
1620013570000|2021-05-03 03:46:10|4203.9|4191.9|4203.8|4191.8|4203.9|4191.9|4203.8|4191.8|0
1620013580000|2021-05-03 03:46:20|4204.1|4192.1|4205.4|4193.4|4205.4|4193.4|4204.1|4192.1|0
1620013600000|2021-05-03 03:46:40|4205.6|4193.6|4205.6|4193.6|4205.6|4193.6|4205.6|4193.6|0
1620013630000|2021-05-03 03:47:10|4205.1|4193.1|4205.3|4193.3|4205.4|4193.4|4205.1|4193.1|0
1620013640000|2021-05-03 03:47:20|4205.5|4193.5|4205.5|4193.5|4205.5|4193.5|4205.5|4193.5|0
1620013650000|2021-05-03 03:47:30|4205.3|4193.3|4207.4|4195.4|4207.4|4195.4|4205.3|4193.3|1
1620013660000|2021-05-03 03:47:40|4208.4|4196.4|4209.4|4197.4|4209.4|4197.4|4208.3|4196.3|1
1620013670000|2021-05-03 03:47:50|4208.5|4196.5|4207.3|4195.3|4208.5|4196.5|4207.3|4195.3|0
1620013680000|2021-05-03 03:48:00|4208.2|4196.2|4208.4|4196.4|4208.8|4196.8|4208.2|4196.2|0
1620013690000|2021-05-03 03:48:10|4208.8|4196.8|4208.8|4196.8|4208.8|4196.8|4208.8|4196.8|0
1620013700000|2021-05-03 03:48:20|4207.4|4195.4|4207.8|4195.8|4207.8|4195.8|4207.4|4195.4|0
1620013710000|2021-05-03 03:48:30|4207.9|4195.9|4207.9|4195.9|4207.9|4195.9|4207.9|4195.9|0
1620013720000|2021-05-03 03:48:40|4208.3|4196.3|4208.4|4196.4|4208.4|4196.4|4208.3|4196.3|0
1620013730000|2021-05-03 03:48:50|4207.9|4195.9|4207.9|4195.9|4207.9|4195.9|4207.9|4195.9|0
1620013740000|2021-05-03 03:49:00|4207.8|4195.8|4208.4|4196.4|4208.4|4196.4|4207.8|4195.8|0
1620013760000|2021-05-03 03:49:20|4209.1|4197.1|4209.3|4197.3|4209.4|4197.4|4209.1|4197.1|0
1620013770000|2021-05-03 03:49:30|4209.1|4197.1|4208.1|4196.1|4209.1|4197.1|4208.1|4196.1|0
1620013780000|2021-05-03 03:49:40|4207.6|4195.6|4208.6|4192.6|4208.6|4195.6|4207.1|4192.6|0
1620013790000|2021-05-03 03:49:50|4208.4|4192.4|4206.7|4190.7|4208.4|4192.4|4206.4|4190.4|0
1620013800000|2021-05-03 03:50:00|4206.2|4190.2|4206.5|4190.5|4206.7|4190.7|4205.7|4189.7|0
1620013810000|2021-05-03 03:50:10|4206.4|4190.4|4205.2|4189.2|4206.4|4190.4|4205.2|4189.2|0
1620013820000|2021-05-03 03:50:20|4205.5|4189.5|4204.7|4188.7|4205.7|4189.7|4204.7|4188.7|0
1620013830000|2021-05-03 03:50:30|4205.4|4189.4|4207|4191|4207|4191|4205.4|4189.4|0
1620013840000|2021-05-03 03:50:40|4207.5|4191.5|4206.7|4190.7|4207.7|4193.7|4205.7|4190.7|0
1620013850000|2021-05-03 03:50:50|4206.9|4190.9|4206.9|4190.9|4206.9|4190.9|4206.9|4190.9|0
1620013870000|2021-05-03 03:51:10|4205.7|4193.7|4205.7|4193.7|4205.7|4193.7|4205.7|4193.7|0
1620013880000|2021-05-03 03:51:20|4207.4|4191.4|4205.7|4189.7|4207.4|4191.4|4205.7|4189.7|0
1620013910000|2021-05-03 03:51:50|4206.4|4190.4|4206.4|4190.4|4206.4|4190.4|4206.4|4190.4|0
1620013920000|2021-05-03 03:52:00|4206.5|4190.5|4205.7|4189.7|4206.9|4190.9|4205.7|4189.7|0
1620013930000|2021-05-03 03:52:10|4204.2|4188.2|4204.2|4188.2|4204.2|4188.2|4204.2|4188.2|0
1620013940000|2021-05-03 03:52:20|4204.1|4192.1|4203.3|4191.3|4204.1|4192.1|4203.2|4191.2|3
1620013950000|2021-05-03 03:52:30|4204.3|4192.3|4201.7|4189.7|4204.3|4192.3|4201.7|4189.7|16
1620013980000|2021-05-03 03:53:00|4201|4189|4201|4189|4201|4189|4201|4189|0
1620014000000|2021-05-03 03:53:20|4200.3|4188.3|4196.9|4184.9|4200.3|4188.3|4196.9|4184.9|2
1620014010000|2021-05-03 03:53:30|4197.1|4185.1|4197.6|4185.6|4197.6|4185.6|4196.6|4184.6|0
1620014030000|2021-05-03 03:53:50|4197.8|4185.8|4198.5|4186.5|4198.5|4186.5|4197.8|4185.8|1
1620014040000|2021-05-03 03:54:00|4198.1|4186.1|4198.6|4186.6|4198.9|4186.9|4198.1|4186.1|0
1620014060000|2021-05-03 03:54:20|4198.8|4186.8|4199.7|4187.7|4199.7|4187.7|4198.8|4186.8|0
1620014070000|2021-05-03 03:54:30|4198.5|4186.5|4199.2|4187.2|4199.2|4187.2|4198.5|4186.5|0
1620014080000|2021-05-03 03:54:40|4200|4188|4200.3|4188.3|4200.3|4188.3|4199.1|4187.1|0
1620014090000|2021-05-03 03:54:50|4201|4189|4201|4189|4201|4189|4201|4189|0
1620014100000|2021-05-03 03:55:00|4200.7|4188.7|4199.3|4187.3|4200.7|4188.7|4199.3|4187.3|0
1620014110000|2021-05-03 03:55:10|4199.5|4187.5|4199|4187|4199.5|4187.5|4199|4187|0
1620014130000|2021-05-03 03:55:30|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|0
1620014140000|2021-05-03 03:55:40|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|0
1620014160000|2021-05-03 03:56:00|4199.9|4187.9|4199.9|4187.9|4199.9|4187.9|4199.9|4187.9|0
1620014170000|2021-05-03 03:56:10|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|0
1620014190000|2021-05-03 03:56:30|4199.4|4187.4|4199.2|4187.2|4199.4|4187.4|4199.2|4187.2|0
1620014200000|2021-05-03 03:56:40|4199|4187|4199|4187|4199|4187|4199|4187|0
1620014210000|2021-05-03 03:56:50|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|0
1620014220000|2021-05-03 03:57:00|4199|4187|4198.7|4186.7|4199|4187|4198.7|4186.7|40
1620014230000|2021-05-03 03:57:10|4197.3|4185.3|4196.6|4184.6|4197.3|4185.3|4196.6|4184.6|0
1620014240000|2021-05-03 03:57:20|4196.5|4184.5|4194.2|4182.2|4196.5|4184.5|4194.2|4182.2|15
1620014250000|2021-05-03 03:57:30|4194.6|4182.6|4195.1|4183.1|4195.1|4183.1|4194.6|4182.6|0
1620014260000|2021-05-03 03:57:40|4195.2|4183.2|4193|4181|4195.4|4183.4|4193|4181|12
1620014270000|2021-05-03 03:57:50|4192.8|4180.8|4192.6|4180.6|4192.8|4180.8|4192.6|4180.6|0
1620014280000|2021-05-03 03:58:00|4192.8|4180.8|4192.8|4180.8|4192.8|4180.8|4192.8|4180.8|0
1620014290000|2021-05-03 03:58:10|4193|4181|4193|4181|4193|4181|4193|4181|0
1620014300000|2021-05-03 03:58:20|4192.6|4180.6|4192.8|4180.8|4192.8|4180.8|4192.6|4180.6|0
1620014310000|2021-05-03 03:58:30|4193.5|4181.5|4192.8|4180.8|4193.8|4181.8|4192.8|4180.8|0
1620014320000|2021-05-03 03:58:40|4193|4181|4193|4181|4193|4181|4193|4181|0
1620014330000|2021-05-03 03:58:50|4193.2|4181.2|4193.2|4181.2|4193.3|4181.3|4193.2|4181.2|0
1620014340000|2021-05-03 03:59:00|4193|4181|4193|4181|4193|4181|4193|4181|0
1620014350000|2021-05-03 03:59:10|4193.3|4181.3|4193.3|4181.3|4193.3|4181.3|4193.3|4181.3|0
1620014370000|2021-05-03 03:59:30|4193|4181|4193.3|4181.3|4193.3|4181.3|4193|4181|6
1620014380000|2021-05-03 03:59:40|4193.2|4181.2|4193|4181|4193.2|4181.2|4193|4181|4
1620014400000|2021-05-03 04:00:00|4193.3|4181.3|4194|4182|4194|4182|4193.3|4181.3|0
1620014410000|2021-05-03 04:00:10|4193.7|4181.7|4193.9|4181.9|4193.9|4181.9|4193.7|4181.7|0
1620014420000|2021-05-03 04:00:20|4194.2|4182.2|4193.9|4181.9|4194.2|4182.2|4193.9|4181.9|0
1620014430000|2021-05-03 04:00:30|4194.2|4182.2|4194.4|4182.4|4194.4|4182.4|4194.2|4182.2|0
1620014440000|2021-05-03 04:00:40|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|0
1620014450000|2021-05-03 04:00:50|4194.1|4182.1|4194.4|4182.4|4194.4|4182.4|4194.1|4182.1|0
1620014460000|2021-05-03 04:01:00|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|0
1620014470000|2021-05-03 04:01:10|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|0
1620014480000|2021-05-03 04:01:20|4194.1|4182.1|4194.4|4182.4|4194.4|4182.4|4194.1|4182.1|0
1620014490000|2021-05-03 04:01:30|4195.1|4183.1|4194.5|4182.5|4195.1|4183.1|4194.5|4182.5|0
1620014520000|2021-05-03 04:02:00|4194.9|4182.9|4195|4183|4195|4183|4194.9|4182.9|0
1620014540000|2021-05-03 04:02:20|4196.7|4184.7|4199.4|4187.4|4199.4|4187.4|4196.7|4184.7|3
1620014550000|2021-05-03 04:02:30|4200|4188|4200.9|4188.9|4200.9|4188.9|4200|4188|2
1620014560000|2021-05-03 04:02:40|4201|4189|4202.4|4190.4|4202.4|4190.4|4200.9|4188.9|1
1620014570000|2021-05-03 04:02:50|4202.7|4190.7|4201.5|4189.5|4202.7|4190.7|4201.5|4189.5|2
1620014580000|2021-05-03 04:03:00|4201.2|4189.2|4201.5|4189.5|4201.9|4189.9|4201.2|4189.2|0
1620014590000|2021-05-03 04:03:10|4201.2|4189.2|4201.2|4189.2|4201.2|4189.2|4201.2|4189.2|0
1620014600000|2021-05-03 04:03:20|4201.4|4189.4|4201.5|4189.5|4201.5|4189.5|4201.4|4189.4|0
1620014610000|2021-05-03 04:03:30|4201.9|4189.9|4201.5|4189.5|4201.9|4189.9|4201.5|4189.5|0
1620014640000|2021-05-03 04:04:00|4201.4|4189.4|4199.7|4187.7|4201.4|4189.4|4199.7|4187.7|11
1620014650000|2021-05-03 04:04:10|4199.3|4187.3|4200.1|4188.1|4200.1|4188.1|4199.3|4187.3|10
1620014660000|2021-05-03 04:04:20|4199.9|4187.9|4199.1|4187.1|4199.9|4187.9|4199.1|4187.1|1
1620014670000|2021-05-03 04:04:30|4199.9|4187.9|4199.4|4187.4|4199.9|4187.9|4199.4|4187.4|0
1620014680000|2021-05-03 04:04:40|4199.6|4187.6|4199.8|4187.8|4199.8|4187.8|4199.6|4187.6|2
1620014700000|2021-05-03 04:05:00|4200|4188|4200|4188|4200|4188|4200|4188|0
1620014710000|2021-05-03 04:05:10|4200.6|4188.6|4200.8|4188.8|4200.8|4188.8|4200.6|4188.6|3
1620014720000|2021-05-03 04:05:20|4201.2|4189.2|4201.7|4189.7|4201.7|4189.7|4201.2|4189.2|1
1620014730000|2021-05-03 04:05:30|4201.9|4189.9|4201.7|4189.7|4201.9|4189.9|4201.5|4189.5|0
1620014740000|2021-05-03 04:05:40|4201.3|4189.3|4201.3|4189.3|4201.3|4189.3|4201.3|4189.3|0
1620014760000|2021-05-03 04:06:00|4201.1|4189.1|4201.1|4189.1|4201.1|4189.1|4201.1|4189.1|0
1620014770000|2021-05-03 04:06:10|4201.5|4189.5|4201.7|4189.7|4201.7|4189.7|4201.5|4189.5|0
1620014790000|2021-05-03 04:06:30|4201.8|4189.8|4202.3|4190.3|4202.3|4190.3|4201.8|4189.8|0
1620014800000|2021-05-03 04:06:40|4203|4191|4203.2|4191.2|4203.2|4191.2|4203|4191|1
1620014810000|2021-05-03 04:06:50|4203.7|4191.7|4207.1|4195.1|4207.1|4195.1|4203.2|4191.2|3
1620014820000|2021-05-03 04:07:00|4206.8|4194.8|4206.3|4194.3|4206.8|4194.8|4206.3|4194.3|0
1620014830000|2021-05-03 04:07:10|4205.6|4193.6|4205.4|4193.4|4205.6|4193.6|4205.4|4193.4|0
1620014840000|2021-05-03 04:07:20|4205.7|4193.7|4206.1|4194.1|4206.1|4194.1|4205.7|4193.7|0
1620014860000|2021-05-03 04:07:40|4205.8|4193.8|4206.1|4194.1|4206.1|4194.1|4205.8|4193.8|0
1620014870000|2021-05-03 04:07:50|4205.4|4193.4|4205.2|4193.2|4205.4|4193.4|4205.2|4193.2|0
1620014880000|2021-05-03 04:08:00|4205.4|4193.4|4205.4|4193.4|4205.4|4193.4|4205.4|4193.4|0
1620014890000|2021-05-03 04:08:10|4205.1|4193.1|4204.9|4192.9|4205.1|4193.1|4204.9|4192.9|0
1620014900000|2021-05-03 04:08:20|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|0
1620014910000|2021-05-03 04:08:30|4204.4|4192.4|4204.4|4192.4|4204.4|4192.4|4203.9|4191.9|0
1620014930000|2021-05-03 04:08:50|4204.1|4192.1|4204.3|4192.3|4204.3|4192.3|4204.1|4192.1|0
1620014940000|2021-05-03 04:09:00|4203.9|4191.9|4201.9|4189.9|4203.9|4191.9|4201.8|4189.8|1
1620014950000|2021-05-03 04:09:10|4201.6|4189.6|4201.8|4189.8|4201.8|4189.8|4201.6|4189.6|0
1620014960000|2021-05-03 04:09:20|4201.1|4189.1|4200.6|4188.6|4201.1|4189.1|4200.6|4188.6|0
1620014970000|2021-05-03 04:09:30|4201.1|4189.1|4201.1|4189.1|4201.1|4189.1|4201.1|4189.1|0
1620014980000|2021-05-03 04:09:40|4201.6|4189.6|4201.6|4189.6|4201.6|4189.6|4201.6|4189.6|0
1620014990000|2021-05-03 04:09:50|4201.1|4189.1|4200.6|4188.6|4201.1|4189.1|4200.6|4188.6|0
1620015000000|2021-05-03 04:10:00|4201.1|4189.1|4201.7|4189.7|4201.7|4189.7|4201.1|4189.1|0
1620015050000|2021-05-03 04:10:50|4201.2|4189.2|4201.1|4189.1|4201.2|4189.2|4201.1|4189.1|0
1620015060000|2021-05-03 04:11:00|4200.6|4188.6|4199.2|4187.2|4200.6|4188.6|4198.9|4186.9|0
1620015070000|2021-05-03 04:11:10|||||||||1
1620015080000|2021-05-03 04:11:20|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|1
1620015090000|2021-05-03 04:11:30|4200|4188|4200.7|4188.7|4200.7|4188.7|4199.7|4187.7|0
1620015110000|2021-05-03 04:11:50|4201.2|4189.2|4201|4189|4201.2|4189.2|4200.7|4188.7|0
1620015120000|2021-05-03 04:12:00|4201.2|4189.2|4201.2|4189.2|4201.2|4189.2|4201.2|4189.2|0
1620015130000|2021-05-03 04:12:10|4201.4|4189.4|4202.4|4186.4|4202.4|4189.4|4200.7|4186.4|30
1620015140000|2021-05-03 04:12:20|4200.7|4188.7|4200.7|4188.7|4200.7|4188.7|4200.7|4188.7|0
1620015150000|2021-05-03 04:12:30|4200.9|4188.9|4200.9|4188.9|4200.9|4188.9|4200.9|4188.9|0
1620015160000|2021-05-03 04:12:40|4200.6|4188.6|4200.2|4188.2|4200.6|4188.6|4200.2|4188.2|0
1620015170000|2021-05-03 04:12:50|4202.4|4186.4|4202.4|4186.4|4202.4|4186.4|4202.4|4186.4|0
1620015190000|2021-05-03 04:13:10|4200.9|4188.9|4200.7|4188.7|4202.4|4188.9|4200.7|4186.4|0
1620015200000|2021-05-03 04:13:20|4200.9|4188.9|4200.9|4188.9|4200.9|4188.9|4200.9|4188.9|0
1620015220000|2021-05-03 04:13:40|4201.1|4189.1|4200.9|4188.9|4201.1|4189.1|4200.9|4188.9|0
1620015230000|2021-05-03 04:13:50|4200.6|4188.6|4201|4189|4201|4189|4200.6|4188.6|0
1620015240000|2021-05-03 04:14:00|4201.4|4189.4|4202|4190|4202|4190|4201.4|4189.4|0
1620015250000|2021-05-03 04:14:10|4202.2|4190.2|4202.9|4190.9|4202.9|4190.9|4202.2|4190.2|0
1620015280000|2021-05-03 04:14:40|4202.4|4190.4|4202.4|4190.4|4202.7|4190.7|4202.4|4190.4|0
1620015300000|2021-05-03 04:15:00|4202.9|4190.9|4202.9|4190.9|4202.9|4190.9|4202.9|4190.9|0
1620015310000|2021-05-03 04:15:10|4202.6|4190.6|4202.4|4190.4|4202.6|4190.6|4202.4|4190.4|0
1620015340000|2021-05-03 04:15:40|4202.7|4190.7|4202.2|4190.2|4202.9|4190.9|4202.2|4190.2|0
1620015360000|2021-05-03 04:16:00|4202|4190|4202|4190|4202|4190|4202|4190|0
1620015370000|2021-05-03 04:16:10|4201.9|4189.9|4201.3|4189.3|4201.9|4189.9|4201.3|4189.3|0
1620015380000|2021-05-03 04:16:20|4200.8|4188.8|4199.8|4187.8|4200.8|4188.8|4199.8|4187.8|0
1620015400000|2021-05-03 04:16:40|4199.3|4187.3|4194.2|4182.2|4199.3|4187.3|4194.2|4182.2|11
1620015410000|2021-05-03 04:16:50|4193.8|4181.8|4191.1|4179.1|4193.8|4181.8|4190.7|4178.7|12
1620015420000|2021-05-03 04:17:00|4191|4179|4192.2|4180.2|4192.2|4180.2|4191|4179|0
1620015430000|2021-05-03 04:17:10|4192|4180|4192.7|4180.7|4193.2|4181.2|4191.5|4179.5|0
1620015440000|2021-05-03 04:17:20|4193.2|4181.2|4193.3|4181.3|4193.3|4181.3|4192.5|4180.5|1
1620015450000|2021-05-03 04:17:30|4193.5|4181.5|4192.3|4180.3|4193.5|4181.5|4192.3|4180.3|0
1620015460000|2021-05-03 04:17:40|4190.7|4178.7|4190.8|4178.8|4191.3|4179.3|4190.7|4178.7|2
1620015470000|2021-05-03 04:17:50|4190.3|4178.3|4191.5|4179.5|4191.5|4179.5|4190.3|4178.3|0
1620015480000|2021-05-03 04:18:00|4190.4|4178.4|4191.8|4179.8|4191.8|4179.8|4190.4|4178.4|13
1620015490000|2021-05-03 04:18:10|4189.9|4177.9|4190.5|4178.5|4190.5|4178.5|4189.9|4177.9|3
1620015500000|2021-05-03 04:18:20|4190.2|4178.2|4190.2|4178.2|4190.2|4178.2|4190.2|4178.2|0
1620015520000|2021-05-03 04:18:40|4189.9|4177.9|4188.5|4176.5|4189.9|4177.9|4188.5|4176.5|0
1620015530000|2021-05-03 04:18:50|4189.2|4177.2|4189.2|4177.2|4189.2|4177.2|4189.2|4177.2|0
1620015540000|2021-05-03 04:19:00|4189.7|4177.7|4189.9|4177.9|4189.9|4177.9|4189.7|4177.7|0
1620015550000|2021-05-03 04:19:10|4189.7|4177.7|4189.9|4177.9|4189.9|4177.9|4189.7|4177.7|0
1620015560000|2021-05-03 04:19:20|4190.2|4178.2|4190.2|4178.2|4190.2|4178.2|4190.2|4178.2|0
1620015570000|2021-05-03 04:19:30|4189.7|4177.7|4190.2|4178.2|4190.2|4178.2|4189.5|4177.5|0
1620015600000|2021-05-03 04:20:00|4189.5|4177.5|4188.8|4176.8|4189.5|4177.5|4188.8|4176.8|0
1620015620000|2021-05-03 04:20:20|4189.5|4177.5|4190|4178|4190|4178|4189.5|4177.5|0
1620015630000|2021-05-03 04:20:30|4190.2|4178.2|4194.1|4182.1|4194.1|4182.1|4190.2|4178.2|1
1620015640000|2021-05-03 04:20:40|4193.6|4181.6|4193.6|4181.6|4193.6|4181.6|4193.6|4181.6|8
1620015650000|2021-05-03 04:20:50|4193.4|4181.4|4194|4182|4194.1|4182.1|4193.4|4181.4|12
1620015660000|2021-05-03 04:21:00|4194.3|4182.3|4198.4|4186.4|4198.6|4186.6|4194.3|4182.3|9
1620015680000|2021-05-03 04:21:20|4198.7|4186.7|4198.4|4186.4|4198.9|4186.9|4198.4|4186.4|0
1620015690000|2021-05-03 04:21:30|4198.2|4186.2|4198|4186|4198.4|4186.4|4198|4186|0
1620015700000|2021-05-03 04:21:40|4198.2|4186.2|4196.2|4184.2|4198.2|4186.2|4196.2|4184.2|1
1620015710000|2021-05-03 04:21:50|4195.9|4183.9|4193.3|4181.3|4195.9|4183.9|4193.3|4181.3|0
1620015720000|2021-05-03 04:22:00|4192.8|4180.8|4192.6|4180.6|4193.1|4181.1|4192.3|4180.3|0
1620015730000|2021-05-03 04:22:10|4192.1|4180.1|4190.1|4178.1|4192.1|4180.1|4190.1|4178.1|0
1620015740000|2021-05-03 04:22:20|4189.9|4177.9|4189.8|4177.8|4190.3|4178.3|4189.8|4177.8|0
1620015750000|2021-05-03 04:22:30|4188.9|4176.9|4190|4178|4190.2|4178.2|4188.9|4176.9|3
1620015760000|2021-05-03 04:22:40|4190.2|4178.2|4190.5|4178.5|4190.9|4178.9|4190.2|4178.2|0
1620015770000|2021-05-03 04:22:50|4190.4|4178.4|4193.5|4177.5|4193.5|4179.9|4190.4|4177|0
1620015780000|2021-05-03 04:23:00|4193.2|4177.2|4193.2|4177.2|4193.6|4180.2|4192.2|4177.2|0
1620015790000|2021-05-03 04:23:10|4190.9|4178.9|4190.7|4178.7|4190.9|4178.9|4190.7|4178.7|0
1620015800000|2021-05-03 04:23:20|4191|4179|4190.6|4178.6|4193.2|4179|4190.6|4177.2|0
1620015810000|2021-05-03 04:23:30|4189.9|4177.9|4196.7|4180.7|4196.7|4180.7|4189.9|4177.9|0
1620015820000|2021-05-03 04:23:40|4197|4181|4194.5|4182.5|4197|4182.7|4194.5|4181|0
1620015830000|2021-05-03 04:23:50|4196.2|4180.2|4196.2|4180.2|4196.2|4180.2|4196.2|4180.2|0
1620015840000|2021-05-03 04:24:00|4194.7|4182.7|4196.2|4184.2|4196.7|4184.7|4194.7|4182.7|0
1620015850000|2021-05-03 04:24:10|4196.5|4184.5|4197.5|4185.5|4197.5|4185.5|4196.5|4184.5|0
1620015870000|2021-05-03 04:24:30|4196.7|4184.7|4196.1|4184.1|4196.7|4184.7|4196.1|4184.1|0
1620015880000|2021-05-03 04:24:40|4195.7|4183.7|4194.2|4182.2|4195.7|4183.7|4194.2|4182.2|0
1620015890000|2021-05-03 04:24:50|4193.9|4181.9|4193.7|4181.7|4193.9|4181.9|4193.7|4181.7|0
1620015900000|2021-05-03 04:25:00|4193.4|4181.4|4193.7|4181.7|4193.7|4181.7|4193.2|4181.2|0
1620015910000|2021-05-03 04:25:10|4194.2|4182.2|4193.7|4181.7|4194.2|4182.2|4193.7|4181.7|0
1620015920000|2021-05-03 04:25:20|4196.2|4180.2|4194.7|4182.7|4196.2|4182.7|4194.2|4180.2|0
1620015930000|2021-05-03 04:25:30|4194.4|4182.4|4194.7|4182.7|4194.7|4182.7|4194.2|4182.2|0
1620015950000|2021-05-03 04:25:50|4195.3|4183.3|4197.4|4181.4|4197.4|4183.7|4195.3|4181.4|0
1620015960000|2021-05-03 04:26:00|4197.2|4181.2|4195.8|4183.8|4197.2|4183.8|4195.8|4181.2|0
1620015970000|2021-05-03 04:26:10|4196.2|4184.2|4196.7|4184.7|4196.7|4184.7|4196.2|4184.2|0
1620015980000|2021-05-03 04:26:20|4194.8|4182.8|4196|4180|4196|4182.8|4194.8|4180|0
1620015990000|2021-05-03 04:26:30|4194.7|4182.7|4194.7|4182.7|4194.7|4182.7|4194.7|4182.7|0
1620016000000|2021-05-03 04:26:40|4194.2|4182.2|4192.7|4180.7|4195|4182.2|4192.7|4179|0
1620016010000|2021-05-03 04:26:50|4195|4179|4192.7|4180.7|4195|4180.7|4192.7|4179|0
1620016030000|2021-05-03 04:27:10|4194.4|4178.4|4191.7|4179.7|4194.4|4179.9|4191.7|4178.2|0
1620016040000|2021-05-03 04:27:20|4191.4|4179.4|4191.7|4179.7|4191.7|4179.7|4191.2|4179.2|0
1620016060000|2021-05-03 04:27:40|4194.2|4178.2|4194.2|4178.2|4194.2|4178.2|4194.2|4178.2|0
1620016070000|2021-05-03 04:27:50|4192.8|4180.8|4192.5|4180.5|4192.8|4180.8|4192.2|4180.2|0
1620016080000|2021-05-03 04:28:00|4192.7|4180.7|4192.7|4180.7|4192.7|4180.7|4192.4|4180.4|0
1620016090000|2021-05-03 04:28:10|4193.5|4181.5|4194.9|4178.9|4194.9|4181.8|4192.6|4178.9|6
1620016100000|2021-05-03 04:28:20|4194.6|4178.6|4192.4|4180.4|4194.6|4181.2|4191.7|4177.7|5
1620016120000|2021-05-03 04:28:40|4191.9|4179.9|4191.9|4179.9|4191.9|4179.9|4190.9|4178.9|5
1620016130000|2021-05-03 04:28:50|4189.4|4177.4|4190.1|4178.1|4191.4|4179.4|4189.4|4177.4|0
1620016140000|2021-05-03 04:29:00|4188.2|4176.2|4188.7|4176.7|4189.7|4177.7|4188.2|4176.2|1
1620016150000|2021-05-03 04:29:10|4189.2|4177.2|4187.4|4175.4|4189.2|4177.2|4186.4|4174.4|25
1620016160000|2021-05-03 04:29:20|4187.9|4175.9|4187.9|4175.9|4187.9|4175.9|4187.4|4175.4|0
1620016170000|2021-05-03 04:29:30|4188.1|4176.1|4187.9|4175.9|4188.1|4176.1|4187.9|4175.9|3
1620016180000|2021-05-03 04:29:40|4188.1|4176.1|4188.3|4176.3|4188.3|4176.3|4188.1|4176.1|17
1620016190000|2021-05-03 04:29:50|4190.5|4178.5|4190.5|4178.5|4190.5|4178.5|4190.5|4178.5|2
1620023400000|2021-05-03 06:30:00|4198.2|4182.2|4200.6|4188.6|4200.7|4188.7|4198.2|4182.2|2
1620023410000|2021-05-03 06:30:10|4200.7|4188.7|4200.4|4188.4|4201.2|4189.2|4199.9|4187.9|0
1620023420000|2021-05-03 06:30:20|4200.7|4188.7|4200|4188|4200.9|4188.9|4200|4188|0
1620023430000|2021-05-03 06:30:30|4200.4|4188.4|4200.4|4188.4|4200.4|4188.4|4200.4|4188.4|0
1620023440000|2021-05-03 06:30:40|4200.6|4188.6|4200.7|4188.7|4201.2|4189.2|4200.2|4188.2|7
1620023450000|2021-05-03 06:30:50|4201.1|4189.1|4201.2|4189.2|4201.2|4189.2|4201.1|4189.1|2
1620023460000|2021-05-03 06:31:00|4201.1|4189.1|4201.2|4189.2|4201.2|4189.2|4201.1|4189.1|3
1620023470000|2021-05-03 06:31:10|4201.4|4189.4|4205.4|4193.4|4205.4|4193.4|4201.4|4189.4|11
1620023480000|2021-05-03 06:31:20|4206.6|4194.6|4206.6|4194.6|4206.8|4194.8|4206.6|4194.6|13
1620023490000|2021-05-03 06:31:30|4205.4|4193.4|4206.8|4194.8|4206.8|4194.8|4205.4|4193.4|18
1620023500000|2021-05-03 06:31:40|4207.5|4195.5|4210.8|4198.8|4210.8|4198.8|4207.5|4195.5|16
1620023510000|2021-05-03 06:31:50|4211.3|4199.3|4211.5|4199.5|4211.5|4199.5|4211|4199|0
1620023520000|2021-05-03 06:32:00|4211.4|4199.4|4210.3|4198.3|4212.3|4200.3|4210.3|4198.3|1
1620023530000|2021-05-03 06:32:10|4210.5|4198.5|4209|4197|4210.8|4198.8|4207.6|4195.6|4
1620023540000|2021-05-03 06:32:20|4208.8|4196.8|4208.8|4196.8|4208.8|4196.8|4208.8|4196.8|0
1620023550000|2021-05-03 06:32:30|4208.6|4196.6|4208.3|4196.3|4208.6|4196.6|4208.3|4196.3|0
1620023560000|2021-05-03 06:32:40|4208.1|4196.1|4208.9|4196.9|4208.9|4196.9|4208.1|4196.1|0
1620023570000|2021-05-03 06:32:50|4209.1|4197.1|4208.9|4196.9|4209.1|4197.1|4208.9|4196.9|0
1620023580000|2021-05-03 06:33:00|4209.4|4197.4|4209.4|4197.4|4209.4|4197.4|4209.4|4197.4|0
1620023590000|2021-05-03 06:33:10|4209.3|4197.3|4208.9|4196.9|4209.3|4197.3|4208.9|4196.9|0
1620023600000|2021-05-03 06:33:20|4208.4|4196.4|4208.9|4196.9|4208.9|4196.9|4208.4|4196.4|0
1620023610000|2021-05-03 06:33:30|4208.4|4196.4|4207.4|4195.4|4208.7|4196.7|4207.4|4195.4|0
1620023620000|2021-05-03 06:33:40|4207.2|4195.2|4205.6|4193.6|4207.2|4195.2|4204.8|4192.8|1
1620023640000|2021-05-03 06:34:00|4205.3|4193.3|4204.4|4192.4|4205.3|4193.3|4204.4|4192.4|0
1620023650000|2021-05-03 06:34:10|4204.6|4192.6|4204.1|4192.1|4204.6|4192.6|4204.1|4192.1|0
1620023670000|2021-05-03 06:34:30|4203.9|4191.9|4203.2|4191.2|4203.9|4191.9|4203.1|4191.1|0
1620023680000|2021-05-03 06:34:40|4202.6|4190.6|4200.9|4188.9|4202.6|4190.6|4200.9|4188.9|0
1620023720000|2021-05-03 06:35:20|4200.8|4188.8|4200.8|4188.8|4200.8|4188.8|4200.8|4188.8|0
1620023730000|2021-05-03 06:35:30|4200.9|4188.9|4202.3|4190.3|4202.3|4190.3|4200.9|4188.9|0
1620023740000|2021-05-03 06:35:40|4202.9|4190.9|4204.1|4192.1|4204.1|4192.1|4202.9|4190.9|2
1620023750000|2021-05-03 06:35:50|4204.3|4192.3|4204.1|4192.1|4204.3|4192.3|4203.6|4191.6|0
1620023760000|2021-05-03 06:36:00|4203.4|4191.4|4203.6|4191.6|4203.6|4191.6|4203.4|4191.4|0
1620023770000|2021-05-03 06:36:10|4203.4|4191.4|4206.8|4194.8|4206.8|4194.8|4203.4|4191.4|1
1620023780000|2021-05-03 06:36:20|4206.6|4194.6|4207.9|4195.9|4209.1|4197.1|4206.6|4194.6|0
1620023790000|2021-05-03 06:36:30|4208.1|4196.1|4207.9|4195.9|4208.1|4196.1|4207.9|4195.9|0
1620023830000|2021-05-03 06:37:10|4208.1|4196.1|4208.1|4196.1|4208.1|4196.1|4208.1|4196.1|0
1620023870000|2021-05-03 06:37:50|4207.9|4195.9|4206.6|4194.6|4207.9|4195.9|4206.6|4194.6|0
1620023880000|2021-05-03 06:38:00|4206.4|4194.4|4204.8|4192.8|4207.1|4195.1|4204.8|4192.8|0
1620023890000|2021-05-03 06:38:10|4204.1|4192.1|4204.1|4192.1|4204.1|4192.1|4204.1|4192.1|0
1620023910000|2021-05-03 06:38:30|4202.9|4190.9|4202.1|4190.1|4202.9|4190.9|4202.1|4190.1|0
1620023920000|2021-05-03 06:38:40|4201.1|4189.1|4200.6|4188.6|4201.1|4189.1|4200.6|4188.6|0
1620023930000|2021-05-03 06:38:50|4200.4|4188.4|4200.4|4188.4|4200.4|4188.4|4200.4|4188.4|0
1620023940000|2021-05-03 06:39:00|4200.1|4188.1|4199.4|4187.4|4200.6|4188.6|4199.4|4187.4|0
1620023950000|2021-05-03 06:39:10|4199.1|4187.1|4197.4|4185.4|4199.1|4187.1|4197.4|4185.4|7
1620023960000|2021-05-03 06:39:20|4197.7|4185.7|4197.3|4185.3|4197.7|4185.7|4197.3|4185.3|2
1620023970000|2021-05-03 06:39:30|4197.1|4185.1|4196.3|4184.3|4197.1|4185.1|4196.3|4184.3|7
1620023980000|2021-05-03 06:39:40|4195.9|4183.9|4196.4|4184.4|4196.4|4184.4|4195.9|4183.9|5
1620023990000|2021-05-03 06:39:50|4195.9|4183.9|4195.9|4183.9|4195.9|4183.9|4195.9|4183.9|2
1620024000000|2021-05-03 06:40:00|4195.3|4183.3|4192.6|4180.6|4195.3|4183.3|4192.6|4180.6|3
1620024010000|2021-05-03 06:40:10|4192.1|4180.1|4189.9|4177.9|4192.1|4180.1|4189.9|4177.9|1
1620024020000|2021-05-03 06:40:20|4189.4|4177.4|4185.8|4173.8|4189.4|4177.4|4185.8|4173.8|3
1620024040000|2021-05-03 06:40:40|4186|4174|4185.5|4173.5|4186|4174|4185.3|4173.3|0
1620024050000|2021-05-03 06:40:50|4186|4174|4186.6|4174.6|4186.8|4174.8|4186|4174|0
1620024060000|2021-05-03 06:41:00|4186.8|4174.8|4187|4175|4187|4175|4186.8|4174.8|0
1620024070000|2021-05-03 06:41:10|4187.7|4175.7|4187.3|4175.3|4187.8|4175.8|4187.3|4175.3|0
1620024080000|2021-05-03 06:41:20|4187.7|4175.7|4188.4|4176.4|4188.4|4176.4|4187.7|4175.7|0
1620024090000|2021-05-03 06:41:30|4187.7|4175.7|4187.4|4175.4|4187.7|4175.7|4187|4175|0
1620024100000|2021-05-03 06:41:40|4187.2|4175.2|4184.5|4172.5|4187.2|4175.2|4184.5|4172.5|0
1620024110000|2021-05-03 06:41:50|4184|4172|4179.7|4167.7|4184|4172|4179.4|4167.4|0
1620024120000|2021-05-03 06:42:00|4179|4167|4178.5|4166.5|4179|4167|4177.7|4165.7|0
1620024130000|2021-05-03 06:42:10|4177.9|4165.9|4178|4166|4178|4166|4177.2|4165.2|0
1620024150000|2021-05-03 06:42:30|4177.9|4165.9|4178|4166|4178.2|4166.2|4177.9|4165.9|0
1620024160000|2021-05-03 06:42:40|4178.2|4166.2|4178.5|4166.5|4178.5|4166.5|4178.2|4166.2|0
1620024170000|2021-05-03 06:42:50|4178.4|4166.4|4178.7|4166.7|4178.7|4166.7|4178.4|4166.4|0
1620024180000|2021-05-03 06:43:00|4178.5|4166.5|4177.8|4165.8|4178.9|4166.9|4177.8|4165.8|0
1620024190000|2021-05-03 06:43:10|4177.3|4165.3|4177.3|4165.3|4177.3|4165.3|4177.3|4165.3|0
1620024200000|2021-05-03 06:43:20|||||||||1
1620024220000|2021-05-03 06:43:40|4177.8|4165.8|4178.2|4166.2|4178.2|4166.2|4177.8|4165.8|0
1620024230000|2021-05-03 06:43:50|4178.4|4166.4|4178|4166|4178.4|4166.4|4178|4166|0
1620024270000|2021-05-03 06:44:30|4177.6|4165.6|4172|4160|4177.6|4165.6|4171.8|4159.8|2
1620024280000|2021-05-03 06:44:40|4171.8|4159.8|4171.8|4159.8|4172|4160|4171.5|4159.5|0
1620024290000|2021-05-03 06:44:50|4171.7|4159.7|4173.5|4161.5|4173.5|4161.5|4171.7|4159.7|0
1620024300000|2021-05-03 06:45:00|4173.8|4161.8|4174.3|4162.3|4174.3|4162.3|4173.8|4161.8|0
1620024310000|2021-05-03 06:45:10|4174.8|4162.8|4176|4164|4176|4164|4174.8|4162.8|0
1620024320000|2021-05-03 06:45:20|4176.2|4164.2|4176|4164|4176.2|4164.2|4176|4164|0
1620024330000|2021-05-03 06:45:30|4175.5|4163.5|4175.8|4163.8|4175.8|4163.8|4175.5|4163.5|0
1620024340000|2021-05-03 06:45:40|4175.6|4163.6|4175.1|4163.1|4175.6|4163.6|4175.1|4163.1|0
1620024370000|2021-05-03 06:46:10|4174.6|4162.6|4175.8|4163.8|4175.8|4163.8|4174.6|4162.6|0
1620024380000|2021-05-03 06:46:20|4176|4164|4176.2|4164.2|4176.2|4164.2|4176|4164|0
1620024390000|2021-05-03 06:46:30|4178.4|4166.4|4181.3|4169.3|4181.3|4169.3|4178.4|4166.4|1
1620024400000|2021-05-03 06:46:40|4181.2|4169.2|4181.6|4169.6|4181.6|4169.6|4181.2|4169.2|0
1620024420000|2021-05-03 06:47:00|4182.2|4170.2|4182.7|4170.7|4183.2|4171.2|4182.2|4170.2|2
1620024430000|2021-05-03 06:47:10|4183|4171|4182|4170|4183|4171|4182|4170|0
1620024440000|2021-05-03 06:47:20|4183|4171|4183.6|4171.6|4183.6|4171.6|4182.4|4170.4|2
1620024450000|2021-05-03 06:47:30|4184.1|4172.1|4184.4|4172.4|4184.4|4172.4|4183.4|4171.4|2
1620024460000|2021-05-03 06:47:40|4184.7|4172.7|4185.2|4173.2|4185.2|4173.2|4184.7|4172.7|0
1620024470000|2021-05-03 06:47:50|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|0
1620024490000|2021-05-03 06:48:10|4185.6|4173.6|4186.1|4174.1|4186.1|4174.1|4185.6|4173.6|0
1620024500000|2021-05-03 06:48:20|4187.1|4175.1|4187.1|4175.1|4187.1|4175.1|4187.1|4175.1|2
1620024510000|2021-05-03 06:48:30|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|2
1620024520000|2021-05-03 06:48:40|4187.1|4175.1|4185|4173|4187.1|4175.1|4185|4173|0
1620024540000|2021-05-03 06:49:00|4185.2|4173.2|4185.5|4173.5|4185.5|4173.5|4185.2|4173.2|0
1620024550000|2021-05-03 06:49:10|4185.9|4173.9|4185.9|4173.9|4185.9|4173.9|4185.9|4173.9|0
1620024560000|2021-05-03 06:49:20|4185.7|4173.7|4185.7|4173.7|4185.7|4173.7|4185.7|4173.7|0
1620024570000|2021-05-03 06:49:30|4185.3|4173.3|4186.2|4174.2|4186.4|4174.4|4185.3|4173.3|0
1620024580000|2021-05-03 06:49:40|4186.4|4174.4|4186.4|4174.4|4186.4|4174.4|4186.4|4174.4|0
1620024590000|2021-05-03 06:49:50|4185.9|4173.9|4186.4|4174.4|4186.4|4174.4|4185.9|4173.9|0
1620024610000|2021-05-03 06:50:10|4186.5|4174.5|4186.4|4174.4|4186.5|4174.5|4186.4|4174.4|2
1620024620000|2021-05-03 06:50:20|4186.7|4174.7|4186.7|4174.7|4186.7|4174.7|4186.7|4174.7|0
1620024630000|2021-05-03 06:50:30|4186.4|4174.4|4187.4|4175.4|4187.6|4175.6|4186.4|4174.4|15
1620024640000|2021-05-03 06:50:40|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|2
1620024660000|2021-05-03 06:51:00|4187.1|4175.1|4186.9|4174.9|4187.1|4175.1|4186.9|4174.9|4
1620024670000|2021-05-03 06:51:10|4188.6|4176.6|4186.5|4174.5|4188.6|4176.6|4186.5|4174.5|8
1620024680000|2021-05-03 06:51:20|4186.7|4174.7|4187|4175|4187.6|4175.6|4186.7|4174.7|0
1620024700000|2021-05-03 06:51:40|4186.7|4174.7|4186.7|4174.7|4186.7|4174.7|4186.7|4174.7|0
1620024710000|2021-05-03 06:51:50|4186.9|4174.9|4187|4175|4187.7|4175.7|4186.9|4174.9|2
1620024720000|2021-05-03 06:52:00|4187.2|4175.2|4187.7|4175.7|4187.7|4175.7|4187.2|4175.2|0
1620024730000|2021-05-03 06:52:10|4188|4176|4187.9|4175.9|4188.4|4176.4|4187.9|4175.9|2
1620024740000|2021-05-03 06:52:20|4190|4178|4189.7|4177.7|4190|4178|4189.7|4177.7|1
1620024750000|2021-05-03 06:52:30|4190.2|4178.2|4190.2|4178.2|4190.2|4178.2|4190.2|4178.2|0
1620024760000|2021-05-03 06:52:40|4190.4|4178.4|4199.4|4187.4|4199.5|4187.5|4190.4|4178.4|2
1620024770000|2021-05-03 06:52:50|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|0
1620024780000|2021-05-03 06:53:00|4200.7|4188.7|4200.4|4188.4|4201.2|4189.2|4200.4|4188.4|0
1620024790000|2021-05-03 06:53:10|4200.1|4188.1|4200.1|4188.1|4200.1|4188.1|4199.9|4187.9|0
1620024810000|2021-05-03 06:53:30|4199.6|4187.6|4199.8|4187.8|4199.8|4187.8|4199.6|4187.6|0
1620024820000|2021-05-03 06:53:40|4199.6|4187.6|4199.8|4187.8|4199.8|4187.8|4199.6|4187.6|0
1620024830000|2021-05-03 06:53:50|4199.6|4187.6|4199.6|4187.6|4199.6|4187.6|4199.6|4187.6|0
1620024840000|2021-05-03 06:54:00|4199.8|4187.8|4199.9|4187.9|4199.9|4187.9|4199.6|4187.6|0
1620024850000|2021-05-03 06:54:10|4199.8|4187.8|4199|4187|4199.8|4187.8|4198.5|4186.5|7
1620024860000|2021-05-03 06:54:20|4200.1|4188.1|4200.4|4188.4|4200.4|4188.4|4200.1|4188.1|0
1620024870000|2021-05-03 06:54:30|4200.1|4188.1|4200.1|4188.1|4200.1|4188.1|4200.1|4188.1|0
1620024880000|2021-05-03 06:54:40|4200.3|4188.3|4200.6|4188.6|4200.6|4188.6|4200.3|4188.3|0
1620024890000|2021-05-03 06:54:50|4204.1|4188.1|4204.1|4188.1|4204.1|4188.1|4204.1|4188.1|0
1620024900000|2021-05-03 06:55:00|4201.8|4189.8|4201.8|4189.8|4201.8|4189.8|4201.8|4189.8|0
1620024910000|2021-05-03 06:55:10|4201.1|4189.1|4205.5|4193.5|4205.5|4193.5|4201.1|4189.1|0
1620024920000|2021-05-03 06:55:20|4206|4194|4206.8|4194.8|4206.8|4194.8|4206|4194|0
1620024930000|2021-05-03 06:55:30|4207.1|4195.1|4209.4|4197.4|4209.4|4197.4|4207.1|4195.1|0
1620024940000|2021-05-03 06:55:40|4209.2|4197.2|4209.6|4197.6|4209.6|4197.6|4209.2|4197.2|0
1620024950000|2021-05-03 06:55:50|4209.4|4197.4|4208.7|4196.7|4209.4|4197.4|4208.6|4196.6|0
1620024960000|2021-05-03 06:56:00|4208.9|4196.9|4208.7|4196.7|4208.9|4196.9|4208.7|4196.7|0
1620024970000|2021-05-03 06:56:10|4208.6|4196.6|4208.1|4196.1|4208.6|4196.6|4208.1|4196.1|0
1620024980000|2021-05-03 06:56:20|4206.4|4194.4|4204.7|4192.7|4206.4|4194.4|4204.7|4192.7|0
1620024990000|2021-05-03 06:56:30|4204.9|4192.9|4203.7|4191.7|4204.9|4192.9|4203.7|4191.7|0
1620025000000|2021-05-03 06:56:40|4203.9|4191.9|4204.9|4192.9|4205.1|4193.1|4203.9|4191.9|0
1620025010000|2021-05-03 06:56:50|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|0
1620025020000|2021-05-03 06:57:00|4204.7|4192.7|4204.7|4192.7|4204.7|4192.7|4204.7|4192.7|0
1620025030000|2021-05-03 06:57:10|4204.6|4192.6|4204.2|4192.2|4204.6|4192.6|4204.1|4192.1|0
1620025040000|2021-05-03 06:57:20|4203.9|4191.9|4203.9|4191.9|4203.9|4191.9|4203.9|4191.9|0
1620025050000|2021-05-03 06:57:30|4204.4|4188.4|4202.2|4190.2|4204.4|4190.2|4201.9|4188.4|0
1620025060000|2021-05-03 06:57:40|4202.4|4190.4|4202.2|4190.2|4202.4|4190.4|4202.2|4190.2|0
1620025070000|2021-05-03 06:57:50|4201.7|4189.7|4202.7|4190.7|4202.7|4190.7|4201.4|4189.4|9
1620025080000|2021-05-03 06:58:00|4202.4|4190.4|4202.2|4190.2|4202.4|4190.4|4202.2|4190.2|0
1620025090000|2021-05-03 06:58:10|4202.4|4190.4|4204.7|4192.7|4204.7|4192.7|4202.2|4190.2|40
1620025100000|2021-05-03 06:58:20|4204.2|4192.2|4204|4192|4204.2|4192.2|4204|4192|0
1620025110000|2021-05-03 06:58:30|4206.5|4194.5|4205.6|4193.6|4206.5|4194.5|4205|4193|10
1620025120000|2021-05-03 06:58:40|4205.3|4193.3|4204.5|4192.5|4205.6|4193.6|4204.5|4192.5|0
1620025140000|2021-05-03 06:59:00|4204.1|4192.1|4206|4194|4206|4194|4204.1|4192.1|2
1620025150000|2021-05-03 06:59:10|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|0
1620025160000|2021-05-03 06:59:20|4207.1|4195.1|4207.1|4195.1|4207.1|4195.1|4207.1|4195.1|6
1620025170000|2021-05-03 06:59:30|4206.5|4194.5|4206.1|4194.1|4206.5|4194.5|4206.1|4194.1|1
1620025180000|2021-05-03 06:59:40|4206.5|4194.5|4205.6|4193.6|4208.3|4196.3|4205.6|4193.6|20
1620025190000|2021-05-03 06:59:50|4205.3|4193.3|4205.1|4193.1|4205.3|4193.3|4205.1|4193.1|0
1620025200000|2021-05-03 07:00:00|4204.8|4192.8|4205.3|4193.3|4205.5|4193.5|4204.8|4192.8|10
1620025210000|2021-05-03 07:00:10|4205.1|4193.1|4203.4|4191.4|4205.1|4193.1|4203.4|4191.4|0
1620025220000|2021-05-03 07:00:20|4203.1|4191.1|4201.4|4189.4|4203.1|4191.1|4201.4|4189.4|0
1620025230000|2021-05-03 07:00:30|4201.1|4189.1|4199.5|4187.5|4201.1|4189.1|4199.5|4187.5|0
1620025240000|2021-05-03 07:00:40|4198.9|4186.9|4198.7|4186.7|4199|4187|4198.5|4186.5|1
1620025250000|2021-05-03 07:00:50|4199|4187|4199.2|4187.2|4199.2|4187.2|4199|4187|0
1620025260000|2021-05-03 07:01:00|4199.4|4187.4|4201.1|4189.1|4201.1|4189.1|4199.2|4187.2|1
1620025270000|2021-05-03 07:01:10|4201.8|4189.8|4203.1|4191.1|4203.1|4191.1|4201.8|4189.8|0
1620025280000|2021-05-03 07:01:20|4202.8|4190.8|4201.8|4189.8|4202.8|4190.8|4201.6|4189.6|0
1620025290000|2021-05-03 07:01:30|4202.3|4190.3|4202.3|4190.3|4202.3|4190.3|4201.8|4189.8|0
1620025300000|2021-05-03 07:01:40|4202.6|4190.6|4201.6|4189.6|4202.6|4190.6|4201.1|4189.1|0
1620025310000|2021-05-03 07:01:50|4201.3|4189.3|4201.1|4189.1|4201.3|4189.3|4201.1|4189.1|0
1620025340000|2021-05-03 07:02:20|4202.1|4190.1|4202.1|4190.1|4202.1|4190.1|4201.6|4189.6|0
1620025370000|2021-05-03 07:02:50|4201.6|4189.6|4200.3|4188.3|4201.9|4189.9|4200.3|4188.3|0
1620025380000|2021-05-03 07:03:00|4200.6|4188.6|4200.3|4188.3|4200.6|4188.6|4200.3|4188.3|0
1620025400000|2021-05-03 07:03:20|4200.8|4188.8|4200.8|4188.8|4200.8|4188.8|4200.8|4188.8|0
1620025410000|2021-05-03 07:03:30|4201.1|4189.1|4201.6|4189.6|4201.6|4189.6|4201.1|4189.1|0
1620025420000|2021-05-03 07:03:40|4201.9|4189.9|4202.1|4190.1|4202.1|4190.1|4201.9|4189.9|0
1620025430000|2021-05-03 07:03:50|4201.1|4189.1|4200.2|4188.2|4202.1|4190.1|4200.2|4188.2|2
1620025440000|2021-05-03 07:04:00|4199.8|4187.8|4199.8|4187.8|4199.8|4187.8|4199.8|4187.8|0
1620025450000|2021-05-03 07:04:10|4198.4|4186.4|4196.1|4184.1|4198.4|4186.4|4196.1|4184.1|4
1620025480000|2021-05-03 07:04:40|4195.4|4183.4|4192.4|4180.4|4195.9|4183.9|4192.4|4180.4|5
1620025490000|2021-05-03 07:04:50|4192.6|4180.6|4193.6|4181.6|4193.6|4181.6|4192.6|4180.6|0
1620025500000|2021-05-03 07:05:00|4193.4|4181.4|4194.1|4182.1|4194.1|4182.1|4193.1|4181.1|0
1620025510000|2021-05-03 07:05:10|4194.3|4182.3|4194.6|4182.6|4194.6|4182.6|4194.3|4182.3|0
1620025520000|2021-05-03 07:05:20|4194.8|4182.8|4196.4|4184.4|4197.1|4185.1|4194.8|4182.8|1
1620025530000|2021-05-03 07:05:30|4195.9|4183.9|4196.1|4184.1|4196.1|4184.1|4195.9|4183.9|0
1620025540000|2021-05-03 07:05:40|4196.3|4184.3|4196.1|4184.1|4196.3|4184.3|4196.1|4184.1|0
1620025550000|2021-05-03 07:05:50|4194.8|4182.8|4194.6|4182.6|4195.1|4183.1|4193.8|4181.8|1
1620025560000|2021-05-03 07:06:00|4195.1|4183.1|4195.1|4183.1|4195.1|4183.1|4195.1|4183.1|0
1620025590000|2021-05-03 07:06:30|4194.8|4182.8|4194.8|4182.8|4195.1|4183.1|4194.6|4182.6|0
1620025600000|2021-05-03 07:06:40|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|0
1620025610000|2021-05-03 07:06:50|4195.1|4183.1|4197.6|4185.6|4199.3|4187.3|4195.1|4183.1|9
1620025620000|2021-05-03 07:07:00|4198.1|4186.1|4199.4|4187.4|4200.5|4188.5|4198.1|4186.1|5
1620025630000|2021-05-03 07:07:10|4199.6|4187.6|4200.1|4188.1|4200.6|4188.6|4199.6|4187.6|0
1620025640000|2021-05-03 07:07:20|4200.6|4188.6|4200.6|4188.6|4200.6|4188.6|4200.6|4188.6|0
1620025650000|2021-05-03 07:07:30|4201.4|4189.4|4200.6|4188.6|4201.4|4189.4|4200.6|4188.6|0
1620025660000|2021-05-03 07:07:40|4203.1|4191.1|4202.1|4190.1|4203.1|4191.1|4201.6|4189.6|1
1620025670000|2021-05-03 07:07:50|4202.4|4190.4|4202.6|4190.6|4203.1|4191.1|4202.4|4190.4|0
1620025680000|2021-05-03 07:08:00|4203.1|4191.1|4202.1|4190.1|4203.1|4191.1|4202.1|4190.1|0
1620025690000|2021-05-03 07:08:10|4202.4|4190.4|4202.4|4190.4|4202.4|4190.4|4202.4|4190.4|0
1620025710000|2021-05-03 07:08:30|4202.9|4190.9|4203.1|4191.1|4203.1|4191.1|4202.9|4190.9|0
1620025720000|2021-05-03 07:08:40|4203.5|4191.5|4204|4192|4204|4192|4203.5|4191.5|9
1620025730000|2021-05-03 07:08:50|||||||||2
1620025740000|2021-05-03 07:09:00|4203.8|4191.8|4204|4192|4204|4192|4203.8|4191.8|5
1620025750000|2021-05-03 07:09:10|4204.1|4192.1|4206.6|4194.6|4206.6|4194.6|4204.1|4192.1|6
1620025760000|2021-05-03 07:09:20|4207.1|4195.1|4209.3|4197.3|4209.8|4197.8|4207.1|4195.1|0
1620025770000|2021-05-03 07:09:30|4209.8|4197.8|4209.8|4197.8|4210.6|4198.6|4209.8|4197.8|1
1620025780000|2021-05-03 07:09:40|4211.8|4199.8|4210.8|4198.8|4211.8|4199.8|4210.6|4198.6|5
1620025790000|2021-05-03 07:09:50|4211.3|4199.3|4214.8|4202.8|4214.8|4202.8|4211.3|4199.3|10
1620025800000|2021-05-03 07:10:00|4215.1|4203.1|4217.3|4205.3|4218.1|4206.1|4215.1|4203.1|6
1620025810000|2021-05-03 07:10:10|4217.1|4205.1|4211.8|4199.8|4217.1|4205.1|4211.1|4199.1|3
1620025820000|2021-05-03 07:10:20|4211.6|4199.6|4210.8|4198.8|4211.8|4199.8|4210.8|4198.8|1
1620025830000|2021-05-03 07:10:30|4209.8|4197.8|4206.1|4194.1|4209.8|4197.8|4206.1|4194.1|1
1620025840000|2021-05-03 07:10:40|4205.8|4193.8|4207.3|4195.3|4207.3|4195.3|4205.8|4193.8|0
1620025860000|2021-05-03 07:11:00|4207.6|4195.6|4207.9|4195.9|4207.9|4195.9|4207.6|4195.6|0
1620025870000|2021-05-03 07:11:10|4208.3|4196.3|4208.6|4196.6|4208.8|4196.8|4208.3|4196.3|0
1620025880000|2021-05-03 07:11:20|4208.3|4196.3|4208.1|4196.1|4208.3|4196.3|4208.1|4196.1|0
1620025890000|2021-05-03 07:11:30|4207.1|4195.1|4206.6|4194.6|4208.1|4196.1|4206.6|4194.6|0
1620025900000|2021-05-03 07:11:40|4206.4|4194.4|4206.4|4194.4|4206.4|4194.4|4206.4|4194.4|0
1620025910000|2021-05-03 07:11:50|4206.6|4194.6|4206.6|4194.6|4206.6|4194.6|4206.6|4194.6|0
1620025920000|2021-05-03 07:12:00|4206.8|4194.8|4207.4|4195.4|4207.4|4195.4|4206.8|4194.8|0
1620025930000|2021-05-03 07:12:10|4207.8|4195.8|4205.8|4193.8|4207.8|4195.8|4205.8|4193.8|1
1620025940000|2021-05-03 07:12:20|4206.3|4194.3|4207.6|4195.6|4207.6|4195.6|4206.3|4194.3|2
1620025950000|2021-05-03 07:12:30|4206.8|4194.8|4206.4|4194.4|4206.8|4194.8|4206.4|4194.4|0
1620025960000|2021-05-03 07:12:40|4205.9|4193.9|4205.9|4193.9|4205.9|4193.9|4205.9|4193.9|0
1620025970000|2021-05-03 07:12:50|||||||||4
1620025980000|2021-05-03 07:13:00|4205.6|4193.6|4204.4|4192.4|4205.6|4193.6|4204.1|4192.1|19
1620025990000|2021-05-03 07:13:10|4204.9|4192.9|4205.7|4193.7|4205.8|4193.8|4204.9|4192.9|8
1620026000000|2021-05-03 07:13:20|4205.2|4193.2|4205.2|4193.2|4205.2|4193.2|4205.2|4193.2|0
1620026030000|2021-05-03 07:13:50|4205.4|4193.4|4205.4|4193.4|4205.4|4193.4|4205.4|4193.4|2
1620026040000|2021-05-03 07:14:00|4205.9|4193.9|4205.9|4193.9|4205.9|4193.9|4205.9|4193.9|0
1620026050000|2021-05-03 07:14:10|4206.2|4194.2|4206.7|4194.7|4206.7|4194.7|4206.2|4194.2|0
1620026060000|2021-05-03 07:14:20|4208.2|4196.2|4207.7|4195.7|4208.2|4196.2|4207.7|4195.7|0
1620026070000|2021-05-03 07:14:30|4207.9|4195.9|4207.2|4195.2|4207.9|4195.9|4207.2|4195.2|0
1620026080000|2021-05-03 07:14:40|4206.2|4194.2|4201.9|4189.9|4206.2|4194.2|4201.9|4189.9|3
1620026090000|2021-05-03 07:14:50|4201.7|4189.7|4202.1|4190.1|4202.1|4190.1|4201.7|4189.7|7
1620026100000|2021-05-03 07:15:00|4202.2|4190.2|4202.7|4190.7|4202.7|4190.7|4202.1|4190.1|0
1620026110000|2021-05-03 07:15:10|4203.2|4191.2|4203.2|4191.2|4203.6|4191.6|4203.2|4191.2|0
1620026130000|2021-05-03 07:15:30|4202.7|4190.7|4203.6|4191.6|4203.6|4191.6|4202.7|4190.7|0
1620026140000|2021-05-03 07:15:40|4203.2|4191.2|4203.6|4191.6|4203.6|4191.6|4203.2|4191.2|0
1620026150000|2021-05-03 07:15:50|4204.1|4192.1|4207.1|4195.1|4207.1|4195.1|4204.1|4192.1|0
1620026160000|2021-05-03 07:16:00|4207.6|4195.6|4208.1|4196.1|4208.1|4196.1|4207.6|4195.6|0
1620026170000|2021-05-03 07:16:10|4209.1|4197.1|4211.1|4199.1|4211.1|4199.1|4209.1|4197.1|2
1620026180000|2021-05-03 07:16:20|4211.6|4199.6|4210.6|4198.6|4211.6|4199.6|4210.6|4198.6|0
1620026210000|2021-05-03 07:16:50|4210.1|4198.1|4210.1|4198.1|4210.1|4198.1|4210.1|4198.1|0
1620026220000|2021-05-03 07:17:00|4210.6|4198.6|4212.5|4200.5|4212.5|4200.5|4210.6|4198.6|0
1620026230000|2021-05-03 07:17:10|4213|4201|4216.7|4204.7|4217.5|4205.5|4213|4201|1
1620026240000|2021-05-03 07:17:20|4217.2|4205.2|4219.2|4207.2|4219.7|4207.7|4216.7|4204.7|3
1620026250000|2021-05-03 07:17:30|4218.7|4206.7|4219|4207|4219.2|4207.2|4218.5|4206.5|0
1620026260000|2021-05-03 07:17:40|4219.2|4207.2|4220.2|4208.2|4220.2|4208.2|4218.7|4206.7|66
1620026270000|2021-05-03 07:17:50|4220.7|4208.7|4221.9|4209.9|4221.9|4209.9|4219.5|4207.5|9
1620026280000|2021-05-03 07:18:00|4223|4211|4221.9|4209.9|4224|4212|4221.9|4209.9|1
1620026290000|2021-05-03 07:18:10|4222.5|4210.5|4221.4|4209.4|4222.9|4210.9|4221.4|4209.4|2
1620026300000|2021-05-03 07:18:20|||||||||4
1620026310000|2021-05-03 07:18:30|4221.9|4209.9|4221.4|4209.4|4221.9|4209.9|4221.4|4209.4|6
1620026320000|2021-05-03 07:18:40|4221.9|4209.9|4221.9|4209.9|4221.9|4209.9|4221.9|4209.9|4
1620026330000|2021-05-03 07:18:50|4222|4210|4222|4210|4222|4210|4222|4210|0
1620026340000|2021-05-03 07:19:00|4222.4|4210.4|4223|4211|4223.4|4211.4|4222.2|4210.2|2
1620026350000|2021-05-03 07:19:10|4222.9|4210.9|4222|4210|4222.9|4210.9|4222|4210|0
1620026360000|2021-05-03 07:19:20|4222.4|4210.4|4221.4|4209.4|4222.4|4210.4|4221.4|4209.4|2
1620026370000|2021-05-03 07:19:30|4220.9|4208.9|4219.4|4207.4|4220.9|4208.9|4219.4|4207.4|9
1620026380000|2021-05-03 07:19:40|4219|4207|4221.5|4209.5|4221.5|4209.5|4219|4207|2
1620026390000|2021-05-03 07:19:50|4222|4210|4221.5|4209.5|4222|4210|4221.5|4209.5|0
1620026400000|2021-05-03 07:20:00|4221|4209|4220.5|4208.5|4221.5|4209.5|4220.5|4208.5|0
1620026410000|2021-05-03 07:20:10|4220|4208|4219.7|4207.7|4220.4|4208.4|4218.7|4206.7|5
1620026420000|2021-05-03 07:20:20|4219.2|4207.2|4217|4205|4219.2|4207.2|4217|4205|5
1620026430000|2021-05-03 07:20:30|4217.4|4205.4|4217|4205|4218|4206|4217|4205|7
1620026440000|2021-05-03 07:20:40|4217.5|4205.5|4218.5|4206.5|4218.5|4206.5|4217|4205|20
1620026450000|2021-05-03 07:20:50|4218.2|4206.2|4217|4205|4218.5|4206.5|4217|4205|0
1620026460000|2021-05-03 07:21:00|4217.3|4205.3|4218.3|4206.3|4218.5|4206.5|4217.2|4205.2|0
1620026470000|2021-05-03 07:21:10|4219|4207|4219.5|4207.5|4219.5|4207.5|4219|4207|0
1620026480000|2021-05-03 07:21:20|4219|4207|4218|4206|4219|4207|4218|4206|0
1620026490000|2021-05-03 07:21:30|4220.7|4208.7|4221|4209|4221|4209|4220.7|4208.7|0
1620026500000|2021-05-03 07:21:40|4220.5|4208.5|4222.5|4210.5|4222.5|4210.5|4220.5|4208.5|0
1620026510000|2021-05-03 07:21:50|4223.7|4211.7|4224.5|4212.5|4225.5|4213.5|4222.7|4210.7|1
1620026520000|2021-05-03 07:22:00|4225.2|4213.2|4225|4213|4225.2|4213.2|4224.5|4212.5|0
1620026530000|2021-05-03 07:22:10|4224.5|4212.5|4225|4213|4225|4213|4224.5|4212.5|0
1620026540000|2021-05-03 07:22:20|4224.8|4212.8|4223.5|4211.5|4224.8|4212.8|4223.5|4211.5|2
1620026550000|2021-05-03 07:22:30|4222.5|4210.5|4222|4210|4222.5|4210.5|4222|4210|0
1620026570000|2021-05-03 07:22:50|4222.5|4210.5|4223|4211|4223|4211|4222.5|4210.5|0
1620026580000|2021-05-03 07:23:00|4223.3|4211.3|4222.5|4210.5|4223.8|4211.8|4222.5|4210.5|0
1620026590000|2021-05-03 07:23:10|4223|4211|4222|4210|4223|4211|4222|4210|0
1620026600000|2021-05-03 07:23:20|4221.7|4209.7|4222.3|4210.3|4222.3|4210.3|4221.7|4209.7|0
1620026610000|2021-05-03 07:23:30|4222|4210|4221.2|4209.2|4222.2|4210.2|4221.2|4209.2|0
1620026620000|2021-05-03 07:23:40|4221.5|4209.5|4221.5|4209.5|4221.5|4209.5|4221.5|4209.5|0
1620026630000|2021-05-03 07:23:50|4222.2|4210.2|4223|4211|4223|4211|4222.2|4210.2|0
1620026640000|2021-05-03 07:24:00|4223.5|4211.5|4226|4214|4226|4214|4223.5|4211.5|3
1620026650000|2021-05-03 07:24:10|4225.8|4213.8|4225|4213|4226|4214|4225|4213|0
1620026660000|2021-05-03 07:24:20|4224.5|4212.5|4226.3|4214.3|4227|4215|4224.5|4212.5|3
1620026670000|2021-05-03 07:24:30|4225.9|4213.9|4227.8|4215.8|4228.4|4216.4|4225.3|4213.3|23
1620026680000|2021-05-03 07:24:40|4227.1|4215.1|4228.6|4216.6|4228.6|4216.6|4226.8|4214.8|2
1620026690000|2021-05-03 07:24:50|4227|4215|4229.8|4217.8|4230.6|4218.6|4227|4215|19
1620026700000|2021-05-03 07:25:00|4230.3|4218.3|4231.9|4219.9|4232.1|4220.1|4230.1|4218.1|1
1620026710000|2021-05-03 07:25:10|4232.9|4220.9|4232.2|4220.2|4233.1|4221.1|4231.7|4219.7|10
1620026720000|2021-05-03 07:25:20|4232.1|4220.1|4235.5|4223.5|4237.2|4225.2|4232.1|4220.1|12
1620026730000|2021-05-03 07:25:30|4235.8|4223.8|4237.7|4225.7|4238.5|4226.5|4235.8|4223.8|4
1620026740000|2021-05-03 07:25:40|4237|4225|4236.3|4224.3|4237|4225|4234.5|4222.5|9
1620026750000|2021-05-03 07:25:50|4236.1|4224.1|4234.3|4222.3|4236.1|4224.1|4232.8|4220.8|5
1620026760000|2021-05-03 07:26:00|4234.8|4222.8|4236|4224|4236|4224|4234.5|4222.5|1
1620026770000|2021-05-03 07:26:10|4235.5|4223.5|4235|4223|4235.5|4223.5|4235|4223|0
1620026780000|2021-05-03 07:26:20|4235.5|4223.5|4236|4224|4236|4224|4235.5|4223.5|0
1620026790000|2021-05-03 07:26:30|4235|4223|4235|4223|4236|4224|4235|4223|0
1620026800000|2021-05-03 07:26:40|4234.8|4222.8|4235|4223|4235.5|4223.5|4234.3|4222.3|9
1620026810000|2021-05-03 07:26:50|4235.5|4223.5|4236|4224|4236|4224|4235.5|4223.5|10
1620026820000|2021-05-03 07:27:00|4235.7|4223.7|4235|4223|4235.7|4223.7|4235|4223|0
1620026850000|2021-05-03 07:27:30|4235.5|4223.5|4236|4224|4236|4224|4235.5|4223.5|0
1620026860000|2021-05-03 07:27:40|4236.5|4224.5|4237|4225|4237|4225|4236.2|4224.2|0
1620026880000|2021-05-03 07:28:00|4237.5|4225.5|4235|4223|4237.5|4225.5|4235|4223|0
1620026890000|2021-05-03 07:28:10|4234.3|4222.3|4234.3|4222.3|4235|4223|4234.3|4222.3|1
1620026900000|2021-05-03 07:28:20|4234.1|4222.1|4233|4221|4234.1|4222.1|4233|4221|4
1620026910000|2021-05-03 07:28:30|4233.5|4221.5|4239|4227|4239|4227|4233|4221|3
1620026920000|2021-05-03 07:28:40|4238.3|4226.3|4237|4225|4238.3|4226.3|4237|4225|1
1620026930000|2021-05-03 07:28:50|4237.5|4225.5|4238.5|4226.5|4238.5|4226.5|4237.5|4225.5|0
1620026940000|2021-05-03 07:29:00|4238|4226|4238|4226|4238|4226|4237.7|4225.7|0
1620026950000|2021-05-03 07:29:10|4237|4225|4237.5|4225.5|4237.5|4225.5|4237|4225|0
1620026960000|2021-05-03 07:29:20|4237.3|4225.3|4242.8|4230.8|4242.8|4230.8|4236.3|4224.3|11
1620026970000|2021-05-03 07:29:30|4243.1|4231.1|4240|4228|4243.3|4231.3|4239.8|4227.8|1
1620026980000|2021-05-03 07:29:40|4240.5|4228.5|4242|4230|4243|4231|4240.5|4228.5|1
1620026990000|2021-05-03 07:29:50|4241.3|4229.3|4242.8|4230.8|4243.3|4231.3|4240.8|4228.8|6
1620027000000|2021-05-03 07:30:00|4243|4231|4242.9|4230.9|4243.9|4231.9|4242.5|4230.5|5
1620027010000|2021-05-03 07:30:10|4243.1|4231.1|4242.3|4230.3|4243.6|4231.6|4242.3|4230.3|4
1620027020000|2021-05-03 07:30:20|4242.8|4230.8|4242.8|4230.8|4242.8|4230.8|4242.3|4230.3|0
1620027030000|2021-05-03 07:30:30|4242.5|4230.5|4242.3|4230.3|4242.5|4230.5|4242.3|4230.3|7
1620027040000|2021-05-03 07:30:40|4241|4229|4235|4223|4241|4229|4235|4223|4
1620027050000|2021-05-03 07:30:50|4235.7|4223.7|4236.2|4224.2|4236.2|4224.2|4235.7|4223.7|0
1620027060000|2021-05-03 07:31:00|4235.8|4223.8|4236.8|4224.8|4237.8|4225.8|4235.8|4223.8|0
1620027070000|2021-05-03 07:31:10|4236.5|4224.5|4234.5|4222.5|4236.5|4224.5|4234.5|4222.5|4
1620027080000|2021-05-03 07:31:20|4234|4222|4234.9|4222.9|4235.3|4223.3|4234|4222|7
1620027090000|2021-05-03 07:31:30|4234.6|4222.6|4232.3|4220.3|4234.6|4222.6|4232.3|4220.3|12
1620027100000|2021-05-03 07:31:40|4232|4220|4233.3|4221.3|4233.3|4221.3|4231.8|4219.8|3
1620027110000|2021-05-03 07:31:50|4233.5|4221.5|4233.3|4221.3|4233.5|4221.5|4233.3|4221.3|0
1620027120000|2021-05-03 07:32:00|4231.3|4219.3|4232.5|4220.5|4232.5|4220.5|4231.3|4219.3|1
1620027130000|2021-05-03 07:32:10|4233|4221|4232.8|4220.8|4233|4221|4231.3|4219.3|0
1620027140000|2021-05-03 07:32:20|4231.8|4219.8|4231|4219|4231.8|4219.8|4230.5|4218.5|1
1620027150000|2021-05-03 07:32:30|4230.7|4218.7|4230.3|4218.3|4230.7|4218.7|4230.3|4218.3|1
1620027160000|2021-05-03 07:32:40|4230.8|4218.8|4232.7|4220.7|4232.7|4220.7|4230.5|4218.5|3
1620027170000|2021-05-03 07:32:50|4232.5|4220.5|4232|4220|4232.5|4220.5|4232|4220|6
1620027180000|2021-05-03 07:33:00|4232.1|4220.1|4232.8|4220.8|4233.1|4221.1|4232.1|4220.1|4
1620027190000|2021-05-03 07:33:10|4233|4221|4233|4221|4233|4221|4233|4221|0
1620027200000|2021-05-03 07:33:20|4233.3|4221.3|4233|4221|4233.3|4221.3|4233|4221|2
1620027210000|2021-05-03 07:33:30|4232.6|4220.6|4235.1|4223.1|4235.5|4223.5|4232.5|4220.5|0
1620027220000|2021-05-03 07:33:40|4235.5|4223.5|4235.3|4223.3|4236.6|4224.6|4235.3|4223.3|2
1620027230000|2021-05-03 07:33:50|4235|4223|4235|4223|4235|4223|4235|4223|2
1620027240000|2021-05-03 07:34:00|4235.3|4223.3|4235.5|4223.5|4235.5|4223.5|4235.3|4223.3|1
1620027250000|2021-05-03 07:34:10|4235.8|4223.8|4236.1|4224.1|4236.1|4224.1|4235.8|4223.8|3
1620027260000|2021-05-03 07:34:20|4236|4224|4238.1|4226.1|4238.5|4226.5|4236|4224|3
1620027270000|2021-05-03 07:34:30|4237.8|4225.8|4238.6|4226.6|4238.6|4226.6|4237.6|4225.6|0
1620027280000|2021-05-03 07:34:40|4239.1|4227.1|4243|4231|4243|4231|4239.1|4227.1|0
1620027290000|2021-05-03 07:34:50|4241.6|4229.6|4240.5|4228.5|4242.3|4230.3|4240.5|4228.5|2
1620027300000|2021-05-03 07:35:00|4240|4228|4238.5|4226.5|4240|4228|4238.5|4226.5|0
1620027310000|2021-05-03 07:35:10|4239.5|4227.5|4248.6|4236.6|4248.8|4236.8|4239.5|4227.5|11
1620027320000|2021-05-03 07:35:20|4248.5|4236.5|4244.5|4232.5|4248.5|4236.5|4244.5|4232.5|5
1620027330000|2021-05-03 07:35:30|4243.8|4231.8|4243.8|4231.8|4243.8|4231.8|4243.1|4231.1|0
1620027340000|2021-05-03 07:35:40|4244.3|4232.3|4244.1|4232.1|4244.6|4232.6|4244.1|4232.1|0
1620027350000|2021-05-03 07:35:50|4244.3|4232.3|4246.5|4234.5|4247|4235|4244.3|4232.3|1
1620027360000|2021-05-03 07:36:00|4246.1|4234.1|4246.5|4234.5|4246.5|4234.5|4246.1|4234.1|1
1620027370000|2021-05-03 07:36:10|4246.6|4234.6|4252.3|4240.3|4252.3|4240.3|4246.6|4234.6|3
1620027380000|2021-05-03 07:36:20|4252.6|4240.6|4250|4238|4252.6|4240.6|4248.8|4236.8|0
1620027390000|2021-05-03 07:36:30|4248.5|4236.5|4250|4238|4250|4238|4248.5|4236.5|0
1620027400000|2021-05-03 07:36:40|4249.6|4237.6|4249.9|4237.9|4249.9|4237.9|4248.6|4236.6|0
1620027410000|2021-05-03 07:36:50|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|0
1620027420000|2021-05-03 07:37:00|4249.4|4237.4|4249.4|4237.4|4249.4|4237.4|4249.4|4237.4|0
1620027430000|2021-05-03 07:37:10|4249.6|4237.6|4248.9|4236.9|4249.6|4237.6|4248.9|4236.9|0
1620027440000|2021-05-03 07:37:20|4248.4|4236.4|4246.6|4234.6|4248.4|4236.4|4246.6|4234.6|0
1620027450000|2021-05-03 07:37:30|4246.4|4234.4|4245.9|4233.9|4246.4|4234.4|4245.9|4233.9|0
1620027460000|2021-05-03 07:37:40|4246.3|4234.3|4246.4|4234.4|4246.4|4234.4|4246.3|4234.3|0
1620027470000|2021-05-03 07:37:50|4246.8|4234.8|4246.9|4234.9|4246.9|4234.9|4246.8|4234.8|0
1620027480000|2021-05-03 07:38:00|4247.4|4235.4|4248.4|4236.4|4248.4|4236.4|4247.4|4235.4|0
1620027490000|2021-05-03 07:38:10|4248.9|4236.9|4248.9|4236.9|4249.4|4237.4|4247.9|4235.9|0
1620027510000|2021-05-03 07:38:30|4247.9|4235.9|4247.8|4235.8|4248.4|4236.4|4247.8|4235.8|0
1620027530000|2021-05-03 07:38:50|4247.9|4235.9|4247.8|4235.8|4247.9|4235.9|4247.8|4235.8|0
1620027540000|2021-05-03 07:39:00|4247.3|4235.3|4248.4|4236.4|4248.4|4236.4|4247.3|4235.3|0
1620027550000|2021-05-03 07:39:10|4248.6|4236.6|4252.1|4240.1|4252.1|4240.1|4248.6|4236.6|0
1620027560000|2021-05-03 07:39:20|4251.9|4239.9|4250.6|4238.6|4252.1|4240.1|4250.6|4238.6|0
1620027570000|2021-05-03 07:39:30|4249.6|4237.6|4249.3|4237.3|4249.6|4237.6|4249.3|4237.3|0
1620027580000|2021-05-03 07:39:40|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|0
1620027590000|2021-05-03 07:39:50|4250.3|4238.3|4250.6|4238.6|4250.6|4238.6|4250.3|4238.3|0
1620027600000|2021-05-03 07:40:00|4250.9|4238.9|4252.6|4240.6|4252.6|4240.6|4250.9|4238.9|0
1620027610000|2021-05-03 07:40:10|4252|4240|4251.6|4239.6|4252.9|4240.9|4251.6|4239.6|0
1620027620000|2021-05-03 07:40:20|4252.1|4240.1|4249.8|4237.8|4252.1|4240.1|4249.8|4237.8|0
1620027630000|2021-05-03 07:40:30|4249.6|4237.6|4246.6|4234.6|4249.6|4237.6|4246.6|4234.6|0
1620027640000|2021-05-03 07:40:40|4246.1|4234.1|4247.3|4235.3|4247.3|4235.3|4246.1|4234.1|0
1620027650000|2021-05-03 07:40:50|4247|4235|4248.3|4236.3|4248.3|4236.3|4246.8|4234.8|0
1620027670000|2021-05-03 07:41:10|4248.8|4236.8|4249.6|4237.6|4249.6|4237.6|4248.8|4236.8|0
1620027680000|2021-05-03 07:41:20|4249.8|4237.8|4251.3|4239.3|4251.3|4239.3|4249.8|4237.8|0
1620027690000|2021-05-03 07:41:30|4251.1|4239.1|4251.1|4239.1|4251.1|4239.1|4251.1|4239.1|0
1620027700000|2021-05-03 07:41:40|4250.8|4238.8|4250.6|4238.6|4250.8|4238.8|4250.6|4238.6|0
1620027710000|2021-05-03 07:41:50|4250.3|4238.3|4249.3|4237.3|4250.3|4238.3|4249.3|4237.3|0
1620027720000|2021-05-03 07:42:00|4249.1|4237.1|4254.1|4242.1|4254.1|4242.1|4249.1|4237.1|21
1620027730000|2021-05-03 07:42:10|4253.9|4241.9|4256|4244|4256|4244|4253.9|4241.9|4
1620027740000|2021-05-03 07:42:20|4256.3|4244.3|4255.4|4243.4|4256.3|4244.3|4255.4|4243.4|4
1620027750000|2021-05-03 07:42:30|4255.6|4243.6|4256.2|4244.2|4256.4|4244.4|4255.4|4243.4|1
1620027760000|2021-05-03 07:42:40|4256.1|4244.1|4258.5|4246.5|4259.7|4247.7|4255.9|4243.9|12
1620027770000|2021-05-03 07:42:50|4257.9|4245.9|4258|4246|4258|4246|4256.9|4244.9|0
1620027780000|2021-05-03 07:43:00|4257.7|4245.7|4257.4|4245.4|4257.7|4245.7|4255.9|4243.9|14
1620027790000|2021-05-03 07:43:10|4257.6|4245.6|4257.6|4245.6|4258.2|4246.2|4257.6|4245.6|0
1620027800000|2021-05-03 07:43:20|4258.1|4246.1|4258.4|4246.4|4259.2|4247.2|4257.9|4245.9|1
1620027810000|2021-05-03 07:43:30|4258.6|4246.6|4261|4249|4261|4249|4258.6|4246.6|17
1620027820000|2021-05-03 07:43:40|4260.5|4248.5|4260.5|4248.5|4260.5|4248.5|4260.5|4248.5|3
1620027830000|2021-05-03 07:43:50|4260.6|4248.6|4257.7|4245.7|4260.6|4248.6|4257.7|4245.7|12
1620027840000|2021-05-03 07:44:00|4258.2|4246.2|4257.2|4245.2|4258.2|4246.2|4257.2|4245.2|0
1620027850000|2021-05-03 07:44:10|4258.2|4246.2|4259.4|4247.4|4259.4|4247.4|4258.2|4246.2|6
1620027860000|2021-05-03 07:44:20|4259.6|4247.6|4258.9|4246.9|4259.6|4247.6|4258.9|4246.9|0
1620027870000|2021-05-03 07:44:30|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|0
1620027890000|2021-05-03 07:44:50|4258.4|4246.4|4258.2|4246.2|4258.4|4246.4|4258.2|4246.2|0
1620027900000|2021-05-03 07:45:00|4258|4246|4258|4246|4258.4|4246.4|4258|4246|4
1620027910000|2021-05-03 07:45:10|4257.9|4245.9|4256.7|4244.7|4257.9|4245.9|4256.2|4244.2|0
1620027920000|2021-05-03 07:45:20|4256.2|4244.2|4256|4244|4256.2|4244.2|4256|4244|0
1620027930000|2021-05-03 07:45:30|4256.9|4244.9|4256.9|4244.9|4256.9|4244.9|4256.9|4244.9|0
1620027950000|2021-05-03 07:45:50|4256.5|4244.5|4256.4|4244.4|4256.5|4244.5|4255.9|4243.9|0
1620027960000|2021-05-03 07:46:00|4255.9|4243.9|4255.9|4243.9|4255.9|4243.9|4255.9|4243.9|0
1620027970000|2021-05-03 07:46:10|4255.2|4243.2|4255|4243|4255.7|4243.7|4255|4243|0
1620027980000|2021-05-03 07:46:20|4255.5|4243.5|4255.2|4243.2|4255.7|4243.7|4255.2|4243.2|0
1620027990000|2021-05-03 07:46:30|4255.5|4243.5|4255.7|4243.7|4255.7|4243.7|4255.5|4243.5|0
1620028000000|2021-05-03 07:46:40|4255.4|4243.4|4255.2|4243.2|4255.4|4243.4|4255.2|4243.2|0
1620028010000|2021-05-03 07:46:50|4255|4243|4254.3|4242.3|4255|4243|4254.3|4242.3|1
1620028020000|2021-05-03 07:47:00|4254.8|4242.8|4254.3|4242.3|4254.8|4242.8|4254.3|4242.3|7
1620028030000|2021-05-03 07:47:10|||||||||4
1620028050000|2021-05-03 07:47:30|4253.9|4241.9|4253.9|4241.9|4253.9|4241.9|4253.9|4241.9|0
1620028060000|2021-05-03 07:47:40|4253.3|4241.3|4253.5|4241.5|4253.5|4241.5|4253.3|4241.3|0
1620028070000|2021-05-03 07:47:50|4253.9|4241.9|4253.7|4241.7|4253.9|4241.9|4253.7|4241.7|0
1620028080000|2021-05-03 07:48:00|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|0
1620028090000|2021-05-03 07:48:10|4253.7|4241.7|4253.3|4241.3|4253.7|4241.7|4253.3|4241.3|0
1620028100000|2021-05-03 07:48:20|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|0
1620028120000|2021-05-03 07:48:40|4253.7|4241.7|4253.7|4241.7|4253.7|4241.7|4253.7|4241.7|0
1620028140000|2021-05-03 07:49:00|4253.5|4241.5|4253.3|4241.3|4253.5|4241.5|4253.3|4241.3|0
1620028150000|2021-05-03 07:49:10|4254.5|4242.5|4254.5|4242.5|4254.5|4242.5|4254.5|4242.5|1
1620028160000|2021-05-03 07:49:20|4254.7|4242.7|4256.2|4244.2|4256.2|4244.2|4254.7|4242.7|0
1620028170000|2021-05-03 07:49:30|4256.5|4244.5|4254.7|4242.7|4256.7|4244.7|4254.7|4242.7|0
1620028180000|2021-05-03 07:49:40|4254.5|4242.5|4254|4242|4254.5|4242.5|4254|4242|0
1620028190000|2021-05-03 07:49:50|4254.5|4242.5|4254|4242|4254.5|4242.5|4254|4242|0
1620028200000|2021-05-03 07:50:00|4254.3|4242.3|4254|4242|4254.5|4242.5|4254|4242|0
1620028210000|2021-05-03 07:50:10|4253.3|4241.3|4253.3|4241.3|4253.5|4241.5|4253.3|4241.3|0
1620028220000|2021-05-03 07:50:20|4252.7|4240.7|4251|4239|4252.7|4240.7|4251|4239|13
1620028230000|2021-05-03 07:50:30|4250.8|4238.8|4251|4239|4251|4239|4250.8|4238.8|0
1620028240000|2021-05-03 07:50:40|4250.8|4238.8|4248.1|4236.1|4250.8|4238.8|4247.6|4235.6|0
1620028250000|2021-05-03 07:50:50|4248.3|4236.3|4248.1|4236.1|4248.3|4236.3|4247.8|4235.8|0
1620028260000|2021-05-03 07:51:00|4251.1|4239.1|4250.6|4238.6|4251.1|4239.1|4249.6|4237.6|1
1620028270000|2021-05-03 07:51:10|4250.3|4238.3|4250.3|4238.3|4250.3|4238.3|4250.1|4238.1|0
1620028280000|2021-05-03 07:51:20|4249.7|4237.7|4249.5|4237.5|4249.7|4237.7|4249|4237|0
1620028310000|2021-05-03 07:51:50|4249.7|4237.7|4249.5|4237.5|4249.7|4237.7|4249.5|4237.5|0
1620028320000|2021-05-03 07:52:00|4250|4238|4250.4|4238.4|4250.4|4238.4|4249.7|4237.7|0
1620028330000|2021-05-03 07:52:10|4250.7|4238.7|4250.9|4238.9|4250.9|4238.9|4250.7|4238.7|0
1620028340000|2021-05-03 07:52:20|4251.2|4239.2|4252.9|4240.9|4252.9|4240.9|4250.9|4238.9|0
1620028350000|2021-05-03 07:52:30|4252.7|4240.7|4252.5|4240.5|4253.4|4241.4|4252.5|4240.5|0
1620028360000|2021-05-03 07:52:40|4252.8|4240.8|4252.3|4240.3|4252.8|4240.8|4252.3|4240.3|0
1620028370000|2021-05-03 07:52:50|4250.4|4238.4|4249.2|4237.2|4250.4|4238.4|4249.2|4237.2|7
1620028400000|2021-05-03 07:53:20|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|0
1620028410000|2021-05-03 07:53:30|4249|4237|4249.5|4237.5|4249.5|4237.5|4249|4237|1
1620028420000|2021-05-03 07:53:40|4249.9|4237.9|4249.9|4237.9|4249.9|4237.9|4249.9|4237.9|0
1620028430000|2021-05-03 07:53:50|4250.4|4238.4|4251.9|4239.9|4251.9|4239.9|4250.4|4238.4|0
1620028440000|2021-05-03 07:54:00|4252.4|4240.4|4252.7|4240.7|4252.7|4240.7|4252.4|4240.4|0
1620028460000|2021-05-03 07:54:20|4252.5|4240.5|4252.5|4240.5|4252.5|4240.5|4252.5|4240.5|0
1620028470000|2021-05-03 07:54:30|4252.7|4240.7|4251.9|4239.9|4252.7|4240.7|4251.7|4239.7|0
1620028480000|2021-05-03 07:54:40|4251.7|4239.7|4251.7|4239.7|4251.7|4239.7|4251.7|4239.7|0
1620028490000|2021-05-03 07:54:50|4252.4|4240.4|4251.7|4239.7|4252.7|4240.7|4251.7|4239.7|0
1620028500000|2021-05-03 07:55:00|4252|4240|4251.5|4239.5|4252.2|4240.2|4251.5|4239.5|0
1620028510000|2021-05-03 07:55:10|4251.2|4239.2|4250.7|4238.7|4251.2|4239.2|4250.7|4238.7|0
1620028520000|2021-05-03 07:55:20|4250.4|4238.4|4247.6|4235.6|4250.4|4238.4|4247.6|4235.6|8
1620028530000|2021-05-03 07:55:30|4248.1|4236.1|4248.3|4236.3|4248.3|4236.3|4248.1|4236.1|1
1620028540000|2021-05-03 07:55:40|4248.5|4236.5|4248.1|4236.1|4248.5|4236.5|4248.1|4236.1|0
1620028550000|2021-05-03 07:55:50|4247.6|4235.6|4248.1|4236.1|4248.1|4236.1|4247.6|4235.6|0
1620028560000|2021-05-03 07:56:00|4248.3|4236.3|4249|4237|4249.7|4237.7|4248.3|4236.3|0
1620028570000|2021-05-03 07:56:10|4249.6|4237.6|4249.7|4237.7|4250|4238|4249|4237|0
1620028580000|2021-05-03 07:56:20|4249.8|4237.8|4248.6|4236.6|4250|4238|4248.6|4236.6|0
1620028590000|2021-05-03 07:56:30|4247.6|4235.6|4247.6|4235.6|4247.6|4235.6|4247.6|4235.6|0
1620028600000|2021-05-03 07:56:40|4248.3|4236.3|4248.3|4236.3|4248.6|4236.6|4248.3|4236.3|0
1620028620000|2021-05-03 07:57:00|4248.5|4236.5|4249.3|4237.3|4249.3|4237.3|4248.3|4236.3|0
1620028630000|2021-05-03 07:57:10|4249.7|4237.7|4249.7|4237.7|4249.7|4237.7|4249.7|4237.7|0
1620028640000|2021-05-03 07:57:20|4250|4238|4250|4238|4250|4238|4250|4238|0
1620028660000|2021-05-03 07:57:40|4249|4237|4249|4237|4249|4237|4249|4237|0
1620028680000|2021-05-03 07:58:00|4247.5|4235.5|4247.5|4235.5|4247.5|4235.5|4247.5|4235.5|16
1620028690000|2021-05-03 07:58:10|4247.2|4235.2|4246.7|4234.7|4247.2|4235.2|4246.7|4234.7|0
1620028700000|2021-05-03 07:58:20|4246.4|4234.4|4245.8|4233.8|4246.4|4234.4|4245.8|4233.8|0
1620028710000|2021-05-03 07:58:30|4246.7|4234.7|4246.7|4234.7|4246.7|4234.7|4246.7|4234.7|0
1620028720000|2021-05-03 07:58:40|4247.2|4235.2|4247.4|4235.4|4247.4|4235.4|4247.2|4235.2|0
1620028760000|2021-05-03 07:59:20|4246.7|4234.7|4245.4|4233.4|4246.7|4234.7|4244.9|4232.9|0
1620028770000|2021-05-03 07:59:30|4245.1|4233.1|4244.4|4232.4|4245.1|4233.1|4244.4|4232.4|0
1620028790000|2021-05-03 07:59:50|4244.2|4232.2|4244.7|4232.7|4244.7|4232.7|4244.2|4232.2|0
1620028800000|2021-05-03 08:00:00|4246.2|4234.2|4246.4|4234.4|4246.7|4234.7|4245.4|4233.4|0
1620028810000|2021-05-03 08:00:10|4246.9|4234.9|4246.9|4234.9|4246.9|4234.9|4246.9|4234.9|0
1620028830000|2021-05-03 08:00:30|4246.4|4234.4|4246.4|4234.4|4246.6|4234.6|4246.4|4234.4|0
1620028860000|2021-05-03 08:01:00|4246.9|4234.9|4247.6|4235.6|4247.6|4235.6|4246.9|4234.9|0
1620028870000|2021-05-03 08:01:10|4247.4|4235.4|4246.4|4234.4|4247.4|4235.4|4246.2|4234.2|0
1620028880000|2021-05-03 08:01:20|4246|4234|4244.9|4232.9|4246|4234|4244.9|4232.9|0
1620028890000|2021-05-03 08:01:30|4245.2|4233.2|4245.4|4233.4|4246.4|4234.4|4245.2|4233.2|2
1620028900000|2021-05-03 08:01:40|4245.7|4233.7|4246.9|4234.9|4246.9|4234.9|4245.7|4233.7|0
1620028920000|2021-05-03 08:02:00|4247.2|4235.2|4248|4236|4248|4236|4247.2|4235.2|1
1620028930000|2021-05-03 08:02:10|4247.5|4235.5|4248|4236|4248|4236|4247.5|4235.5|4
1620028950000|2021-05-03 08:02:30|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|0
1620028960000|2021-05-03 08:02:40|4248.4|4236.4|4250.5|4238.5|4250.7|4238.7|4248.4|4236.4|3
1620028970000|2021-05-03 08:02:50|4250.9|4238.9|4251.3|4239.3|4251.3|4239.3|4250.9|4238.9|0
1620028980000|2021-05-03 08:03:00|4251.6|4239.6|4252.8|4240.8|4252.8|4240.8|4251.6|4239.6|0
1620028990000|2021-05-03 08:03:10|4253|4241|4252.9|4240.9|4253.4|4241.4|4252.8|4240.8|0
1620029000000|2021-05-03 08:03:20|4252.8|4240.8|4251.2|4239.2|4252.8|4240.8|4251.2|4239.2|0
1620029020000|2021-05-03 08:03:40|4250.9|4238.9|4250.2|4238.2|4250.9|4238.9|4250.2|4238.2|0
1620029030000|2021-05-03 08:03:50|4249.8|4237.8|4249.3|4237.3|4249.8|4237.8|4249.3|4237.3|0
1620029040000|2021-05-03 08:04:00|4249|4237|4248.3|4236.3|4249|4237|4248.3|4236.3|0
1620029050000|2021-05-03 08:04:10|4247.6|4235.6|4243.1|4231.1|4247.6|4235.6|4243.1|4231.1|9
1620029060000|2021-05-03 08:04:20|4243|4231|4243|4231|4243|4231|4243|4231|0
1620029070000|2021-05-03 08:04:30|4243.7|4231.7|4242.3|4230.3|4243.7|4231.7|4242.3|4230.3|0
1620029080000|2021-05-03 08:04:40|4242.8|4230.8|4245.7|4233.7|4245.7|4233.7|4242.3|4230.3|3
1620029090000|2021-05-03 08:04:50|4245.3|4233.3|4245.3|4233.3|4245.5|4233.5|4245.3|4233.3|0
1620029100000|2021-05-03 08:05:00|4244.7|4232.7|4245.6|4233.6|4245.6|4233.6|4244.7|4232.7|2
1620029110000|2021-05-03 08:05:10|4245.8|4233.8|4245.2|4233.2|4245.8|4233.8|4245.2|4233.2|0
1620029120000|2021-05-03 08:05:20|4244.9|4232.9|4244.9|4232.9|4245.2|4233.2|4244.9|4232.9|2
1620029160000|2021-05-03 08:06:00|4244.7|4232.7|4244.3|4232.3|4244.7|4232.7|4244.3|4232.3|0
1620029170000|2021-05-03 08:06:10|4243.8|4231.8|4242.8|4230.8|4244.3|4232.3|4242.8|4230.8|0
1620029180000|2021-05-03 08:06:20|4242.2|4230.2|4241.8|4229.8|4242.2|4230.2|4241.7|4229.7|3
1620029190000|2021-05-03 08:06:30|4240.8|4228.8|4240.9|4228.9|4240.9|4228.9|4240.2|4228.2|5
1620029200000|2021-05-03 08:06:40|4240.7|4228.7|4240.7|4228.7|4241.2|4229.2|4240.7|4228.7|0
1620029210000|2021-05-03 08:06:50|4240.9|4228.9|4241.2|4229.2|4241.4|4229.4|4240.9|4228.9|0
1620029220000|2021-05-03 08:07:00|4241.4|4229.4|4243.2|4231.2|4243.2|4231.2|4241.4|4229.4|0
1620029230000|2021-05-03 08:07:10|4243.4|4231.4|4243.5|4231.5|4243.5|4231.5|4243.2|4231.2|0
1620029240000|2021-05-03 08:07:20|4242.5|4230.5|4243.2|4231.2|4243.2|4231.2|4242.2|4230.2|0
1620029250000|2021-05-03 08:07:30|4243.4|4231.4|4242.8|4230.8|4243.4|4231.4|4242.8|4230.8|0
1620029260000|2021-05-03 08:07:40|4243|4231|4242|4230|4243.2|4231.2|4242|4230|0
1620029270000|2021-05-03 08:07:50|4242.3|4230.3|4241.5|4229.5|4242.3|4230.3|4241.5|4229.5|0
1620029280000|2021-05-03 08:08:00|4242.2|4230.2|4243.2|4231.2|4243.2|4231.2|4242.2|4230.2|0
1620029290000|2021-05-03 08:08:10|4244.4|4232.4|4243.2|4231.2|4244.4|4232.4|4243.2|4231.2|0
1620029300000|2021-05-03 08:08:20|4243.8|4231.8|4244.5|4232.5|4244.5|4232.5|4243.8|4231.8|0
1620029310000|2021-05-03 08:08:30|4244.9|4232.9|4245.4|4233.4|4245.4|4233.4|4244.9|4232.9|0
1620029340000|2021-05-03 08:09:00|4245.9|4233.9|4247.9|4235.9|4247.9|4235.9|4245.9|4233.9|0
1620029370000|2021-05-03 08:09:30|4247.4|4235.4|4247.9|4235.9|4247.9|4235.9|4247.4|4235.4|0
1620029380000|2021-05-03 08:09:40|4248.2|4236.2|4247.9|4235.9|4248.7|4236.7|4246.9|4234.9|0
1620029390000|2021-05-03 08:09:50|4248.4|4236.4|4248.4|4236.4|4248.4|4236.4|4248.4|4236.4|0
1620029400000|2021-05-03 08:10:00|4248.7|4236.7|4248.2|4236.2|4248.9|4236.9|4248.2|4236.2|0
1620029410000|2021-05-03 08:10:10|4248.5|4236.5|4248.7|4236.7|4248.9|4236.9|4248.5|4236.5|0
1620029420000|2021-05-03 08:10:20|4248.4|4236.4|4248.2|4236.2|4248.4|4236.4|4248.2|4236.2|0
1620029430000|2021-05-03 08:10:30|4247.9|4235.9|4246.2|4234.2|4247.9|4235.9|4246.2|4234.2|0
1620029440000|2021-05-03 08:10:40|4246.7|4234.7|4245.5|4233.5|4246.7|4234.7|4245.5|4233.5|0
1620029460000|2021-05-03 08:11:00|4245.7|4233.7|4245.9|4233.9|4245.9|4233.9|4245.7|4233.7|0
1620029470000|2021-05-03 08:11:10|4245.5|4233.5|4243.7|4231.7|4245.5|4233.5|4243.7|4231.7|0
1620029480000|2021-05-03 08:11:20|4243.4|4231.4|4242.4|4230.4|4243.4|4231.4|4242.4|4230.4|0
1620029490000|2021-05-03 08:11:30|4242.2|4230.2|4241.5|4229.5|4242.2|4230.2|4241.5|4229.5|0
1620029500000|2021-05-03 08:11:40|4241.2|4229.2|4243.1|4231.1|4248.7|4232.7|4239.9|4227.9|28
1620029520000|2021-05-03 08:12:00|4243.3|4231.3|4244.6|4232.6|4244.6|4232.6|4243.3|4231.3|0
1620029530000|2021-05-03 08:12:10|4244|4232|4243.3|4231.3|4244|4232|4243.3|4231.3|0
1620029550000|2021-05-03 08:12:30|4243.4|4231.4|4243.1|4231.1|4243.4|4231.4|4243.1|4231.1|0
1620029580000|2021-05-03 08:13:00|4244.3|4232.3|4244.6|4232.6|4245.5|4232.6|4243.8|4229.5|0
1620029590000|2021-05-03 08:13:10|4244.4|4232.4|4244.4|4232.4|4244.4|4232.4|4244.4|4232.4|0
1620029610000|2021-05-03 08:13:30|4244.6|4232.6|4244.6|4232.6|4244.6|4232.6|4244.6|4232.6|0
1620029620000|2021-05-03 08:13:40|4244.1|4232.1|4244.1|4232.1|4244.1|4232.1|4244.1|4232.1|0
1620029630000|2021-05-03 08:13:50|4244.3|4232.3|4244.3|4232.3|4244.3|4232.3|4244.3|4232.3|0
1620029650000|2021-05-03 08:14:10|4244.6|4232.6|4244.6|4232.6|4244.6|4232.6|4244.6|4232.6|0
1620029660000|2021-05-03 08:14:20|4244.8|4232.8|4244.8|4232.8|4244.8|4232.8|4244.8|4232.8|0
1620029680000|2021-05-03 08:14:40|4244.6|4232.6|4244.6|4232.6|4244.6|4232.6|4244.6|4232.6|0
1620029700000|2021-05-03 08:15:00|4245.3|4233.3|4245.5|4233.5|4245.5|4233.5|4245.3|4233.3|0
1620029710000|2021-05-03 08:15:10|4245.3|4233.3|4245.5|4233.5|4245.5|4233.5|4245.3|4233.3|0
1620029720000|2021-05-03 08:15:20|4245.3|4233.3|4245.3|4233.3|4245.3|4233.3|4245.3|4233.3|0
1620029740000|2021-05-03 08:15:40|4245.1|4233.1|4245.5|4233.5|4245.5|4233.5|4245.1|4233.1|0
1620029750000|2021-05-03 08:15:50|4245.8|4233.8|4244.6|4232.6|4246.3|4234.3|4244.6|4232.6|0
1620029760000|2021-05-03 08:16:00|4247.9|4231.9|4245.4|4233.4|4247.9|4233.4|4245.4|4231.7|0
1620029790000|2021-05-03 08:16:30|4245.6|4233.6|4246.1|4234.1|4246.1|4234.1|4245.6|4233.6|0
1620029800000|2021-05-03 08:16:40|4245.8|4233.8|4245.6|4233.6|4245.8|4233.8|4245.6|4233.6|0
1620029820000|2021-05-03 08:17:00|4245.8|4233.8|4244.4|4232.4|4246.1|4234.1|4244.4|4232.4|0
1620029830000|2021-05-03 08:17:10|4244.2|4232.2|4244.2|4232.2|4244.2|4232.2|4244.2|4232.2|0
1620029840000|2021-05-03 08:17:20|4245.1|4233.1|4246.7|4234.7|4246.7|4234.7|4245.1|4233.1|0
1620029850000|2021-05-03 08:17:30|4246.4|4234.4|4246.2|4234.2|4246.4|4234.4|4246.2|4234.2|0
1620029880000|2021-05-03 08:18:00|4246.4|4234.4|4246.4|4234.4|4246.4|4234.4|4246.4|4234.4|0
1620029900000|2021-05-03 08:18:20|4246.9|4234.9|4246.9|4234.9|4246.9|4234.9|4246.9|4234.9|0
1620029910000|2021-05-03 08:18:30|4247|4235|4247|4235|4247|4235|4247|4235|0
1620029930000|2021-05-03 08:18:50|4247.4|4235.4|4247.9|4235.9|4248.2|4236.2|4247.4|4235.4|0
1620029940000|2021-05-03 08:19:00|4248.2|4236.2|4252.5|4240.5|4252.5|4240.5|4248.2|4236.2|2
1620029950000|2021-05-03 08:19:10|4252.2|4240.2|4253|4241|4253|4241|4252|4240|0
1620029960000|2021-05-03 08:19:20|4253.4|4241.4|4254|4242|4254|4242|4253.4|4241.4|0
1620029980000|2021-05-03 08:19:40|4254.2|4242.2|4254|4242|4254.2|4242.2|4254|4242|0
1620029990000|2021-05-03 08:19:50|4254.7|4242.7|4254.6|4242.6|4255.4|4243.4|4254.6|4242.6|0
1620030000000|2021-05-03 08:20:00|4255.1|4243.1|4253.9|4241.9|4255.4|4243.4|4253.4|4241.4|0
1620030010000|2021-05-03 08:20:10|4254.4|4242.4|4253.8|4241.8|4254.4|4242.4|4253.8|4241.8|0
1620030030000|2021-05-03 08:20:30|4253.6|4241.6|4253.4|4241.4|4253.6|4241.6|4253.4|4241.4|0
1620030060000|2021-05-03 08:21:00|4253.7|4241.7|4253.4|4241.4|4254.4|4242.4|4253.4|4241.4|0
1620030070000|2021-05-03 08:21:10|4252.7|4240.7|4252.7|4240.7|4252.7|4240.7|4252.7|4240.7|0
1620030090000|2021-05-03 08:21:30|4253|4237|4252.3|4236.3|4253|4239.5|4251.5|4236.3|0
1620030100000|2021-05-03 08:21:40|4249.8|4237.8|4250.3|4238.3|4250.3|4238.3|4249.8|4237.8|0
1620030110000|2021-05-03 08:21:50|4250.8|4238.8|4250.8|4238.8|4250.8|4238.8|4250.8|4238.8|0
1620030120000|2021-05-03 08:22:00|4248.9|4236.9|4250|4238|4250|4238|4248.4|4236.4|2
1620030130000|2021-05-03 08:22:10|4250.3|4238.3|4251.5|4235.5|4251.5|4238.3|4247.2|4235.2|2
1620030140000|2021-05-03 08:22:20|4249.8|4237.8|4250|4238|4250|4238|4249.8|4237.8|0
1620030150000|2021-05-03 08:22:30|4251.5|4235.5|4250|4238|4251.5|4238|4250|4235|4
1620030160000|2021-05-03 08:22:40|4251.4|4235.4|4251|4235|4251.4|4235.4|4251|4235|2
1620030180000|2021-05-03 08:23:00|4251.5|4235.5|4250.5|4234.5|4251.5|4235.5|4250.5|4234.5|4
1620030190000|2021-05-03 08:23:10|4248|4236|4247.7|4235.7|4248|4236|4247.7|4235.7|2
1620030210000|2021-05-03 08:23:30|4247.8|4235.8|4247.2|4235.2|4247.8|4235.8|4246.7|4234.7|0
1620030240000|2021-05-03 08:24:00|4247.3|4235.3|4248.2|4236.2|4248.2|4236.2|4247.3|4235.3|0
1620030250000|2021-05-03 08:24:10|4248.3|4236.3|4248.3|4236.3|4248.3|4236.3|4248.3|4236.3|0
1620030260000|2021-05-03 08:24:20|4248.8|4236.8|4248.8|4236.8|4248.8|4236.8|4248.8|4236.8|10
1620030270000|2021-05-03 08:24:30|4251.1|4235.1|4251.3|4235.3|4251.6|4237.6|4249.6|4235.1|13
1620030280000|2021-05-03 08:24:40|4249|4237|4249|4237|4249|4237|4249|4237|3
1620030290000|2021-05-03 08:24:50|4249.2|4237.2|4248.7|4236.7|4249.2|4237.2|4248.7|4236.7|2
1620030300000|2021-05-03 08:25:00|4250.2|4238.2|4250.2|4238.2|4252.7|4239.7|4249.7|4236.7|0
1620030310000|2021-05-03 08:25:10|4250.6|4238.6|4252.1|4240.1|4252.1|4240.1|4250.6|4238.6|0
1620030320000|2021-05-03 08:25:20|4251.1|4239.1|4250.2|4238.2|4251.1|4239.1|4250.2|4238.2|1
1620030330000|2021-05-03 08:25:30|4249.7|4237.7|4250.2|4238.2|4250.2|4238.2|4249.7|4237.7|0
1620030350000|2021-05-03 08:25:50|4249.2|4237.2|4248.6|4236.6|4250.2|4238.2|4248.2|4236.2|0
1620030360000|2021-05-03 08:26:00|4248.7|4236.7|4249.2|4237.2|4249.7|4237.7|4248.2|4236.2|0
1620030370000|2021-05-03 08:26:10|4248.6|4236.6|4247.3|4235.3|4248.6|4236.6|4247.3|4235.3|1
1620030380000|2021-05-03 08:26:20|4246.1|4234.1|4245.9|4233.9|4246.1|4234.1|4245.9|4233.9|0
1620030390000|2021-05-03 08:26:30|4246.5|4234.5|4246.5|4234.5|4246.5|4234.5|4246.5|4234.5|0
1620030400000|2021-05-03 08:26:40|4246.2|4234.2|4245.6|4233.6|4246.2|4234.2|4245.6|4233.6|0
1620030410000|2021-05-03 08:26:50|4245.1|4233.1|4245.2|4233.2|4245.2|4233.2|4244.9|4232.9|1
1620030420000|2021-05-03 08:27:00|4245.4|4233.4|4248.4|4236.4|4248.4|4236.4|4245.4|4233.4|0
1620030450000|2021-05-03 08:27:30|4248.9|4236.9|4248.6|4236.6|4248.9|4236.9|4248.6|4236.6|0
1620030460000|2021-05-03 08:27:40|4248.4|4236.4|4248.4|4236.4|4248.4|4236.4|4248.4|4236.4|0
1620030470000|2021-05-03 08:27:50|4248.9|4236.9|4246.4|4234.4|4248.9|4236.9|4246.4|4234.4|0
1620030480000|2021-05-03 08:28:00|4246.9|4234.9|4247.7|4235.7|4247.7|4235.7|4246.9|4234.9|0
1620030490000|2021-05-03 08:28:10|4247.9|4235.9|4247.9|4235.9|4247.9|4235.9|4247.9|4235.9|0
1620030500000|2021-05-03 08:28:20|4249.9|4237.9|4249.9|4237.9|4249.9|4237.9|4249.9|4237.9|0
1620030520000|2021-05-03 08:28:40|4250.2|4238.2|4249.9|4237.9|4250.4|4238.4|4249.9|4237.9|0
1620030530000|2021-05-03 08:28:50|4250.4|4238.4|4250.4|4238.4|4250.4|4238.4|4250.4|4238.4|0
1620030540000|2021-05-03 08:29:00|4250.9|4238.9|4250.9|4238.9|4250.9|4238.9|4250.4|4238.4|0
1620030580000|2021-05-03 08:29:40|4250.1|4238.1|4250.1|4238.1|4251|4239|4249.8|4237.8|3
1620030590000|2021-05-03 08:29:50|4250.4|4238.4|4249.8|4237.8|4250.4|4238.4|4249.8|4237.8|0
1620030600000|2021-05-03 08:30:00|4250.1|4238.1|4249.3|4237.3|4250.1|4238.1|4249.3|4237.3|0
1620030610000|2021-05-03 08:30:10|4249.8|4237.8|4249.3|4237.3|4249.8|4237.8|4249.3|4237.3|0
1620030620000|2021-05-03 08:30:20|4249.4|4237.4|4249.7|4237.7|4251.2|4239.2|4249.1|4237.1|0
1620030630000|2021-05-03 08:30:30|4249.4|4237.4|4249.4|4237.4|4249.4|4237.4|4249.4|4237.4|0
1620030650000|2021-05-03 08:30:50|||||||||1
1620030680000|2021-05-03 08:31:20|||||||||7
1620030700000|2021-05-03 08:31:40|4249.7|4237.7|4249.9|4237.9|4249.9|4237.9|4249.7|4237.7|0
1620030710000|2021-05-03 08:31:50|4251.4|4239.4|4249.2|4237.2|4251.4|4239.4|4249.2|4237.2|0
1620030720000|2021-05-03 08:32:00|4250.7|4238.7|4250.9|4238.9|4251.2|4239.2|4250.4|4238.4|2
1620030730000|2021-05-03 08:32:10|4251.2|4239.2|4251.9|4239.9|4251.9|4239.9|4251.2|4239.2|0
1620030760000|2021-05-03 08:32:40|4253.2|4241.2|4252.4|4240.4|4253.2|4241.2|4252.4|4240.4|0
1620030770000|2021-05-03 08:32:50|4253|4241|4252.4|4240.4|4253|4241|4252.4|4240.4|0
1620030780000|2021-05-03 08:33:00|4252.9|4240.9|4251.7|4239.7|4252.9|4240.9|4251.5|4239.5|0
1620030800000|2021-05-03 08:33:20|4252.7|4240.7|4252.9|4240.9|4252.9|4240.9|4252.7|4240.7|0
1620030810000|2021-05-03 08:33:30|4253.4|4241.4|4252.9|4240.9|4253.4|4241.4|4252.9|4240.9|0
1620030830000|2021-05-03 08:33:50|4252.7|4240.7|4252.7|4240.7|4252.7|4240.7|4252.7|4240.7|0
1620030860000|2021-05-03 08:34:20|4251.7|4239.7|4251.7|4239.7|4251.7|4239.7|4251.7|4239.7|0
1620030890000|2021-05-03 08:34:50|||||||||2
1620030900000|2021-05-03 08:35:00|||||||||4
1620030920000|2021-05-03 08:35:20|4252|4240|4252.2|4240.2|4252.2|4240.2|4252|4240|109
1620030930000|2021-05-03 08:35:30|4252.4|4240.4|4252.4|4240.4|4252.4|4240.4|4252.4|4240.4|0
1620030940000|2021-05-03 08:35:40|4252.7|4240.7|4253.2|4241.2|4253.4|4241.4|4252.7|4240.7|0
1620030950000|2021-05-03 08:35:50|||||||||1
1620030960000|2021-05-03 08:36:00|4253.4|4241.4|4253.4|4241.4|4253.7|4241.7|4253.4|4241.4|4
1620030970000|2021-05-03 08:36:10|4253.7|4241.7|4253.9|4241.9|4253.9|4241.9|4253.7|4241.7|0
1620030980000|2021-05-03 08:36:20|4254.2|4242.2|4254.9|4242.9|4254.9|4242.9|4254.2|4242.2|0
1620031010000|2021-05-03 08:36:50|4255.2|4243.2|4255.2|4243.2|4255.4|4243.4|4255.2|4243.2|0
1620031020000|2021-05-03 08:37:00|4255.4|4243.4|4256|4244|4256|4244|4255.4|4243.4|0
1620031030000|2021-05-03 08:37:10|4256.2|4244.2|4257.2|4245.2|4257.4|4245.4|4256.2|4244.2|0
1620031040000|2021-05-03 08:37:20|4256.9|4244.9|4256.4|4244.4|4257.4|4245.4|4256.4|4244.4|4
1620031050000|2021-05-03 08:37:30|4256.1|4244.1|4254.7|4242.7|4256.1|4244.1|4253.5|4241.5|2
1620031060000|2021-05-03 08:37:40|4255.4|4243.4|4255.4|4243.4|4255.4|4243.4|4255.4|4243.4|0
1620031080000|2021-05-03 08:38:00|4256.1|4244.1|4256.4|4244.4|4256.4|4244.4|4255.9|4243.9|1
1620031090000|2021-05-03 08:38:10|4257.1|4245.1|4256.9|4244.9|4257.1|4245.1|4256.9|4244.9|0
1620031100000|2021-05-03 08:38:20|4256.7|4244.7|4256.7|4244.7|4256.7|4244.7|4256.7|4244.7|0
1620031110000|2021-05-03 08:38:30|4257.8|4245.8|4257.6|4245.6|4257.8|4245.8|4257.1|4245.1|9
1620031120000|2021-05-03 08:38:40|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|0
1620031140000|2021-05-03 08:39:00|4257.6|4245.6|4259|4247|4259.2|4247.2|4257.6|4245.6|1
1620031160000|2021-05-03 08:39:20|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|0
1620031190000|2021-05-03 08:39:50|4259|4247|4259|4247|4259|4247|4259|4247|0
1620031200000|2021-05-03 08:40:00|4259.2|4247.2|4259|4247|4259.2|4247.2|4259|4247|0
1620031210000|2021-05-03 08:40:10|4259.7|4247.7|4260|4248|4260|4248|4259.7|4247.7|0
1620031220000|2021-05-03 08:40:20|4259.7|4247.7|4259.9|4247.9|4260|4248|4259|4247|2
1620031230000|2021-05-03 08:40:30|4260|4248|4259.9|4247.9|4260.4|4248.4|4259|4247|0
1620031240000|2021-05-03 08:40:40|4259.7|4247.7|4259.7|4247.7|4260.4|4248.4|4259.7|4247.7|0
1620031260000|2021-05-03 08:41:00|4260.4|4248.4|4260.7|4248.7|4260.7|4248.7|4260.4|4248.4|0
1620031280000|2021-05-03 08:41:20|4260.4|4248.4|4260.4|4248.4|4260.4|4248.4|4260.4|4248.4|0
1620031290000|2021-05-03 08:41:30|4260.7|4248.7|4260.4|4248.4|4260.7|4248.7|4260.4|4248.4|0
1620031300000|2021-05-03 08:41:40|4261.1|4249.1|4261.1|4249.1|4261.1|4249.1|4261.1|4249.1|0
1620031310000|2021-05-03 08:41:50|4260.7|4248.7|4260.7|4248.7|4260.7|4248.7|4260.4|4248.4|0
1620031330000|2021-05-03 08:42:10|4260.3|4248.3|4257.1|4245.1|4260.3|4248.3|4257.1|4243.7|1
1620031340000|2021-05-03 08:42:20|4256.7|4244.7|4256.9|4244.9|4261.1|4247.1|4256.7|4243.5|0
1620031350000|2021-05-03 08:42:30|4257.2|4245.2|4257.4|4245.4|4257.8|4245.8|4257.2|4245.2|0
1620031360000|2021-05-03 08:42:40|4258.3|4246.3|4257.9|4245.9|4258.3|4246.3|4257.7|4245.7|0
1620031370000|2021-05-03 08:42:50|4258.2|4246.2|4258.4|4246.4|4258.4|4246.4|4258.2|4246.2|0
1620031380000|2021-05-03 08:43:00|4259.1|4247.1|4259.1|4247.1|4259.1|4247.1|4259.1|4247.1|0
1620031390000|2021-05-03 08:43:10|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|0
1620031400000|2021-05-03 08:43:20|4259.6|4247.6|4258.4|4246.4|4259.6|4247.6|4258.4|4246.4|2
1620031430000|2021-05-03 08:43:50|4258.1|4246.1|4258.1|4246.1|4258.1|4246.1|4258.1|4246.1|0
1620031440000|2021-05-03 08:44:00|4258.4|4246.4|4258.1|4246.1|4258.4|4246.4|4258.1|4246.1|0
1620031450000|2021-05-03 08:44:10|4257.9|4245.9|4257.7|4245.7|4257.9|4245.9|4257.7|4245.7|0
1620031460000|2021-05-03 08:44:20|4257.9|4245.9|4257.7|4245.7|4257.9|4245.9|4257.7|4245.7|0
1620031470000|2021-05-03 08:44:30|4257|4245|4256.9|4240.9|4257.4|4245|4254.4|4240.9|5
1620031480000|2021-05-03 08:44:40|4253.4|4241.4|4253.4|4241.4|4253.4|4241.4|4253.4|4241.4|0
1620031490000|2021-05-03 08:44:50|4257.4|4241|4257|4241|4257.4|4241|4257|4241|0
1620031500000|2021-05-03 08:45:00|4254|4242|4255|4239|4255|4242|4253.5|4239|0
1620031510000|2021-05-03 08:45:10|4252.7|4240.7|4252.7|4240.7|4252.7|4240.7|4252.7|4240.7|0
1620031520000|2021-05-03 08:45:20|4252.2|4240.2|4253|4241|4253|4241|4252|4240|0
1620031530000|2021-05-03 08:45:30|4252.5|4240.5|4250.5|4238.5|4254|4240.5|4250.5|4238|2
1620031540000|2021-05-03 08:45:40|4250.1|4238.1|4249|4237|4250.1|4238.1|4247.1|4235.1|8
1620031550000|2021-05-03 08:45:50|4249.4|4237.4|4248.5|4236.5|4249.4|4237.4|4248.5|4236.5|0
1620031560000|2021-05-03 08:46:00|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|0
1620031570000|2021-05-03 08:46:10|4249|4237|4249|4237|4249|4237|4249|4237|0
1620031580000|2021-05-03 08:46:20|4248.5|4236.5|4247.2|4235.2|4248.5|4236.5|4247.2|4235.2|0
1620031590000|2021-05-03 08:46:30|4247|4235|4245.2|4233.2|4247|4235|4245.2|4233.2|2
1620031600000|2021-05-03 08:46:40|4245.4|4233.4|4243.4|4231.4|4245.4|4233.4|4243.4|4231.4|0
1620031620000|2021-05-03 08:47:00|4243.2|4231.2|4242.9|4230.9|4243.2|4231.2|4242.9|4230.9|0
1620031630000|2021-05-03 08:47:10|4242.5|4230.5|4243.4|4231.4|4243.4|4231.4|4241.4|4229.4|0
1620031650000|2021-05-03 08:47:30|4243|4231|4242.8|4230.8|4243|4231|4242.8|4230.8|0
1620031660000|2021-05-03 08:47:40|4243.3|4231.3|4242.8|4230.8|4243.3|4231.3|4242.8|4230.8|0
1620031670000|2021-05-03 08:47:50|4242.3|4230.3|4242.3|4230.3|4242.3|4230.3|4242.3|4230.3|0
1620031680000|2021-05-03 08:48:00|4243|4231|4243.8|4231.8|4243.8|4231.8|4243|4231|0
1620031690000|2021-05-03 08:48:10|4244.2|4232.2|4243.8|4231.8|4244.3|4232.3|4243.8|4231.8|0
1620031700000|2021-05-03 08:48:20|4244|4232|4243.8|4231.8|4244|4232|4243.3|4231.3|0
1620031710000|2021-05-03 08:48:30|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|0
1620031720000|2021-05-03 08:48:40|4243|4231|4242.8|4230.8|4243|4231|4242.8|4230.8|0
1620031730000|2021-05-03 08:48:50|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|0
1620031740000|2021-05-03 08:49:00|4244.3|4232.3|4242.2|4230.2|4244.3|4232.3|4242|4230|0
1620031750000|2021-05-03 08:49:10|4241.7|4229.7|4245.7|4229.7|4245.7|4229.7|4241.7|4229.7|0
1620031760000|2021-05-03 08:49:20|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|0
1620031770000|2021-05-03 08:49:30|4243.2|4231.2|4244.8|4232.8|4244.8|4232.8|4243.2|4231.2|0
1620031780000|2021-05-03 08:49:40|4243.5|4231.5|4242.3|4230.3|4245.8|4231.5|4242.2|4229.8|0
1620031790000|2021-05-03 08:49:50|4241.5|4229.5|4238.6|4226.6|4241.5|4229.5|4238.6|4226.6|0
1620031800000|2021-05-03 08:50:00|4238.8|4226.8|4238.5|4226.5|4239|4227|4238|4226|0
1620031810000|2021-05-03 08:50:10|4238.3|4226.3|4238.7|4226.7|4238.7|4226.7|4238.3|4226.3|0
1620031820000|2021-05-03 08:50:20|4238.8|4226.8|4240.3|4228.3|4240.3|4228.3|4238.8|4226.8|0
1620031830000|2021-05-03 08:50:30|4240|4228|4239.2|4227.2|4240|4228|4239.2|4227.2|0
1620031840000|2021-05-03 08:50:40|4239|4227|4239|4227|4239|4227|4239|4227|0
1620031850000|2021-05-03 08:50:50|4238.5|4226.5|4238.3|4226.3|4238.5|4226.5|4236.6|4224.6|3
1620031860000|2021-05-03 08:51:00|4238.1|4226.1|4237.3|4225.3|4238.1|4226.1|4237.3|4225.3|0
1620031870000|2021-05-03 08:51:10|4237.8|4225.8|4237.4|4225.4|4237.8|4225.8|4237.1|4225.1|0
1620031880000|2021-05-03 08:51:20|4236.9|4224.9|4236.4|4224.4|4237.6|4225.6|4235.9|4223.9|9
1620031890000|2021-05-03 08:51:30|4236.5|4224.5|4236.2|4224.2|4237|4225|4236.2|4224.2|1
1620031900000|2021-05-03 08:51:40|4236.7|4224.7|4236.7|4224.7|4236.7|4224.7|4236.4|4224.4|0
1620031910000|2021-05-03 08:51:50|4237.5|4225.5|4237.7|4225.7|4238|4226|4237.5|4225.5|1
1620031920000|2021-05-03 08:52:00|4237.2|4225.2|4237.2|4225.2|4237.2|4225.2|4237.2|4225.2|0
1620031930000|2021-05-03 08:52:10|4236.9|4224.9|4237.2|4225.2|4237.2|4225.2|4236.2|4224.2|0
1620031940000|2021-05-03 08:52:20|4236.9|4224.9|4236.9|4224.9|4236.9|4224.9|4236.9|4224.9|0
1620031950000|2021-05-03 08:52:30|4236.7|4224.7|4235.4|4223.4|4236.7|4224.7|4235.4|4223.4|10
1620031960000|2021-05-03 08:52:40|4235.6|4223.6|4235.6|4223.6|4235.6|4223.6|4235.6|4223.6|0
1620031970000|2021-05-03 08:52:50|4236.6|4224.6|4236.5|4224.5|4237.1|4225.1|4236.5|4224.5|0
1620031980000|2021-05-03 08:53:00|4236.8|4224.8|4236.8|4224.8|4236.8|4224.8|4236.8|4224.8|0
1620031990000|2021-05-03 08:53:10|4236.5|4224.5|4237.5|4225.5|4237.5|4225.5|4236.5|4224.5|0
1620032000000|2021-05-03 08:53:20|4237.1|4225.1|4240|4228|4240|4228|4237|4225|0
1620032010000|2021-05-03 08:53:30|4240.3|4228.3|4238|4226|4240.3|4228.3|4237.5|4225.5|0
1620032020000|2021-05-03 08:53:40|4238.6|4226.6|4238.6|4226.6|4238.6|4226.6|4238|4226|0
1620032030000|2021-05-03 08:53:50|4238.5|4226.5|4239.3|4227.3|4239.3|4227.3|4238.5|4226.5|0
1620032040000|2021-05-03 08:54:00|4239.5|4227.5|4239|4227|4239.5|4227.5|4239|4227|0
1620032050000|2021-05-03 08:54:10|4238.6|4226.6|4238.6|4226.6|4238.6|4226.6|4238.6|4226.6|0
1620032060000|2021-05-03 08:54:20|4239.3|4227.3|4239.3|4227.3|4239.3|4227.3|4239|4227|0
1620032090000|2021-05-03 08:54:50|4239.2|4227.2|4239.7|4227.7|4239.7|4227.7|4239.2|4227.2|1
1620032100000|2021-05-03 08:55:00|4239.2|4227.2|4239.9|4227.9|4239.9|4227.9|4239.2|4227.2|0
1620032110000|2021-05-03 08:55:10|4240.2|4228.2|4239.7|4227.7|4240.4|4228.4|4239.7|4227.7|1
1620032130000|2021-05-03 08:55:30|4240.2|4228.2|4240.2|4228.2|4240.2|4228.2|4240.2|4228.2|0
1620032150000|2021-05-03 08:55:50|4239.7|4227.7|4239.9|4227.9|4239.9|4227.9|4239.7|4227.7|0
1620032160000|2021-05-03 08:56:00|4240|4228|4240|4228|4240|4228|4240|4228|0
1620032200000|2021-05-03 08:56:40|4240.2|4228.2|4240.2|4228.2|4240.2|4228.2|4240.2|4228.2|0
1620032220000|2021-05-03 08:57:00|4240|4228|4240|4228|4240|4228|4240|4228|0
1620032230000|2021-05-03 08:57:10|4239.7|4227.7|4240|4228|4240|4228|4239.5|4227.5|0
1620032260000|2021-05-03 08:57:40|4240.7|4228.7|4240.7|4228.7|4240.7|4228.7|4240.7|4228.7|0
1620032280000|2021-05-03 08:58:00|4240.9|4228.9|4244.3|4232.3|4245.8|4232.3|4240.9|4228.9|6
1620032310000|2021-05-03 08:58:30|4244.1|4232.1|4243.9|4231.9|4244.1|4232.1|4243.9|4231.9|0
1620032320000|2021-05-03 08:58:40|4243.6|4231.6|4243.6|4231.6|4243.6|4231.6|4243.6|4231.6|0
1620032340000|2021-05-03 08:59:00|4244.1|4232.1|4243.6|4231.6|4244.1|4232.1|4243.6|4231.6|0
1620032350000|2021-05-03 08:59:10|4244.2|4232.2|4245.6|4233.6|4245.6|4233.6|4244.2|4232.2|0
1620032360000|2021-05-03 08:59:20|4245.2|4233.2|4245.6|4233.6|4245.6|4233.6|4245.2|4233.2|0
1620032380000|2021-05-03 08:59:40|4245.4|4233.4|4245.4|4233.4|4245.4|4233.4|4245.4|4233.4|0
1620032390000|2021-05-03 08:59:50|4245.6|4233.6|4245.6|4233.6|4245.6|4233.6|4245.6|4233.6|0
1620032410000|2021-05-03 09:00:10|4245.4|4233.4|4245.4|4233.4|4245.4|4233.4|4245.4|4233.4|0
1620032420000|2021-05-03 09:00:20|4244.9|4232.9|4244.9|4232.9|4244.9|4232.9|4244.9|4232.9|0
1620032440000|2021-05-03 09:00:40|4244.4|4232.4|4244.2|4232.2|4244.4|4232.4|4244.2|4232.2|0
1620032450000|2021-05-03 09:00:50|4243.3|4231.3|4242.8|4230.8|4243.3|4231.3|4242.8|4230.8|0
1620032460000|2021-05-03 09:01:00|4242.6|4230.6|4242.8|4230.8|4243|4231|4241.8|4229.8|2
1620032470000|2021-05-03 09:01:10|4241.8|4229.8|4242.3|4230.3|4242.5|4230.5|4241.8|4229.8|0
1620032490000|2021-05-03 09:01:30|4242.5|4230.5|4242.5|4230.5|4242.5|4230.5|4242.5|4230.5|0
1620032510000|2021-05-03 09:01:50|4243|4231|4243|4231|4243|4231|4243|4231|0
1620032530000|2021-05-03 09:02:10|4242.7|4230.7|4242.4|4230.4|4243.1|4231.1|4242.4|4230.4|0
1620032540000|2021-05-03 09:02:20|4242|4230|4240.7|4228.7|4242|4230|4240.7|4228.7|3
1620032550000|2021-05-03 09:02:30|4241.9|4229.9|4242.1|4230.1|4242.4|4230.4|4241.9|4229.9|0
1620032560000|2021-05-03 09:02:40|4243.1|4231.1|4242.9|4230.9|4243.1|4231.1|4242.9|4230.9|0
1620032570000|2021-05-03 09:02:50|4242.6|4230.6|4243.1|4231.1|4243.1|4231.1|4242.6|4230.6|1
1620032580000|2021-05-03 09:03:00|4243.8|4231.8|4243.6|4231.6|4243.8|4231.8|4243.6|4231.6|0
1620032590000|2021-05-03 09:03:10|4243.4|4231.4|4243.8|4231.8|4243.8|4231.8|4242.9|4230.9|0
1620032610000|2021-05-03 09:03:30|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|0
1620032620000|2021-05-03 09:03:40|4243.9|4231.9|4244.5|4232.5|4244.5|4232.5|4243.9|4231.9|1
1620032640000|2021-05-03 09:04:00|4244.9|4232.9|4244.9|4232.9|4244.9|4232.9|4244.9|4232.9|0
1620032650000|2021-05-03 09:04:10|4244.8|4232.8|4244.8|4232.8|4244.8|4232.8|4244.8|4232.8|0
1620032660000|2021-05-03 09:04:20|4245.4|4233.4|4245.4|4233.4|4245.4|4233.4|4245.4|4233.4|0
1620032670000|2021-05-03 09:04:30|4245.6|4233.6|4245.9|4233.9|4245.9|4233.9|4245.6|4233.6|0
1620032680000|2021-05-03 09:04:40|4246.1|4234.1|4246.4|4234.4|4246.6|4234.6|4246.1|4234.1|0
1620032700000|2021-05-03 09:05:00|4246.2|4234.2|4246.2|4234.2|4246.2|4234.2|4246.2|4234.2|0
1620032710000|2021-05-03 09:05:10|4245.8|4233.8|4245.8|4233.8|4245.8|4233.8|4245.8|4233.8|0
1620032730000|2021-05-03 09:05:30|4245.3|4233.3|4245.3|4233.3|4245.3|4233.3|4245.3|4233.3|0
1620032740000|2021-05-03 09:05:40|4245.6|4233.6|4245.6|4233.6|4245.6|4233.6|4245.6|4233.6|1
1620032760000|2021-05-03 09:06:00|4245.2|4233.2|4245.2|4233.2|4245.2|4233.2|4245.2|4233.2|0
1620032770000|2021-05-03 09:06:10|4244.9|4232.9|4244.6|4232.6|4244.9|4232.9|4244.6|4232.6|0
1620032780000|2021-05-03 09:06:20|4244.2|4232.2|4244.1|4232.1|4244.2|4232.2|4244.1|4232.1|0
1620032800000|2021-05-03 09:06:40|4244.4|4232.4|4244.6|4232.6|4244.6|4232.6|4244.4|4232.4|0
1620032810000|2021-05-03 09:06:50|4244.2|4232.2|4244.2|4232.2|4244.2|4232.2|4244.2|4232.2|0
1620032820000|2021-05-03 09:07:00|4244.4|4232.4|4244.1|4232.1|4244.4|4232.4|4242.8|4230.8|1
1620032830000|2021-05-03 09:07:10|4243.7|4231.7|4243.7|4231.7|4243.7|4231.7|4243.7|4231.7|0
1620032840000|2021-05-03 09:07:20|4243.1|4231.1|4240.3|4228.3|4243.1|4231.1|4240.1|4228.1|5
1620032850000|2021-05-03 09:07:30|4239.8|4227.8|4239.6|4227.6|4239.8|4227.8|4239.6|4227.6|0
1620032860000|2021-05-03 09:07:40|4239.1|4227.1|4234.6|4222.6|4239.1|4227.1|4234.6|4222.6|1
1620032870000|2021-05-03 09:07:50|4234.5|4222.5|4230.2|4218.2|4234.5|4222.5|4229.9|4217.9|3
1620032880000|2021-05-03 09:08:00|4230.1|4218.1|4231.4|4219.4|4231.4|4219.4|4230.1|4218.1|1
1620032890000|2021-05-03 09:08:10|4231.2|4219.2|4232.7|4220.7|4232.7|4220.7|4231.2|4219.2|1
1620032910000|2021-05-03 09:08:30|4233.4|4221.4|4232.6|4220.6|4233.4|4221.4|4232.6|4220.6|10
1620032920000|2021-05-03 09:08:40|4235.5|4219.5|4232.6|4220.6|4235.5|4221.1|4232.5|4219.5|0
1620032930000|2021-05-03 09:08:50|4232.8|4220.8|4232.6|4220.6|4232.8|4220.8|4232.6|4220.6|0
1620032940000|2021-05-03 09:09:00|4232.8|4220.8|4232.5|4220.5|4232.8|4220.8|4232.1|4220.1|11
1620032950000|2021-05-03 09:09:10|4232.1|4220.1|4231.8|4219.8|4232.1|4220.1|4231.8|4219.8|0
1620032960000|2021-05-03 09:09:20|4231.5|4219.5|4229.9|4217.9|4231.5|4219.5|4229.9|4217.9|0
1620032970000|2021-05-03 09:09:30|4229.5|4217.5|4228.7|4216.7|4229.5|4217.5|4228.5|4216.5|0
1620032980000|2021-05-03 09:09:40|4229.1|4217.1|4228.4|4216.4|4229.1|4217.1|4228.4|4216.4|1
1620032990000|2021-05-03 09:09:50|4227.7|4215.7|4227.4|4215.4|4227.9|4215.9|4227.4|4215.4|1
1620033000000|2021-05-03 09:10:00|4227.7|4215.7|4227.7|4215.7|4228.4|4216.4|4227.4|4215.4|2
1620033010000|2021-05-03 09:10:10|4227.4|4215.4|4226.5|4214.5|4227.4|4215.4|4226.5|4214.5|2
1620033020000|2021-05-03 09:10:20|4226|4214|4224.8|4212.8|4226.7|4214.7|4224.8|4212.8|21
1620033030000|2021-05-03 09:10:30|4224.6|4212.6|4223.2|4211.2|4224.7|4212.7|4223.2|4211.2|1
1620033040000|2021-05-03 09:10:40|4222|4210|4222.7|4210.7|4222.7|4210.7|4221.5|4209.5|3
1620033050000|2021-05-03 09:10:50|4222.9|4210.9|4222.7|4210.7|4223|4211|4221.9|4209.9|0
1620033060000|2021-05-03 09:11:00|4222.5|4210.5|4222|4210|4222.9|4210.9|4221.7|4209.7|0
1620033070000|2021-05-03 09:11:10|4223|4211|4223|4211|4223|4211|4222.9|4210.9|0
1620033080000|2021-05-03 09:11:20|4223.3|4211.3|4224|4212|4224|4212|4223|4211|0
1620033090000|2021-05-03 09:11:30|4224.7|4212.7|4224.7|4212.7|4225.2|4213.2|4224.7|4212.7|0
1620033100000|2021-05-03 09:11:40|4225.2|4213.2|4226.2|4214.2|4226.2|4214.2|4225.2|4213.2|0
1620033110000|2021-05-03 09:11:50|4226.7|4214.7|4233.5|4221.5|4233.5|4221.5|4226.7|4214.7|0
1620033120000|2021-05-03 09:12:00|4232.8|4220.8|4230.6|4210.6|4232.8|4220.8|4228.3|4210.6|53
1620033130000|2021-05-03 09:12:10|4228.1|4212.1|4228.4|4212.4|4228.6|4212.6|4227.8|4211.8|0
1620033140000|2021-05-03 09:12:20|4227.6|4211.6|4228.3|4212.3|4228.3|4212.3|4227.6|4211.6|0
1620033150000|2021-05-03 09:12:30|4228.6|4212.6|4227.8|4211.8|4228.6|4212.6|4227.8|4211.8|0
1620033160000|2021-05-03 09:12:40|4227.9|4211.9|4227.9|4211.9|4227.9|4211.9|4227.9|4211.9|0
1620033170000|2021-05-03 09:12:50|4221.3|4209.3|4221.3|4209.3|4221.3|4209.3|4221.3|4209.3|2
1620033180000|2021-05-03 09:13:00|4221.1|4209.1|4221.1|4209.1|4221.1|4209.1|4221.1|4209.1|0
1620033200000|2021-05-03 09:13:20|4221.3|4209.3|4225.1|4209.1|4225.6|4210.7|4221.3|4209.1|0
1620033210000|2021-05-03 09:13:30|4224.8|4208.8|4224.8|4208.8|4224.8|4208.8|4224.8|4208.8|0
1620033220000|2021-05-03 09:13:40|4225.8|4209.8|4225.8|4209.8|4226.1|4210.1|4225.8|4209.8|0
1620033230000|2021-05-03 09:13:50|4225.3|4209.3|4225.5|4209.5|4225.5|4209.5|4225.3|4209.3|0
1620033240000|2021-05-03 09:14:00|4225.3|4209.3|4225.3|4209.3|4225.3|4209.3|4225.3|4209.3|0
1620033250000|2021-05-03 09:14:10|4225.5|4209.5|4225.5|4209.5|4225.5|4209.5|4225.5|4209.5|0
1620033270000|2021-05-03 09:14:30|4224.6|4208.6|4222.1|4210.1|4224.6|4210.5|4222.1|4208.6|0
1620033280000|2021-05-03 09:14:40|4221.4|4209.4|4220.1|4208.1|4221.4|4209.4|4220.1|4208.1|0
1620033290000|2021-05-03 09:14:50|4220.6|4208.6|4220.6|4208.6|4220.6|4208.6|4220.6|4208.6|0
1620033300000|2021-05-03 09:15:00|4221.1|4209.1|4221.2|4209.2|4221.2|4209.2|4220.7|4208.7|0
1620033310000|2021-05-03 09:15:10|4220.9|4208.9|4220.6|4208.6|4220.9|4208.9|4220.1|4208.1|0
1620033320000|2021-05-03 09:15:20|4220.1|4208.1|4221.1|4209.1|4221.1|4209.1|4220.1|4208.1|0
1620033330000|2021-05-03 09:15:30|4221.2|4209.2|4221.6|4209.6|4224.2|4209.9|4221.1|4208.2|0
1620033340000|2021-05-03 09:15:40|4221.1|4209.1|4224.1|4208.1|4224.1|4209.4|4221.1|4208.1|0
1620033350000|2021-05-03 09:15:50|4221.6|4209.6|4221.6|4209.6|4224.4|4209.6|4221.1|4208.4|0
1620033360000|2021-05-03 09:16:00|4223.9|4207.9|4222.1|4210.1|4224.4|4210.1|4221.6|4207.9|0
1620033370000|2021-05-03 09:16:10|4224.6|4208.6|4224.4|4208.4|4224.6|4208.6|4224.4|4208.4|0
1620033380000|2021-05-03 09:16:20|4222.3|4210.3|4224.4|4208.4|4224.4|4210.3|4222.1|4208.4|0
1620033390000|2021-05-03 09:16:30|4224.8|4208.8|4224.1|4208.1|4224.8|4210.1|4221.4|4207.9|0
1620033400000|2021-05-03 09:16:40|4224.8|4208.8|4224.8|4208.8|4224.8|4208.8|4224.8|4208.8|0
1620033410000|2021-05-03 09:16:50|4221.4|4209.4|4221.4|4209.4|4221.4|4209.4|4221.4|4209.4|0
1620033450000|2021-05-03 09:17:30|4221.7|4209.7|4221.6|4209.6|4221.7|4209.7|4221.6|4209.6|0
1620033460000|2021-05-03 09:17:40|4221.7|4209.7|4224.4|4208.4|4224.4|4209.9|4221.7|4208.4|0
1620033470000|2021-05-03 09:17:50|4225.1|4209.1|4225.1|4209.1|4225.1|4209.1|4225.1|4209.1|0
1620033480000|2021-05-03 09:18:00|4225|4209|4217.2|4205.2|4225|4209|4217.2|4205.2|33
1620033490000|2021-05-03 09:18:10|4217|4205|4222.5|4206.5|4222.5|4207.2|4217|4205|7
1620033500000|2021-05-03 09:18:20|4225.5|4205.5|4224|4208|4225.5|4208|4224|4205.5|0
1620033510000|2021-05-03 09:18:30|4223.7|4207.7|4223.7|4207.7|4223.7|4207.7|4223.7|4207.7|0
1620033520000|2021-05-03 09:18:40|4212.9|4200.9|4211.1|4199.1|4212.9|4200.9|4211.1|4199.1|2
1620033530000|2021-05-03 09:18:50|4212.6|4200.6|4212|4200|4216.4|4201.2|4210.7|4198.7|1
1620033540000|2021-05-03 09:19:00|4211.7|4199.7|4216.2|4200.2|4216.4|4201.5|4211.7|4199.7|0
1620033550000|2021-05-03 09:19:10|4213.9|4201.9|4214.2|4202.2|4214.5|4202.5|4213.9|4201.9|0
1620033560000|2021-05-03 09:19:20|4214.4|4202.4|4214.5|4202.5|4214.5|4202.5|4214.2|4202.2|0
1620033570000|2021-05-03 09:19:30|4213.7|4201.7|4213|4201|4213.7|4201.7|4213|4201|0
1620033580000|2021-05-03 09:19:40|4213.3|4201.3|4214|4202|4214|4202|4213|4201|0
1620033590000|2021-05-03 09:19:50|4214.2|4202.2|4214.9|4202.9|4214.9|4202.9|4214.2|4202.2|0
1620033600000|2021-05-03 09:20:00|4215.4|4203.4|4217.7|4205.7|4217.7|4205.7|4215.4|4203.4|0
1620033610000|2021-05-03 09:20:10|4218|4206|4217.7|4205.7|4218.2|4206.2|4217.7|4205.7|0
1620033620000|2021-05-03 09:20:20|4218.3|4206.3|4218.2|4206.2|4218.7|4206.7|4218.2|4206.2|0
1620033630000|2021-05-03 09:20:30|4218.5|4206.5|4218.7|4206.7|4219.2|4207.2|4218.5|4206.5|0
1620033640000|2021-05-03 09:20:40|4218.8|4206.8|4219.7|4207.7|4219.7|4207.7|4218.8|4206.8|0
1620033660000|2021-05-03 09:21:00|4219.5|4207.5|4219|4207|4219.5|4207.5|4219|4207|0
1620033680000|2021-05-03 09:21:20|4219.5|4207.5|4219.5|4207.5|4219.5|4207.5|4219.5|4207.5|0
1620033690000|2021-05-03 09:21:30|4219.7|4207.7|4220.2|4208.2|4220.2|4208.2|4219.7|4207.7|0
1620033700000|2021-05-03 09:21:40|4218.6|4206.6|4219.7|4207.7|4219.7|4207.7|4218.6|4206.6|0
1620033710000|2021-05-03 09:21:50|4220|4208|4218.6|4206.6|4220|4208|4218.6|4206.6|0
1620033720000|2021-05-03 09:22:00|4219.8|4207.8|4219.8|4207.8|4219.8|4207.8|4218.8|4206.8|0
1620033730000|2021-05-03 09:22:10|4220|4208|4220|4208|4220|4208|4220|4208|0
1620033740000|2021-05-03 09:22:20|4219|4207|4219|4207|4220|4208|4219|4207|0
1620033750000|2021-05-03 09:22:30|4218.6|4206.6|4218.6|4206.6|4218.6|4206.6|4218.6|4206.6|0
1620033760000|2021-05-03 09:22:40|4217.7|4205.7|4215.5|4203.5|4218.3|4205.7|4215.5|4201.8|1
1620033770000|2021-05-03 09:22:50|4217.8|4201.8|4215.7|4203.7|4218|4203.7|4215|4201.8|0
1620033780000|2021-05-03 09:23:00|4215.5|4203.5|4216.5|4204.5|4216.5|4204.5|4215.5|4203.5|0
1620033790000|2021-05-03 09:23:10|4217|4205|4218.3|4206.3|4218.3|4206.3|4217|4205|0
1620033800000|2021-05-03 09:23:20|4218.5|4206.5|4218.5|4206.5|4218.5|4206.5|4218.5|4206.5|0
1620033810000|2021-05-03 09:23:30|4221|4205|4222|4206|4222.5|4206.5|4221|4205|0
1620033820000|2021-05-03 09:23:40|4220.5|4208.5|4220.5|4208.5|4220.5|4208.5|4220.5|4208.5|0
1620033830000|2021-05-03 09:23:50|4220.8|4208.8|4220.8|4208.8|4220.8|4208.8|4220.5|4208.5|0
1620033840000|2021-05-03 09:24:00|4221.3|4209.3|4223.6|4207.6|4223.6|4209.3|4220.8|4207.6|0
1620033850000|2021-05-03 09:24:10|4225.8|4209.8|4225|4213|4225.8|4213|4223|4209.8|0
1620033860000|2021-05-03 09:24:20|4226.4|4210.4|4227|4211|4227|4213.5|4225.5|4210|0
1620033870000|2021-05-03 09:24:30|4226.7|4210.7|4225.6|4213.6|4227|4214.1|4225.6|4210.7|0
1620033880000|2021-05-03 09:24:40|4226.1|4214.1|4223.5|4211.5|4226.1|4214.1|4223.5|4211.5|0
1620033890000|2021-05-03 09:24:50|4223|4211|4223|4211|4223.3|4211.3|4223|4211|0
1620033900000|2021-05-03 09:25:00|4224|4212|4228.8|4212.8|4228.8|4214.9|4224|4210.6|0
1620033910000|2021-05-03 09:25:10|4226.5|4214.5|4228.8|4212.8|4228.8|4214.5|4226.5|4212.8|0
1620033920000|2021-05-03 09:25:20|4227.6|4215.6|4227.1|4215.1|4227.6|4215.6|4227.1|4215.1|0
1620033940000|2021-05-03 09:25:40|4226.8|4214.8|4226.6|4214.6|4226.8|4214.8|4226.6|4214.6|0
1620033950000|2021-05-03 09:25:50|4226.8|4214.8|4226.8|4214.8|4226.8|4214.8|4226.6|4214.6|0
1620033960000|2021-05-03 09:26:00|4227.1|4215.1|4227.3|4215.3|4227.3|4215.3|4227.1|4215.1|0
1620033970000|2021-05-03 09:26:10|4227.6|4215.6|4227.6|4215.6|4227.6|4215.6|4227.6|4215.6|0
1620033980000|2021-05-03 09:26:20|4227.1|4215.1|4226.3|4214.3|4227.1|4215.1|4226.3|4214.3|0
1620034010000|2021-05-03 09:26:50|4225.6|4213.6|4227.3|4215.3|4227.3|4215.3|4225.6|4213.6|0
1620034020000|2021-05-03 09:27:00|4227.8|4215.8|4226.8|4214.8|4227.8|4215.8|4226.8|4214.8|0
1620034030000|2021-05-03 09:27:10|4227.3|4215.3|4227.3|4215.3|4227.3|4215.3|4227.3|4215.3|0
1620034050000|2021-05-03 09:27:30|4226.8|4214.8|4226.8|4214.8|4226.8|4214.8|4226.8|4214.8|0
1620034060000|2021-05-03 09:27:40|4228.3|4216.3|4228.2|4216.2|4229.6|4217.6|4228.2|4216.2|0
1620034070000|2021-05-03 09:27:50|4228.5|4216.5|4228.2|4216.2|4228.7|4216.7|4228.2|4216.2|0
1620034080000|2021-05-03 09:28:00|4228.5|4216.5|4228.5|4216.5|4228.5|4216.5|4228.5|4216.5|0
1620034100000|2021-05-03 09:28:20|4228.2|4216.2|4228.2|4216.2|4228.2|4216.2|4228.2|4216.2|0
1620034120000|2021-05-03 09:28:40|4228.5|4216.5|4228.7|4216.7|4228.7|4216.7|4228.5|4216.5|0
1620034130000|2021-05-03 09:28:50|4228.9|4216.9|4229.4|4217.4|4229.7|4217.7|4228.9|4216.9|0
1620034140000|2021-05-03 09:29:00|4229.9|4217.9|4228.9|4216.9|4229.9|4217.9|4228.9|4216.9|0
1620034150000|2021-05-03 09:29:10|4228.3|4216.3|4224.3|4212.3|4228.3|4216.3|4224.3|4211.5|0
1620034160000|2021-05-03 09:29:20|4226.6|4210.6|4224.3|4212.3|4226.6|4213.3|4224.3|4210.6|0
1620034170000|2021-05-03 09:29:30|4223.8|4211.8|4223.8|4211.8|4223.8|4211.8|4223.8|4211.8|0
1620034180000|2021-05-03 09:29:40|4225.2|4209.2|4221.8|4209.8|4225.2|4211.2|4221.8|4209.2|0
1620034190000|2021-05-03 09:29:50|4222.8|4206.8|4221.3|4209.3|4222.8|4209.3|4220.3|4206.8|1
1620034200000|2021-05-03 09:30:00|4220.9|4208.9|4223.9|4207.9|4223.9|4209.3|4220.9|4206.4|0
1620034210000|2021-05-03 09:30:10|4223.6|4207.6|4221.6|4209.6|4223.6|4209.6|4221.3|4207.6|0
1620034220000|2021-05-03 09:30:20|4221.3|4209.3|4221.6|4205.6|4221.8|4209.3|4219.9|4205.6|0
1620034230000|2021-05-03 09:30:30|4219.1|4207.1|4217|4205|4220.6|4207.1|4216.1|4203|0
1620034240000|2021-05-03 09:30:40|4216.8|4204.8|4216.8|4204.8|4216.8|4204.8|4216.8|4204.8|0
1620034250000|2021-05-03 09:30:50|4217.1|4205.1|4215.7|4203.7|4217.6|4205.6|4215.7|4203.7|0
1620034260000|2021-05-03 09:31:00|4215.4|4203.4|4213.2|4201.2|4215.4|4203.4|4213.2|4201.2|0
1620034270000|2021-05-03 09:31:10|4213.4|4201.4|4213.4|4201.4|4213.4|4201.4|4213.4|4201.4|0
1620034280000|2021-05-03 09:31:20|4213.7|4201.7|4214.4|4202.4|4214.8|4202.8|4213.7|4201.7|0
1620034290000|2021-05-03 09:31:30|4214.6|4202.6|4214.6|4202.6|4214.6|4202.6|4214.6|4202.6|0
1620034310000|2021-05-03 09:31:50|4215.5|4203.5|4215.5|4203.5|4215.8|4203.8|4215|4203|0
1620034320000|2021-05-03 09:32:00|4215.8|4203.8|4214.7|4202.7|4215.8|4203.8|4214.5|4202.5|0
1620034340000|2021-05-03 09:32:20|4215|4203|4216.2|4204.2|4216.2|4204.2|4215|4203|1
1620034350000|2021-05-03 09:32:30|4216.1|4204.1|4220.7|4208.7|4220.7|4208.7|4216.1|4204.1|1
1620034370000|2021-05-03 09:32:50|4223.4|4207.4|4221.4|4205.4|4223.4|4207.4|4221.4|4205.4|0
1620034380000|2021-05-03 09:33:00|4220.9|4204.9|4222.4|4202.4|4222.4|4206.5|4218.5|4202.2|0
1620034390000|2021-05-03 09:33:10|4219.9|4203.9|4220.1|4204.1|4222.6|4204.6|4219.6|4202.6|0
1620034400000|2021-05-03 09:33:20|4221.1|4205.1|4221.1|4205.1|4221.1|4205.1|4221.1|4205.1|0
1620034410000|2021-05-03 09:33:30|4221.4|4205.4|4221.4|4205.4|4221.4|4205.4|4221.4|4205.4|0
1620034430000|2021-05-03 09:33:50|4220.9|4204.9|4221.4|4205.4|4221.4|4205.4|4220.9|4204.9|0
1620034440000|2021-05-03 09:34:00|4219.7|4207.7|4220.1|4208.1|4221.6|4208.6|4219.7|4205.6|0
1620034450000|2021-05-03 09:34:10|4220.4|4208.4|4221.5|4209.5|4221.5|4209.5|4220.4|4208.4|0
1620034460000|2021-05-03 09:34:20|4222|4210|4223|4211|4223|4211|4222|4210|0
1620034470000|2021-05-03 09:34:30|4223.3|4211.3|4223.6|4211.6|4223.6|4211.6|4223.3|4211.3|0
1620034480000|2021-05-03 09:34:40|4223|4211|4223|4211|4223|4211|4223|4211|0
1620034490000|2021-05-03 09:34:50|4223.1|4211.1|4223.5|4211.5|4223.5|4211.5|4223|4211|0
1620034500000|2021-05-03 09:35:00|4223.6|4211.6|4223.6|4211.6|4223.6|4211.6|4223.6|4211.6|0
1620034510000|2021-05-03 09:35:10|4223.8|4211.8|4223.8|4211.8|4223.8|4211.8|4223.8|4211.8|0
1620034520000|2021-05-03 09:35:20|4224|4212|4224.6|4212.6|4224.6|4212.6|4224|4212|0
1620034530000|2021-05-03 09:35:30|4223.6|4211.6|4221.4|4209.4|4223.6|4211.6|4221.4|4209.4|0
1620034540000|2021-05-03 09:35:40|4221.5|4209.5|4221.5|4209.5|4221.5|4209.5|4221.5|4209.5|0
1620034550000|2021-05-03 09:35:50|4221.4|4209.4|4221.5|4209.5|4221.5|4209.5|4221.2|4209.2|0
1620034560000|2021-05-03 09:36:00|4221.2|4209.2|4221.2|4209.2|4221.2|4209.2|4221.2|4209.2|0
1620034570000|2021-05-03 09:36:10|4220.6|4208.6|4220.3|4208.3|4221|4209|4219.7|4207.7|3
1620034580000|2021-05-03 09:36:20|||||||||1
1620034610000|2021-05-03 09:36:50|4219.8|4207.8|4218.8|4202.8|4219.8|4207.8|4218.8|4202.8|1
1620034620000|2021-05-03 09:37:00|4218.4|4202.4|4217.3|4205.3|4218.4|4205.8|4216.7|4202.4|0
1620034640000|2021-05-03 09:37:20|4217.6|4205.6|4217.6|4205.6|4217.6|4205.6|4217.6|4205.6|0
1620034650000|2021-05-03 09:37:30|4217.8|4205.8|4217.8|4205.8|4217.8|4205.8|4217.8|4205.8|0
1620034660000|2021-05-03 09:37:40|4220.6|4204.6|4220.4|4204.4|4220.6|4204.6|4220.4|4204.4|0
1620034700000|2021-05-03 09:38:20|4220.2|4204.2|4220.2|4204.2|4220.2|4204.2|4219.9|4203.9|0
1620034710000|2021-05-03 09:38:30|4217.9|4205.9|4219.6|4203.6|4219.6|4205.9|4217.9|4203.6|0
1620034720000|2021-05-03 09:38:40|4216.9|4204.9|4217.2|4205.2|4217.2|4205.2|4216.9|4204.9|0
1620034730000|2021-05-03 09:38:50|4216.2|4204.2|4214.6|4202.6|4217.9|4204.2|4214.6|4201.5|0
1620034740000|2021-05-03 09:39:00|4217.9|4201.9|4214.6|4202.6|4217.9|4202.6|4214.6|4201.9|0
1620034750000|2021-05-03 09:39:10|4217.2|4201.2|4218.4|4202.4|4218.4|4204.1|4216.1|4201.2|0
1620034760000|2021-05-03 09:39:20|4215.9|4203.9|4218.2|4206.2|4219.2|4206.2|4215.9|4202.4|0
1620034770000|2021-05-03 09:39:30|4219.9|4207.9|4219.4|4207.4|4219.9|4207.9|4219.1|4207.1|0
1620034780000|2021-05-03 09:39:40|4219.9|4207.9|4220.4|4208.4|4220.4|4208.4|4219.9|4207.9|0
1620034790000|2021-05-03 09:39:50|4220.3|4208.3|4220.1|4208.1|4220.3|4208.3|4220.1|4208.1|0
1620034800000|2021-05-03 09:40:00|4220.6|4208.6|4220.6|4208.6|4220.6|4208.6|4220.1|4208.1|0
1620034810000|2021-05-03 09:40:10|4220.8|4208.8|4220.8|4208.8|4220.8|4208.8|4220.8|4208.8|0
1620034830000|2021-05-03 09:40:30|4221.3|4209.3|4221.3|4209.3|4221.7|4209.7|4220.8|4208.8|0
1620034840000|2021-05-03 09:40:40|4220.6|4208.6|4220.9|4208.9|4221.3|4209.3|4220.6|4208.6|0
1620034860000|2021-05-03 09:41:00|4220.6|4208.6|4220.6|4208.6|4220.6|4208.6|4220.6|4208.6|0
1620034870000|2021-05-03 09:41:10|4219.9|4207.9|4219.9|4207.9|4219.9|4207.9|4219.9|4207.9|0
1620034890000|2021-05-03 09:41:30|4219.7|4207.7|4219.7|4207.7|4219.7|4207.7|4219.7|4207.7|0
1620034900000|2021-05-03 09:41:40|4217.2|4205.2|4221.1|4209.1|4221.1|4209.1|4217.1|4205.1|3
1620034910000|2021-05-03 09:41:50|4218.8|4206.8|4218.8|4206.8|4218.8|4206.8|4218.8|4206.8|0
1620034920000|2021-05-03 09:42:00|4219.1|4207.1|4219.1|4207.1|4219.3|4207.3|4219.1|4207.1|0
1620034930000|2021-05-03 09:42:10|4218.9|4206.9|4217.5|4205.5|4218.9|4206.9|4217.5|4205.5|3
1620034940000|2021-05-03 09:42:20|4217.1|4205.1|4217|4205|4217.1|4205.1|4217|4205|1
1620034950000|2021-05-03 09:42:30|4216.8|4204.8|4216.4|4204.4|4216.8|4204.8|4216.4|4204.4|0
1620034960000|2021-05-03 09:42:40|4216|4204|4216|4204|4216|4204|4216|4204|0
1620034970000|2021-05-03 09:42:50|4217.2|4205.2|4219.2|4207.2|4219.2|4207.2|4216.9|4204.9|1
1620034980000|2021-05-03 09:43:00|4220.2|4208.2|4222.1|4210.1|4223.3|4210.1|4220.2|4206.8|3
1620035000000|2021-05-03 09:43:20|4222.6|4210.6|4222.1|4210.1|4222.6|4210.6|4222.1|4210.1|0
1620035010000|2021-05-03 09:43:30|4221.7|4209.7|4222.2|4210.2|4222.2|4210.2|4221|4209|0
1620035020000|2021-05-03 09:43:40|4221|4209|4221.9|4209.9|4223.2|4211.2|4221|4209|0
1620035030000|2021-05-03 09:43:50|4221.2|4209.2|4221|4209|4221.2|4209.2|4221|4209|0
1620035040000|2021-05-03 09:44:00|4221.6|4209.6|4221.9|4209.9|4221.9|4209.9|4221.6|4209.6|0
1620035050000|2021-05-03 09:44:10|4221.2|4209.2|4221.2|4209.2|4221.2|4209.2|4221.2|4209.2|0
1620035060000|2021-05-03 09:44:20|4221|4209|4219|4207|4221.4|4209.4|4218|4206|1
1620035070000|2021-05-03 09:44:30|4219.3|4207.3|4219.6|4207.6|4220.4|4208.4|4219.3|4207.3|1
1620035080000|2021-05-03 09:44:40|4219.3|4207.3|4219.3|4207.3|4219.3|4207.3|4219.3|4207.3|0
1620035090000|2021-05-03 09:44:50|4220|4208|4217.6|4205.6|4220.9|4208.9|4217.6|4205.6|2
1620035100000|2021-05-03 09:45:00|4217.9|4205.9|4222|4206|4222|4206|4217.9|4205.9|23
1620035110000|2021-05-03 09:45:10|4221.5|4205.5|4221.5|4205.5|4221.5|4205.5|4221.5|4205.5|0
1620035120000|2021-05-03 09:45:20|4221|4205|4222.2|4206.2|4222.2|4206.2|4221|4205|0
1620035130000|2021-05-03 09:45:30|4218.5|4206.5|4218.2|4206.2|4219.5|4207.3|4214.4|4202.4|3
1620035140000|2021-05-03 09:45:40|4221.3|4205.3|4219|4207|4221.3|4207.3|4219|4205.3|0
1620035160000|2021-05-03 09:46:00|4222.2|4206.2|4223.4|4207.4|4223.4|4207.4|4222.2|4206.2|0
1620035170000|2021-05-03 09:46:10|4223.2|4207.2|4223.7|4207.7|4223.7|4207.7|4223.2|4207.2|0
1620035180000|2021-05-03 09:46:20|4223.4|4207.4|4223.1|4207.1|4223.4|4207.4|4223.1|4207.1|0
1620035190000|2021-05-03 09:46:30|4223.4|4207.4|4222.7|4206.7|4223.4|4208|4219.2|4205.2|0
1620035200000|2021-05-03 09:46:40|4222.4|4206.4|4222.4|4206.4|4222.4|4206.4|4222.4|4206.4|0
1620035210000|2021-05-03 09:46:50|4222.7|4206.7|4222.7|4206.7|4222.9|4206.9|4222.7|4206.7|0
1620035220000|2021-05-03 09:47:00|4223.5|4207.5|4223.2|4211.2|4224.9|4211.2|4222.9|4207.5|1
1620035230000|2021-05-03 09:47:10|4224.9|4208.9|4223.9|4207.9|4224.9|4210.8|4222.8|4207.4|0
1620035240000|2021-05-03 09:47:20|4224.4|4208.4|4223.7|4207.7|4224.4|4210.2|4222.2|4207.7|0
1620035250000|2021-05-03 09:47:30|4223.9|4211.9|4223|4211|4224|4211.9|4222.5|4207.7|2
1620035260000|2021-05-03 09:47:40|||||||||1
1620035270000|2021-05-03 09:47:50|4222.8|4210.8|4221.7|4209.7|4224.2|4210.8|4221.7|4208|0
1620035280000|2021-05-03 09:48:00|4223.3|4207.3|4223.7|4207.7|4223.7|4207.7|4223.3|4207.3|0
1620035290000|2021-05-03 09:48:10|4223.3|4207.3|4223.5|4207.5|4223.5|4207.5|4223.1|4207.1|0
1620035300000|2021-05-03 09:48:20|4223.3|4207.3|4223|4207|4223.3|4207.3|4223|4207|0
1620035310000|2021-05-03 09:48:30|4223.1|4207.1|4220.1|4208.1|4223.1|4208.1|4220.1|4206.6|1
1620035320000|2021-05-03 09:48:40|4222.4|4206.4|4222.6|4206.6|4222.6|4206.6|4222.4|4206.4|0
1620035330000|2021-05-03 09:48:50|4220.1|4208.1|4219.6|4207.6|4220.1|4208.1|4219.4|4207.4|0
1620035340000|2021-05-03 09:49:00|4222.5|4206.5|4217.8|4205.8|4224.9|4210.6|4217.1|4205.1|3
1620035350000|2021-05-03 09:49:10|4217.5|4205.5|4217.5|4205.5|4217.5|4205.5|4217.5|4205.5|0
1620035360000|2021-05-03 09:49:20|4218.5|4206.5|4218.7|4206.7|4218.7|4206.7|4218.3|4206.3|0
1620035370000|2021-05-03 09:49:30|4218.4|4206.4|4218.7|4206.7|4218.7|4206.7|4217.6|4205.6|0
1620035380000|2021-05-03 09:49:40|4219.2|4207.2|4219.4|4207.4|4219.4|4207.4|4218.5|4206.5|0
1620035390000|2021-05-03 09:49:50|4218.9|4206.9|4218.5|4206.5|4219.4|4207.4|4217.8|4205.8|0
1620035400000|2021-05-03 09:50:00|4218.1|4206.1|4218.8|4206.8|4221|4209|4217.2|4205.2|6
1620035410000|2021-05-03 09:50:10|4218.5|4206.5|4218.5|4206.5|4218.5|4206.5|4218.5|4206.5|0
1620035420000|2021-05-03 09:50:20|4218.8|4206.8|4222.3|4206.3|4222.3|4207.8|4218.8|4205.8|0
1620035430000|2021-05-03 09:50:30|4221.3|4205.3|4223.1|4207.1|4223.1|4207.2|4218.8|4204.8|0
1620035440000|2021-05-03 09:50:40|4223|4207|4223.3|4207.3|4223.3|4209|4220.8|4206.5|0
1620035450000|2021-05-03 09:50:50|4221|4209|4223.3|4207.3|4223.3|4209|4221|4207|0
1620035460000|2021-05-03 09:51:00|4224.4|4208.4|4223.7|4211.7|4224.4|4211.7|4223.4|4208.4|0
1620035470000|2021-05-03 09:51:10|4223.9|4211.9|4223.9|4211.9|4223.9|4211.9|4223.9|4211.9|0
1620035480000|2021-05-03 09:51:20|4224.4|4212.4|4223.9|4211.9|4225.5|4213.5|4222.8|4210.8|0
1620035490000|2021-05-03 09:51:30|4223.5|4211.5|4224.4|4212.4|4225.3|4213.3|4223|4211|5
1620035500000|2021-05-03 09:51:40|4224.9|4212.9|4225.3|4213.3|4225.7|4213.7|4224.8|4212.8|0
1620035510000|2021-05-03 09:51:50|4225.7|4213.7|4225.2|4213.2|4225.7|4213.7|4224.9|4212.9|0
1620035520000|2021-05-03 09:52:00|4225.5|4213.5|4227.4|4215.4|4227.4|4215.4|4225.5|4213.5|4
1620035530000|2021-05-03 09:52:10|4227.8|4215.8|4227.8|4215.8|4227.8|4215.8|4227.8|4215.8|0
1620035540000|2021-05-03 09:52:20|4227.4|4215.4|4227.6|4215.6|4228.1|4216.1|4227.4|4215.4|1
1620035550000|2021-05-03 09:52:30|4226.1|4214.1|4226.6|4214.6|4226.6|4214.6|4226.1|4214.1|3
1620035560000|2021-05-03 09:52:40|4227.8|4215.8|4227.9|4215.9|4227.9|4215.9|4227.8|4215.8|4
1620035570000|2021-05-03 09:52:50|4228.3|4216.3|4228.1|4216.1|4228.4|4216.4|4228.1|4216.1|5
1620035580000|2021-05-03 09:53:00|4228.6|4216.6|4232.2|4220.2|4234.4|4221.7|4228.6|4216.6|4
1620035590000|2021-05-03 09:53:10|4232.8|4220.8|4237|4225|4237|4225|4232.8|4220.8|0
1620035600000|2021-05-03 09:53:20|4237.3|4225.3|4240.4|4228.4|4240.4|4228.4|4237.3|4225.3|0
1620035610000|2021-05-03 09:53:30|4240.7|4228.7|4244.5|4232.5|4244.5|4232.5|4240.3|4228|13
1620035620000|2021-05-03 09:53:40|4244.8|4232.8|4253.7|4237.7|4254|4238|4244.8|4232.8|3
1620035630000|2021-05-03 09:53:50|4252.3|4240.3|4251.2|4239.2|4253.7|4241.7|4251.2|4239.2|1
1620035640000|2021-05-03 09:54:00|4250.7|4238.7|4254.5|4242.5|4254.5|4242.5|4250.7|4238.7|2
1620035650000|2021-05-03 09:54:10|4256.1|4244.1|4257.3|4245.3|4257.3|4245.3|4255.1|4243.1|1
1620035660000|2021-05-03 09:54:20|4255.8|4239.8|4251.5|4239.5|4256.6|4244.6|4251.5|4239.5|0
1620035670000|2021-05-03 09:54:30|4253.2|4237.2|4251|4239|4253.2|4239.7|4251|4231.5|0
1620035680000|2021-05-03 09:54:40|4251.5|4235|4251.5|4235.5|4251.5|4235.5|4251|4235|0
1620035690000|2021-05-03 09:54:50|4251|4235|4251|4235|4251|4235|4251|4235|0
1620035700000|2021-05-03 09:55:00|4253.6|4233.6|4252.5|4236.5|4254|4236.5|4251.7|4233.6|0
1620035710000|2021-05-03 09:55:10|4252.8|4236.8|4252.3|4240.3|4252.8|4240.3|4251.8|4236.8|1
1620035720000|2021-05-03 09:55:20|4252.6|4240.6|4252.6|4240.6|4252.6|4240.6|4252.6|4240.6|0
1620035730000|2021-05-03 09:55:30|4252.8|4240.8|4252.1|4240.1|4252.8|4240.8|4251.8|4239.8|0
1620035740000|2021-05-03 09:55:40|4251.8|4239.8|4249.8|4237.8|4252.8|4239.8|4249.8|4236.8|0
1620035750000|2021-05-03 09:55:50|4250.3|4238.3|4248.8|4236.8|4250.3|4238.3|4248.4|4236.4|1
1620035760000|2021-05-03 09:56:00|4248.1|4236.1|4253.7|4241.7|4256.2|4241.9|4248.1|4236.1|2
1620035770000|2021-05-03 09:56:10|4254.7|4242.7|4253.7|4241.7|4254.7|4242.7|4252.6|4240.6|5
1620035780000|2021-05-03 09:56:20|4254|4242|4253.6|4241.6|4254.6|4242.6|4252.9|4240.9|8
1620035790000|2021-05-03 09:56:30|4252.3|4240.3|4252.2|4240.2|4252.9|4240.9|4251|4239|3
1620035800000|2021-05-03 09:56:40|4252.6|4240.6|4252|4240|4252.6|4240.6|4252|4240|0
1620035810000|2021-05-03 09:56:50|4251.5|4239.5|4252|4240|4252|4240|4251.5|4239.5|0
1620035820000|2021-05-03 09:57:00|4251|4239|4255.8|4243.8|4256|4244|4251|4239|18
1620035830000|2021-05-03 09:57:10|4255.6|4243.6|4255.6|4243.6|4255.6|4243.6|4255.6|4243.6|1
1620035840000|2021-05-03 09:57:20|4255.2|4243.2|4255.6|4243.6|4255.6|4243.6|4255.2|4243.2|9
1620035850000|2021-05-03 09:57:30|4255.2|4243.2|4253.9|4241.9|4255.2|4243.2|4253.9|4241.9|18
1620035860000|2021-05-03 09:57:40|4253.4|4241.4|4251.8|4235.8|4253.4|4241.4|4246.5|4234.5|1
1620035870000|2021-05-03 09:57:50|4251.4|4235.4|4252.2|4240.2|4252.7|4240.7|4247.9|4235.4|1
1620035880000|2021-05-03 09:58:00|4250.6|4238.6|4251.6|4239.6|4254.4|4241.4|4250.6|4238.4|2
1620035890000|2021-05-03 09:58:10|4251.4|4239.4|4252.1|4240.1|4252.6|4240.6|4251.4|4239.4|0
1620035900000|2021-05-03 09:58:20|4251.2|4239.2|4251.3|4239.3|4251.5|4239.5|4251.2|4239.2|0
1620035910000|2021-05-03 09:58:30|4251.2|4239.2|4248.7|4236.7|4251.2|4239.2|4248.7|4236.7|15
1620035920000|2021-05-03 09:58:40|4248.9|4236.9|4248.5|4236.5|4249.2|4237.2|4248.2|4236.2|0
1620035930000|2021-05-03 09:58:50|4246.8|4234.8|4247|4235|4247|4235|4246.5|4234.5|5
1620035940000|2021-05-03 09:59:00|4246.7|4234.7|4242.2|4230.2|4246.7|4234.7|4242.2|4230.2|58
1620035950000|2021-05-03 09:59:10|4242.4|4230.4|4241.9|4229.9|4242.4|4230.4|4241.9|4229.9|1
1620035960000|2021-05-03 09:59:20|4241.6|4229.6|4241.5|4229.5|4243.2|4231.2|4241.5|4229.5|0
1620035970000|2021-05-03 09:59:30|4241.6|4229.6|4240.9|4228.9|4241.6|4229.6|4240.9|4228.9|21
1620035980000|2021-05-03 09:59:40|4240.4|4228.4|4235|4219|4240.7|4228.7|4235|4219|38
1620035990000|2021-05-03 09:59:50|4234.3|4218.3|4242.2|4222.2|4244|4224|4234.3|4218.3|2
1620095400000|2021-05-04 02:30:00|4182.5|4170.5|4180|4168|4182.6|4170.6|4179|4167|6
1620095410000|2021-05-04 02:30:10|4180.2|4168.2|4185.7|4173.7|4185.7|4173.7|4180.2|4168.2|1
1620095420000|2021-05-04 02:30:20|4186|4174|4182|4170|4186.5|4174.5|4181.3|4167.3|2
1620095430000|2021-05-04 02:30:30|4179.9|4167.9|4178.1|4166.1|4179.9|4167.9|4177.8|4165.8|0
1620095440000|2021-05-04 02:30:40|4178|4166|4176.8|4164.8|4179.1|4167.1|4176.8|4164.8|0
1620095450000|2021-05-04 02:30:50|4176.3|4164.3|4178.2|4166.2|4178.3|4166.3|4176.3|4164.3|0
1620095460000|2021-05-04 02:31:00|4178.8|4166.8|4183.7|4171.7|4184|4172|4178.8|4166.8|1
1620095470000|2021-05-04 02:31:10|4184|4172|4181.3|4169.3|4184|4172|4180.9|4168.9|0
1620095480000|2021-05-04 02:31:20|4181.1|4169.1|4186|4170|4186.4|4173.4|4181.1|4169.1|1
1620095490000|2021-05-04 02:31:30|4185.4|4169.4|4184.8|4172.8|4186|4172.8|4184.3|4168.8|0
1620095500000|2021-05-04 02:31:40|4185.5|4173.5|4185.5|4173.5|4187.6|4175.6|4185.5|4173.5|0
1620095510000|2021-05-04 02:31:50|4185.8|4173.8|4189.8|4173.8|4189.8|4175.9|4184.3|4172|3
1620095520000|2021-05-04 02:32:00|4188.1|4176.1|4186.9|4170.9|4189.6|4176.1|4185.6|4170.9|0
1620095530000|2021-05-04 02:32:10|4186.4|4170.4|4187.4|4171.4|4187.4|4171.4|4186.4|4170.4|1
1620095540000|2021-05-04 02:32:20|4186.8|4170.8|4180.3|4168.3|4186.8|4170.8|4180.3|4168.2|0
1620095550000|2021-05-04 02:32:30|4180.1|4168.1|4178.9|4166.9|4180.1|4168.1|4178.8|4166.8|0
1620095560000|2021-05-04 02:32:40|4179.2|4167.2|4180.4|4164.4|4180.4|4167.6|4177.2|4164.4|5
1620095570000|2021-05-04 02:32:50|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|4177.4|4165.4|0
1620095580000|2021-05-04 02:33:00|4177.4|4165.4|4177.7|4165.7|4177.7|4165.7|4177.4|4165.4|0
1620095590000|2021-05-04 02:33:10|4179.4|4163.4|4174.1|4162.1|4179.4|4163.4|4174.1|4162.1|21
1620095600000|2021-05-04 02:33:20|4172.6|4160.6|4169.5|4157.5|4172.8|4160.8|4169.5|4157.5|13
1620095610000|2021-05-04 02:33:30|4169.3|4157.3|4164.8|4152.8|4169.4|4157.4|4164.5|4152.5|0
1620095620000|2021-05-04 02:33:40|4165.3|4153.3|4164.2|4152.2|4166.9|4154.9|4164.2|4152.2|4
1620095630000|2021-05-04 02:33:50|4164.4|4152.4|4164.3|4152.3|4164.7|4152.7|4163.8|4151.8|12
1620095640000|2021-05-04 02:34:00|4163.8|4151.8|4164|4152|4164.3|4152.3|4163.8|4151.8|0
1620095650000|2021-05-04 02:34:10|4164.6|4148.6|4161.6|4145.6|4164.6|4149.7|4160.7|4145.6|2
1620095660000|2021-05-04 02:34:20|4159.9|4147.9|4161.2|4149.2|4161.2|4149.2|4159.9|4147.9|0
1620095670000|2021-05-04 02:34:30|4161.4|4149.4|4160.5|4148.5|4162.2|4149.4|4160.5|4146.2|0
1620095680000|2021-05-04 02:34:40|4160.3|4148.3|4161.2|4149.2|4161.2|4149.2|4160.3|4148.3|0
1620095690000|2021-05-04 02:34:50|4160.7|4148.7|4159.4|4147.4|4162|4148.7|4159.4|4146|0
1620095700000|2021-05-04 02:35:00|4158.9|4146.9|4156|4144|4158.9|4146.9|4156|4144|0
1620095710000|2021-05-04 02:35:10|4156.4|4144.4|4153.8|4141.8|4156.7|4144.7|4153.8|4141.8|20
1620095720000|2021-05-04 02:35:20|4154.1|4142.1|4152|4140|4154.1|4142.1|4152|4140|0
1620095730000|2021-05-04 02:35:30|4151.8|4139.8|4151.8|4139.8|4151.8|4139.8|4151.8|4139.8|0
1620095740000|2021-05-04 02:35:40|4151.3|4139.3|4151.3|4139.3|4151.3|4139.3|4151.3|4139.3|4
1620095750000|2021-05-04 02:35:50|||||||||1
1620095760000|2021-05-04 02:36:00|4149.8|4133.8|4146.3|4134.3|4149.8|4135.5|4145.6|4131.8|3
1620095770000|2021-05-04 02:36:10|4148.8|4132.8|4144.5|4132.5|4148.8|4135.3|4144.5|4132.5|0
1620095780000|2021-05-04 02:36:20|4144.3|4132.3|4141.3|4129.3|4144.3|4132.3|4140.3|4126.8|0
1620095790000|2021-05-04 02:36:30|4143.6|4127.6|4146.1|4134.1|4146.1|4134.1|4141.3|4127.6|10
1620095800000|2021-05-04 02:36:40|4146|4134|4147.2|4135.2|4148.6|4136.6|4145.3|4133.3|4
1620095810000|2021-05-04 02:36:50|4147.8|4135.8|4151.2|4139.2|4151.2|4139.2|4147.8|4135.8|3
1620095820000|2021-05-04 02:37:00|4150.9|4138.9|4149.8|4137.8|4150.9|4138.9|4149.8|4137.8|1
1620095830000|2021-05-04 02:37:10|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|0
1620095840000|2021-05-04 02:37:20|4149.7|4137.7|4150.7|4138.7|4150.9|4138.9|4149.7|4137.7|1
1620095850000|2021-05-04 02:37:30|4151|4139|4153.8|4141.8|4153.8|4141.8|4151|4139|2
1620095860000|2021-05-04 02:37:40|4154|4142|4154|4142|4154.5|4142.5|4154|4142|0
1620095870000|2021-05-04 02:37:50|4154.8|4142.8|4153.6|4141.6|4154.8|4142.8|4153.5|4141.5|0
1620095880000|2021-05-04 02:38:00|4154.5|4142.5|4154.5|4142.5|4154.5|4142.5|4154|4142|1
1620095890000|2021-05-04 02:38:10|4154.7|4142.7|4157|4145|4157|4145|4154.7|4142.7|2
1620095900000|2021-05-04 02:38:20|4156.7|4144.7|4160.9|4148.9|4160.9|4148.9|4156.4|4144.4|9
1620095910000|2021-05-04 02:38:30|4161.2|4149.2|4161|4149|4162.4|4150.4|4159.6|4147.6|0
1620095920000|2021-05-04 02:38:40|4160.9|4144.9|4157.6|4145.6|4160.9|4145.6|4157.2|4144.9|9
1620095930000|2021-05-04 02:38:50|4156.2|4144.2|4155.6|4143.6|4156.2|4144.2|4155.5|4143.5|3
1620095940000|2021-05-04 02:39:00|4155.3|4143.3|4156|4144|4156.5|4144.5|4155.3|4143.3|0
1620095950000|2021-05-04 02:39:10|4156.3|4144.3|4157.9|4145.9|4158.2|4146.2|4156.3|4144.3|0
1620095960000|2021-05-04 02:39:20|4158.2|4146.2|4158.5|4146.5|4158.5|4146.5|4158.2|4146.2|5
1620095970000|2021-05-04 02:39:30|4158.8|4146.8|4159.8|4147.8|4159.8|4147.8|4158.5|4146.5|2
1620095980000|2021-05-04 02:39:40|4160.2|4148.2|4159.8|4147.8|4160.2|4148.2|4159.2|4147.2|0
1620095990000|2021-05-04 02:39:50|4160.5|4148.5|4160.5|4148.5|4160.5|4148.5|4160.5|4148.5|1
1620096000000|2021-05-04 02:40:00|4160.3|4148.3|4160.3|4148.3|4162|4150|4158.2|4146.2|1
1620096010000|2021-05-04 02:40:10|4160.1|4148.1|4158.9|4146.9|4160.1|4148.1|4158.9|4146.9|0
1620096020000|2021-05-04 02:40:20|4159.2|4147.2|4161.1|4149.1|4161.1|4149.1|4159.2|4147.2|0
1620096030000|2021-05-04 02:40:30|4160.4|4148.4|4161.7|4149.7|4161.7|4149.7|4160.4|4148.4|0
1620096040000|2021-05-04 02:40:40|4161|4149|4161.4|4149.4|4161.4|4149.4|4161|4149|0
1620096050000|2021-05-04 02:40:50|4162.4|4150.4|4162.7|4150.7|4162.7|4150.7|4162.4|4150.4|0
1620096060000|2021-05-04 02:41:00|4163.3|4151.3|4163.1|4151.1|4163.8|4151.8|4163|4151|0
1620096070000|2021-05-04 02:41:10|4163.5|4151.5|4163.5|4151.5|4163.5|4151.5|4163.5|4151.5|0
1620096090000|2021-05-04 02:41:30|4163.4|4151.4|4166.7|4154.7|4166.7|4154.7|4162.3|4150.3|4
1620096100000|2021-05-04 02:41:40|4168.1|4156.1|4170.9|4158.9|4170.9|4158.9|4168.1|4156.1|0
1620096110000|2021-05-04 02:41:50|4171.1|4159.1|4171.2|4159.2|4171.2|4159.2|4170.9|4158.9|0
1620096120000|2021-05-04 02:42:00|4171.5|4159.5|4173.4|4161.4|4173.4|4161.4|4171.5|4159.5|0
1620096130000|2021-05-04 02:42:10|4173.8|4161.8|4176.8|4164.8|4176.8|4164.8|4173.8|4161.8|0
1620096140000|2021-05-04 02:42:20|4178|4166|4178|4166|4179.1|4167.1|4177.8|4165.8|3
1620096150000|2021-05-04 02:42:30|4177.8|4165.8|4173.1|4161.1|4177.8|4165.8|4173.1|4161.1|0
1620096160000|2021-05-04 02:42:40|4172.8|4160.8|4169.8|4157.8|4173.6|4161.6|4169.8|4157.8|0
1620096170000|2021-05-04 02:42:50|4173.8|4161.8|4171.1|4159.1|4173.8|4161.8|4171.1|4157.1|1
1620096180000|2021-05-04 02:43:00|4170.5|4158.5|4170.1|4158.1|4170.7|4158.7|4169.1|4157.1|3
1620096190000|2021-05-04 02:43:10|4169.1|4157.1|4165.6|4149.6|4169.1|4157.1|4164.3|4149.6|0
1620096200000|2021-05-04 02:43:20|4164.1|4152.1|4166.2|4150.2|4166.7|4152.1|4163.6|4150.2|1
1620096210000|2021-05-04 02:43:30|4164.7|4152.7|4164.2|4152.2|4167.2|4154|4164.2|4151.1|0
1620096220000|2021-05-04 02:43:40|4163.9|4151.9|4166.9|4150.9|4166.9|4154.2|4163.7|4150.9|0
1620096230000|2021-05-04 02:43:50|4164.6|4152.6|4164.6|4152.6|4164.6|4152.6|4164.6|4152.6|0
1620096240000|2021-05-04 02:44:00|4164.5|4152.5|4164.2|4152.2|4167.2|4153.2|4164|4151.2|0
1620096250000|2021-05-04 02:44:10|4164|4152|4163.5|4151.5|4164.2|4152.2|4163.5|4151.5|0
1620096260000|2021-05-04 02:44:20|4163.7|4151.7|4163.5|4151.5|4163.7|4151.7|4163.5|4151.5|0
1620096270000|2021-05-04 02:44:30|4163.9|4151.9|4164.4|4152.4|4164.4|4152.4|4163.9|4151.9|0
1620096280000|2021-05-04 02:44:40|4164.9|4152.9|4165.4|4153.4|4165.4|4153.4|4164.4|4152.4|0
1620096300000|2021-05-04 02:45:00|4164.4|4152.4|4160.3|4148.3|4164.5|4152.5|4160.1|4148.1|1
1620096310000|2021-05-04 02:45:10|4160.8|4148.8|4161|4149|4161.5|4149.5|4160.3|4148.3|0
1620096320000|2021-05-04 02:45:20|4161.5|4149.5|4158.7|4146.7|4162.4|4150.1|4158.7|4146.1|2
1620096330000|2021-05-04 02:45:30|4158.9|4146.9|4158.8|4146.8|4159.3|4147.3|4158.4|4146.4|0
1620096340000|2021-05-04 02:45:40|4159|4147|4159.3|4147.3|4159.5|4147.5|4159|4147|0
1620096350000|2021-05-04 02:45:50|4159.5|4147.5|4160|4148|4160|4148|4158.8|4146.8|0
1620096360000|2021-05-04 02:46:00|4159.7|4147.7|4158.8|4146.8|4159.7|4147.7|4157.6|4145.6|0
1620096370000|2021-05-04 02:46:10|4158.3|4146.3|4159|4147|4159|4147|4158.3|4146.3|0
1620096380000|2021-05-04 02:46:20|4159.6|4147.6|4161.3|4149.3|4162.6|4149.5|4159.6|4146.3|0
1620096390000|2021-05-04 02:46:30|4161.5|4149.5|4162.5|4150.5|4162.5|4150.5|4161.5|4149.5|0
1620096400000|2021-05-04 02:46:40|4162.1|4150.1|4162.3|4150.3|4163|4151|4162|4150|0
1620096410000|2021-05-04 02:46:50|4162.6|4150.6|4162.8|4150.8|4162.8|4150.8|4162.3|4150.3|0
1620096420000|2021-05-04 02:47:00|4162.6|4150.6|4163.3|4151.3|4163.3|4151.3|4162.3|4150.3|0
1620096430000|2021-05-04 02:47:10|4163.6|4151.6|4164.8|4152.8|4164.8|4152.8|4163.6|4151.6|0
1620096440000|2021-05-04 02:47:20|4165.1|4153.1|4166.8|4154.8|4168.3|4154.8|4165.1|4152.3|0
1620096450000|2021-05-04 02:47:30|4169.1|4153.1|4168.3|4156.3|4169.1|4156.3|4167.3|4153.1|0
1620096460000|2021-05-04 02:47:40|4169.9|4157.9|4169.8|4157.8|4169.9|4157.9|4169.8|4157.8|0
1620096470000|2021-05-04 02:47:50|4170.1|4158.1|4170.9|4158.9|4170.9|4158.9|4170.1|4158.1|0
1620096480000|2021-05-04 02:48:00|4171.1|4159.1|4169.3|4153.3|4171.9|4159.9|4169.3|4153.3|0
1620096490000|2021-05-04 02:48:10|4168.8|4152.8|4173|4161|4173.7|4161.7|4168.8|4152.8|3
1620096500000|2021-05-04 02:48:20|4173.2|4161.2|4171.5|4159.5|4173.2|4161.2|4170.8|4158.8|0
1620096510000|2021-05-04 02:48:30|4171.3|4159.3|4171.1|4159.1|4171.6|4159.6|4171.1|4159.1|0
1620096520000|2021-05-04 02:48:40|4170.4|4158.4|4167.7|4155.7|4170.4|4158.4|4167.7|4155.7|0
1620096530000|2021-05-04 02:48:50|4168.2|4156.2|4167.2|4155.2|4168.2|4156.2|4167.2|4155.2|0
1620096540000|2021-05-04 02:49:00|4166|4154|4164.7|4152.7|4166|4154|4164.7|4152.7|0
1620096550000|2021-05-04 02:49:10|4165.2|4153.2|4164.9|4152.9|4165.6|4153.6|4164.9|4152.9|0
1620096560000|2021-05-04 02:49:20|4165.6|4153.6|4166.5|4154.5|4167|4155|4165.6|4153.6|0
1620096570000|2021-05-04 02:49:30|4166.2|4154.2|4163.8|4151.8|4166.3|4154.3|4163.2|4151.2|0
1620096580000|2021-05-04 02:49:40|4165.3|4153.3|4163.8|4151.8|4165.3|4153.3|4163.8|4151.8|0
1620096590000|2021-05-04 02:49:50|4165.3|4153.3|4164.1|4152.1|4165.5|4153.5|4163.6|4151.6|0
1620096600000|2021-05-04 02:50:00|4164.6|4152.6|4164.6|4152.6|4164.6|4152.6|4164.6|4152.6|0
1620096610000|2021-05-04 02:50:10|4165.5|4153.5|4165.5|4153.5|4165.5|4153.5|4165.5|4153.5|0
1620096620000|2021-05-04 02:50:20|4165.8|4153.8|4165.8|4153.8|4165.8|4153.8|4165.8|4153.8|5
1620096630000|2021-05-04 02:50:30|4165.6|4153.6|4163.9|4151.9|4165.6|4153.6|4163.9|4151.9|0
1620096640000|2021-05-04 02:50:40|4161.4|4149.4|4162.3|4150.3|4162.3|4150.3|4161.4|4149.4|0
1620096650000|2021-05-04 02:50:50|4161.9|4149.9|4161.4|4149.4|4161.9|4149.9|4161.4|4149.4|0
1620096660000|2021-05-04 02:51:00|4161.9|4149.9|4161.4|4149.4|4162.6|4150.6|4161.4|4149.4|2
1620096670000|2021-05-04 02:51:10|4160.9|4148.9|4161.4|4149.4|4161.4|4149.4|4160.7|4148.7|2
1620096680000|2021-05-04 02:51:20|4160.9|4148.9|4160.9|4148.9|4161.4|4149.4|4160.9|4148.9|0
1620096690000|2021-05-04 02:51:30|4161.2|4149.2|4161.9|4149.9|4161.9|4149.9|4160.9|4148.9|1
1620096700000|2021-05-04 02:51:40|4162.1|4150.1|4162.8|4150.8|4163.1|4151.1|4161.9|4149.9|0
1620096710000|2021-05-04 02:51:50|4162.6|4150.6|4162.1|4150.1|4162.6|4150.6|4162.1|4150.1|0
1620096720000|2021-05-04 02:52:00|4162.4|4150.4|4162.1|4150.1|4162.4|4150.4|4161.9|4149.9|1
1620096730000|2021-05-04 02:52:10|4162.4|4150.4|4161.9|4149.9|4162.4|4150.4|4161.9|4149.9|1
1620096750000|2021-05-04 02:52:30|4161.4|4149.4|4161.9|4149.9|4161.9|4149.9|4161.4|4149.4|0
1620096760000|2021-05-04 02:52:40|4161.4|4149.4|4161.7|4149.7|4161.7|4149.7|4161.4|4149.4|0
1620096770000|2021-05-04 02:52:50|4161.9|4149.9|4162.1|4150.1|4162.1|4150.1|4161.9|4149.9|0
1620096780000|2021-05-04 02:53:00|4161.9|4149.9|4161.9|4149.9|4161.9|4149.9|4161.9|4149.9|0
1620096800000|2021-05-04 02:53:20|4162.1|4150.1|4162.3|4150.3|4162.3|4150.3|4162.1|4150.1|0
1620096820000|2021-05-04 02:53:40|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|0
1620096830000|2021-05-04 02:53:50|4162.6|4150.6|4162.6|4150.6|4162.6|4150.6|4162.6|4150.6|0
1620096850000|2021-05-04 02:54:10|4162.9|4150.9|4164.9|4152.9|4164.9|4152.9|4162.9|4150.9|1
1620096870000|2021-05-04 02:54:30|4165.9|4153.9|4166.1|4154.1|4166.1|4154.1|4165.9|4153.9|0
1620096880000|2021-05-04 02:54:40|4166.4|4154.4|4167.3|4155.3|4167.3|4155.3|4166.4|4154.4|0
1620096890000|2021-05-04 02:54:50|4167|4155|4166.6|4154.6|4167|4155|4166.6|4154.6|0
1620096920000|2021-05-04 02:55:20|4166.3|4154.3|4166.1|4154.1|4166.3|4154.3|4166.1|4154.1|0
1620096930000|2021-05-04 02:55:30|4165.9|4153.9|4166.1|4154.1|4166.4|4154.4|4165.9|4153.9|0
1620096940000|2021-05-04 02:55:40|4165.9|4153.9|4166.1|4154.1|4166.4|4154.4|4165.9|4153.9|0
1620096950000|2021-05-04 02:55:50|4165.9|4153.9|4165.6|4153.6|4165.9|4153.9|4165.6|4153.6|0
1620096960000|2021-05-04 02:56:00|4165.4|4153.4|4162.9|4150.9|4165.4|4153.4|4162.9|4150.9|0
1620096970000|2021-05-04 02:56:10|4162.6|4150.6|4161.4|4149.4|4162.6|4150.6|4161.4|4149.4|0
1620096980000|2021-05-04 02:56:20|4161.7|4149.7|4161.9|4149.9|4161.9|4149.9|4161.7|4149.7|0
1620096990000|2021-05-04 02:56:30|4162.2|4150.2|4161.4|4149.4|4162.2|4150.2|4160.9|4148.9|0
1620097010000|2021-05-04 02:56:50|4161.6|4149.6|4164.2|4148.2|4164.2|4149.6|4161.6|4148.2|1
1620097020000|2021-05-04 02:57:00|4162.2|4150.2|4161.4|4149.4|4162.2|4150.2|4161.4|4149.4|0
1620097030000|2021-05-04 02:57:10|4161.2|4149.2|4162.2|4150.2|4162.2|4150.2|4161.2|4149.2|0
1620097040000|2021-05-04 02:57:20|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|0
1620097050000|2021-05-04 02:57:30|4163|4151|4165.5|4149.5|4165.5|4151|4162.7|4149.5|19
1620097060000|2021-05-04 02:57:40|4166.8|4154.8|4167.5|4155.5|4167.5|4155.5|4166.8|4154.8|0
1620097070000|2021-05-04 02:57:50|4167.8|4155.8|4171.6|4159.6|4171.6|4159.6|4167.8|4155.8|1
1620097080000|2021-05-04 02:58:00|4172.3|4160.3|4176.3|4164.3|4176.3|4164.3|4172.3|4160.3|5
1620097090000|2021-05-04 02:58:10|4177|4165|4174.4|4162.4|4177.3|4165.3|4174.4|4162.4|0
1620097100000|2021-05-04 02:58:20|4174.9|4162.9|4174.4|4162.4|4174.9|4162.9|4174.2|4162.2|0
1620097110000|2021-05-04 02:58:30|4174.7|4162.7|4176.6|4164.6|4176.6|4164.6|4174.7|4162.7|0
1620097120000|2021-05-04 02:58:40|4176.8|4164.8|4177.1|4165.1|4177.3|4165.3|4176.8|4164.8|0
1620097130000|2021-05-04 02:58:50|4176.9|4164.9|4176.1|4164.1|4176.9|4164.9|4176.1|4164.1|0
1620097140000|2021-05-04 02:59:00|4175.9|4163.9|4175.1|4163.1|4176.2|4164.2|4175.1|4163.1|0
1620097150000|2021-05-04 02:59:10|4177.3|4165.3|4177.1|4165.1|4177.6|4165.6|4176.6|4164.6|0
1620097160000|2021-05-04 02:59:20|4177.4|4165.4|4177.6|4165.6|4177.6|4165.6|4177.1|4165.1|0
1620097170000|2021-05-04 02:59:30|4176.6|4164.6|4174.9|4162.9|4176.6|4164.6|4174.9|4162.9|0
1620097180000|2021-05-04 02:59:40|4175.1|4163.1|4169.6|4157.6|4175.6|4163.6|4167.6|4155.6|1
1620097190000|2021-05-04 02:59:50|4169.4|4157.4|4169.6|4157.6|4169.6|4157.6|4169.4|4157.4|0
1620097200000|2021-05-04 03:00:00|4169.9|4157.9|4172.6|4160.6|4172.6|4160.6|4169.9|4157.9|0
1620097220000|2021-05-04 03:00:20|||||||||2
1620097230000|2021-05-04 03:00:30|4172.9|4160.9|4173.4|4161.4|4173.4|4161.4|4172.9|4160.9|0
1620097240000|2021-05-04 03:00:40|4174|4162|4175.1|4163.1|4175.1|4163.1|4174|4162|0
1620097260000|2021-05-04 03:01:00|4174.8|4162.8|4175.3|4163.3|4175.3|4163.3|4174.6|4162.6|0
1620097270000|2021-05-04 03:01:10|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|0
1620097300000|2021-05-04 03:01:40|4175.9|4163.9|4176.4|4164.4|4176.4|4164.4|4175.9|4163.9|0
1620097310000|2021-05-04 03:01:50|4176.1|4164.1|4175.9|4163.9|4176.1|4164.1|4175.9|4163.9|0
1620097320000|2021-05-04 03:02:00|4176.4|4164.4|4173.1|4161.1|4176.4|4164.4|4172.9|4160.9|0
1620097330000|2021-05-04 03:02:10|4173.9|4161.9|4173.9|4161.9|4173.9|4161.9|4173.9|4161.9|0
1620097340000|2021-05-04 03:02:20|||||||||2
1620097350000|2021-05-04 03:02:30|||||||||2
1620097370000|2021-05-04 03:02:50|4173.6|4161.6|4175.6|4163.6|4175.6|4163.6|4173.6|4161.6|0
1620097380000|2021-05-04 03:03:00|4174.4|4162.4|4174.1|4162.1|4174.4|4162.4|4174.1|4162.1|0
1620097390000|2021-05-04 03:03:10|4174.6|4162.6|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|0
1620097410000|2021-05-04 03:03:30|4174.3|4162.3|4174.9|4162.9|4174.9|4162.9|4174.3|4162.3|0
1620097420000|2021-05-04 03:03:40|4175.4|4163.4|4176.6|4164.6|4176.6|4164.6|4175.4|4163.4|0
1620097450000|2021-05-04 03:04:10|4175.9|4163.9|4175.6|4163.6|4175.9|4163.9|4175.4|4163.4|0
1620097460000|2021-05-04 03:04:20|4174.9|4162.9|4174.1|4162.1|4174.9|4162.9|4173.6|4161.6|0
1620097470000|2021-05-04 03:04:30|4174.4|4162.4|4174.6|4162.6|4174.6|4162.6|4173.7|4161.7|0
1620097480000|2021-05-04 03:04:40|4174.1|4162.1|4173.6|4161.6|4174.1|4162.1|4173.6|4161.6|0
1620097490000|2021-05-04 03:04:50|4174.1|4162.1|4173.5|4161.5|4174.2|4162.2|4173.5|4161.5|0
1620097500000|2021-05-04 03:05:00|4174|4162|4174.4|4162.4|4174.4|4162.4|4173.7|4161.7|0
1620097510000|2021-05-04 03:05:10|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|0
1620097520000|2021-05-04 03:05:20|4174.4|4162.4|4174.4|4162.4|4174.4|4162.4|4174.4|4162.4|0
1620097540000|2021-05-04 03:05:40|4173.9|4161.9|4172.9|4160.9|4173.9|4161.9|4172.9|4160.9|2
1620097560000|2021-05-04 03:06:00|4172.8|4160.8|4173|4161|4173.2|4161.2|4172.8|4160.8|0
1620097570000|2021-05-04 03:06:10|4172.8|4160.8|4172.8|4160.8|4172.8|4160.8|4172.8|4160.8|0
1620097580000|2021-05-04 03:06:20|4173|4161|4173.3|4161.3|4173.3|4161.3|4173|4161|4
1620097590000|2021-05-04 03:06:30|4173|4161|4172.2|4160.2|4173.3|4161.3|4172.2|4160.2|5
1620097600000|2021-05-04 03:06:40|4172.8|4160.8|4173|4161|4173|4161|4172.8|4160.8|1
1620097610000|2021-05-04 03:06:50|4172.5|4160.5|4172.3|4160.3|4172.5|4160.5|4172.3|4160.3|0
1620097620000|2021-05-04 03:07:00|4173|4161|4173.2|4161.2|4173.2|4161.2|4173|4161|0
1620097630000|2021-05-04 03:07:10|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|0
1620097640000|2021-05-04 03:07:20|4173.8|4161.8|4174.3|4162.3|4174.5|4162.5|4173.8|4161.8|0
1620097650000|2021-05-04 03:07:30|4174.5|4162.5|4174.1|4162.1|4174.5|4162.5|4172.8|4160.8|0
1620097660000|2021-05-04 03:07:40|4174.2|4162.2|4173.5|4161.5|4174.2|4162.2|4173.2|4161.2|10
1620097670000|2021-05-04 03:07:50|4173.8|4161.8|4174.5|4162.5|4174.5|4162.5|4173.8|4161.8|0
1620097690000|2021-05-04 03:08:10|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|0
1620097700000|2021-05-04 03:08:20|4174|4162|4173.5|4161.5|4174.5|4162.5|4173.5|4161.5|0
1620097710000|2021-05-04 03:08:30|4173.8|4161.8|4174|4162|4174|4162|4173.8|4161.8|0
1620097730000|2021-05-04 03:08:50|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|0
1620097750000|2021-05-04 03:09:10|4172.8|4160.8|4173.5|4161.5|4173.5|4161.5|4172.8|4160.8|0
1620097760000|2021-05-04 03:09:20|4173|4161|4173.3|4161.3|4173.5|4161.5|4172.8|4160.8|3
1620097780000|2021-05-04 03:09:40|4173|4161|4173.3|4161.3|4173.3|4161.3|4172.8|4160.8|0
1620097790000|2021-05-04 03:09:50|4173.5|4161.5|4173.8|4161.8|4173.8|4161.8|4173.5|4161.5|0
1620097800000|2021-05-04 03:10:00|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|1
1620097870000|2021-05-04 03:11:10|4173.3|4161.3|4173.3|4161.3|4173.3|4161.3|4173.3|4161.3|0
1620097880000|2021-05-04 03:11:20|4173.5|4161.5|4172.8|4160.8|4173.5|4161.5|4172.8|4160.8|0
1620097900000|2021-05-04 03:11:40|4173.3|4161.3|4175.3|4163.3|4175.3|4163.3|4173.3|4161.3|0
1620097910000|2021-05-04 03:11:50|4174.8|4162.8|4175.3|4163.3|4175.3|4163.3|4174.8|4162.8|0
1620097920000|2021-05-04 03:12:00|4175.1|4163.1|4178.3|4166.3|4178.6|4166.6|4175.1|4163.1|27
1620097930000|2021-05-04 03:12:10|4178|4166|4178|4166|4178|4166|4178|4166|0
1620097950000|2021-05-04 03:12:30|4178.2|4166.2|4178.2|4166.2|4179.4|4167.4|4178.2|4166.2|1
1620097960000|2021-05-04 03:12:40|4178|4166|4178.2|4166.2|4178.2|4166.2|4178|4166|0
1620097970000|2021-05-04 03:12:50|4178.5|4166.5|4179.4|4167.4|4179.4|4167.4|4178.5|4166.5|0
1620097980000|2021-05-04 03:13:00|4178.7|4166.7|4174.8|4162.8|4178.7|4166.7|4174.8|4162.8|0
1620097990000|2021-05-04 03:13:10|4175|4163|4174.8|4162.8|4175|4163|4174.8|4162.8|0
1620098000000|2021-05-04 03:13:20|4175|4163|4175.3|4163.3|4175.5|4163.5|4175|4163|0
1620098010000|2021-05-04 03:13:30|4175.5|4163.5|4176|4164|4176|4164|4175.5|4163.5|0
1620098030000|2021-05-04 03:13:50|4178|4166|4176.5|4164.5|4178|4166|4176.5|4164.5|0
1620098040000|2021-05-04 03:14:00|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|0
1620098050000|2021-05-04 03:14:10|4177.5|4165.5|4177.5|4165.5|4177.5|4165.5|4177.5|4165.5|0
1620098060000|2021-05-04 03:14:20|4177|4165|4177|4165|4177|4165|4177|4165|0
1620098080000|2021-05-04 03:14:40|4176|4164|4176|4164|4176|4164|4176|4164|0
1620098090000|2021-05-04 03:14:50|4176.3|4164.3|4176|4164|4176.5|4164.5|4176|4164|0
1620098100000|2021-05-04 03:15:00|4175.3|4163.3|4175.6|4163.6|4175.6|4163.6|4174.6|4162.6|0
1620098110000|2021-05-04 03:15:10|4175.8|4163.8|4176.5|4164.5|4176.6|4164.6|4175.8|4163.8|0
1620098120000|2021-05-04 03:15:20|4176|4164|4176|4164|4176|4164|4176|4164|0
1620098130000|2021-05-04 03:15:30|4175.8|4163.8|4175.3|4163.3|4175.8|4163.8|4175.3|4163.3|0
1620098140000|2021-05-04 03:15:40|4175.8|4163.8|4175.8|4163.8|4175.8|4163.8|4175.3|4163.3|0
1620098150000|2021-05-04 03:15:50|4175.3|4163.3|4175.1|4163.1|4175.3|4163.3|4175.1|4163.1|0
1620098160000|2021-05-04 03:16:00|4174.6|4162.6|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|0
1620098170000|2021-05-04 03:16:10|4175.3|4163.3|4174.6|4162.6|4175.3|4163.3|4174.6|4162.6|1
1620098180000|2021-05-04 03:16:20|4175.1|4163.1|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|0
1620098190000|2021-05-04 03:16:30|4175.1|4163.1|4175.3|4163.3|4175.3|4163.3|4174.6|4162.6|0
1620098200000|2021-05-04 03:16:40|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|0
1620098230000|2021-05-04 03:17:10|4175.9|4163.9|4177.6|4165.6|4177.6|4165.6|4175.9|4163.9|0
1620098240000|2021-05-04 03:17:20|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|0
1620098250000|2021-05-04 03:17:30|4177.6|4165.6|4177.6|4165.6|4177.8|4165.8|4177.6|4165.6|0
1620098260000|2021-05-04 03:17:40|4178.6|4166.6|4178.3|4166.3|4178.6|4166.6|4178.3|4166.3|0
1620098290000|2021-05-04 03:18:10|4178.1|4166.1|4178.6|4166.6|4178.6|4166.6|4178.1|4166.1|0
1620098300000|2021-05-04 03:18:20|4178.9|4166.9|4179.3|4167.3|4179.3|4167.3|4178.9|4166.9|0
1620098320000|2021-05-04 03:18:40|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|0
1620098330000|2021-05-04 03:18:50|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|0
1620098350000|2021-05-04 03:19:10|4177.9|4165.9|4176.9|4164.9|4177.9|4165.9|4176.9|4164.9|0
1620098360000|2021-05-04 03:19:20|4176.6|4164.6|4175.7|4163.7|4176.6|4164.6|4175.7|4163.7|0
1620098370000|2021-05-04 03:19:30|4175.6|4163.6|4175.2|4163.2|4175.7|4163.7|4175.2|4163.2|0
1620098380000|2021-05-04 03:19:40|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|0
1620098390000|2021-05-04 03:19:50|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|0
1620098400000|2021-05-04 03:20:00|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|0
1620098430000|2021-05-04 03:20:30|||||||||1
1620098440000|2021-05-04 03:20:40|4175|4163|4174|4162|4175|4163|4173.3|4161.3|4
1620098450000|2021-05-04 03:20:50|4173.7|4161.7|4173.5|4161.5|4173.7|4161.7|4173.5|4161.5|0
1620098460000|2021-05-04 03:21:00|4173.3|4161.3|4173.5|4161.5|4173.5|4161.5|4172.8|4160.8|1
1620098500000|2021-05-04 03:21:40|4174|4162|4174.2|4162.2|4174.2|4162.2|4174|4162|0
1620098520000|2021-05-04 03:22:00|4174.3|4162.3|4173.5|4161.5|4174.7|4162.7|4173.5|4161.5|0
1620098530000|2021-05-04 03:22:10|4174.1|4162.1|4173.5|4161.5|4174.1|4162.1|4173.5|4161.5|0
1620098540000|2021-05-04 03:22:20|4173.8|4161.8|4174.1|4162.1|4174.1|4162.1|4173.8|4161.8|0
1620098550000|2021-05-04 03:22:30|4174.6|4162.6|4174.8|4162.8|4174.8|4162.8|4174.6|4162.6|0
1620098560000|2021-05-04 03:22:40|4175.6|4163.6|4175.8|4163.8|4175.8|4163.8|4175.6|4163.6|0
1620098570000|2021-05-04 03:22:50|4176.3|4164.3|4176.3|4164.3|4176.3|4164.3|4176.3|4164.3|0
1620098580000|2021-05-04 03:23:00|4176|4164|4174.6|4162.6|4176|4164|4174.3|4162.3|0
1620098600000|2021-05-04 03:23:20|4174.3|4162.3|4174.6|4162.6|4174.6|4162.6|4174.1|4162.1|0
1620098640000|2021-05-04 03:24:00|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|0
1620098660000|2021-05-04 03:24:20|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|0
1620098670000|2021-05-04 03:24:30|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|0
1620098710000|2021-05-04 03:25:10|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|0
1620098730000|2021-05-04 03:25:30|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|0
1620098760000|2021-05-04 03:26:00|4174.1|4162.1|4174.6|4162.6|4174.6|4162.6|4174.1|4162.1|0
1620098790000|2021-05-04 03:26:30|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|0
1620098800000|2021-05-04 03:26:40|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|0
1620098810000|2021-05-04 03:26:50|4175.8|4163.8|4176|4164|4176.5|4164.5|4175.1|4163.1|0
1620098820000|2021-05-04 03:27:00|4176.5|4164.5|4176.5|4164.5|4176.7|4164.7|4176.3|4164.3|0
1620098830000|2021-05-04 03:27:10|4176.6|4164.6|4177|4165|4177.2|4165.2|4176.6|4164.6|4
1620098840000|2021-05-04 03:27:20|4177.3|4165.3|4177|4165|4177.3|4165.3|4176.8|4164.8|0
1620098850000|2021-05-04 03:27:30|4177.2|4165.2|4177.7|4165.7|4177.7|4165.7|4177.2|4165.2|0
1620098860000|2021-05-04 03:27:40|4178.4|4166.4|4178.4|4166.4|4178.4|4166.4|4178.4|4166.4|5
1620098870000|2021-05-04 03:27:50|4178.9|4166.9|4179.2|4167.2|4179.2|4167.2|4178.9|4166.9|5
1620098880000|2021-05-04 03:28:00|4178.4|4166.4|4178.4|4166.4|4178.4|4166.4|4177.2|4165.2|0
1620098890000|2021-05-04 03:28:10|4177.9|4165.9|4178.3|4166.3|4178.9|4166.9|4177.9|4165.9|0
1620098900000|2021-05-04 03:28:20|4177.9|4165.9|4188.9|4176.9|4189.1|4177.1|4177.9|4165.9|15
1620098910000|2021-05-04 03:28:30|4189.2|4177.2|4188.2|4176.2|4189.7|4177.7|4188|4176|0
1620098920000|2021-05-04 03:28:40|4188.8|4176.8|4187|4175|4189.2|4177.2|4187|4175|0
1620098930000|2021-05-04 03:28:50|4186.7|4174.7|4183.2|4171.2|4186.9|4174.9|4183.2|4171.2|0
1620098940000|2021-05-04 03:29:00|4183.5|4171.5|4187.7|4175.7|4187.7|4175.7|4183.5|4171.5|7
1620098950000|2021-05-04 03:29:10|4187.2|4175.2|4187.4|4175.4|4187.9|4175.9|4187.2|4175.2|11
1620098960000|2021-05-04 03:29:20|4187.9|4175.9|4188.8|4176.8|4188.8|4176.8|4187.9|4175.9|0
1620098970000|2021-05-04 03:29:30|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|0
1620098980000|2021-05-04 03:29:40|4188.1|4176.1|4188.8|4176.8|4189.8|4177.8|4188.1|4176.1|0
1620098990000|2021-05-04 03:29:50|4188.6|4176.6|4188.1|4176.1|4188.6|4176.6|4188.1|4176.1|0
1620099000000|2021-05-04 03:30:00|4187.4|4175.4|4187.4|4175.4|4187.9|4175.9|4187.4|4175.4|0
1620099010000|2021-05-04 03:30:10|4186.9|4174.9|4187.9|4175.9|4187.9|4175.9|4186.7|4174.7|10
1620099020000|2021-05-04 03:30:20|4187.4|4175.4|4187.2|4175.2|4187.4|4175.4|4187.2|4175.2|2
1620099030000|2021-05-04 03:30:30|||||||||5
1620099040000|2021-05-04 03:30:40|4188.1|4176.1|4188.6|4176.6|4188.7|4176.7|4188.1|4176.1|0
1620099050000|2021-05-04 03:30:50|4188.9|4176.9|4189.8|4177.8|4189.8|4177.8|4188.9|4176.9|5
1620099060000|2021-05-04 03:31:00|4189.3|4177.3|4188.8|4176.8|4189.3|4177.3|4188.8|4176.8|0
1620099070000|2021-05-04 03:31:10|4189.3|4177.3|4189.3|4177.3|4189.3|4177.3|4189.3|4177.3|0
1620099080000|2021-05-04 03:31:20|4189.8|4177.8|4189.8|4177.8|4189.8|4177.8|4189.8|4177.8|0
1620099090000|2021-05-04 03:31:30|||||||||5
1620099100000|2021-05-04 03:31:40|4191.7|4179.7|4188.8|4176.8|4191.7|4179.7|4188.8|4176.8|3
1620099120000|2021-05-04 03:32:00|4189.3|4177.3|4190.3|4178.3|4190.3|4178.3|4189.3|4177.3|5
1620099130000|2021-05-04 03:32:10|4189.8|4177.8|4190.3|4178.3|4190.3|4178.3|4189.8|4177.8|0
1620099140000|2021-05-04 03:32:20|4190.8|4178.8|4190.8|4178.8|4190.8|4178.8|4190.8|4178.8|0
1620099150000|2021-05-04 03:32:30|4190.3|4178.3|4190.3|4178.3|4190.3|4178.3|4190.3|4178.3|0
1620099160000|2021-05-04 03:32:40|4192.1|4180.1|4192.8|4180.8|4192.8|4180.8|4192.1|4180.1|0
1620099170000|2021-05-04 03:32:50|4192.5|4180.5|4192.5|4180.5|4192.8|4180.8|4192.5|4180.5|2
1620099180000|2021-05-04 03:33:00|4192.8|4180.8|4193.5|4181.5|4193.5|4181.5|4192.8|4180.8|0
1620099190000|2021-05-04 03:33:10|||||||||8
1620099200000|2021-05-04 03:33:20|4193.2|4181.2|4193.9|4181.9|4193.9|4181.9|4193.2|4181.2|1
1620099210000|2021-05-04 03:33:30|4195.4|4183.4|4195.4|4183.4|4195.4|4183.4|4195.4|4183.4|0
1620099220000|2021-05-04 03:33:40|4196.1|4184.1|4197.4|4185.4|4197.4|4185.4|4196.1|4184.1|0
1620099230000|2021-05-04 03:33:50|4197.1|4185.1|4197.1|4185.1|4197.1|4185.1|4197.1|4185.1|0
1620099240000|2021-05-04 03:34:00|4197.4|4185.4|4197.4|4185.4|4197.4|4185.4|4197.1|4185.1|0
1620099250000|2021-05-04 03:34:10|4198.1|4186.1|4198.4|4186.4|4198.4|4186.4|4198.1|4186.1|0
1620099260000|2021-05-04 03:34:20|4198.7|4186.7|4198.4|4186.4|4198.7|4186.7|4198.4|4186.4|1
1620099270000|2021-05-04 03:34:30|4198.7|4186.7|4198.4|4186.4|4199.4|4187.4|4198.4|4186.4|0
1620099280000|2021-05-04 03:34:40|4198.7|4186.7|4197.6|4185.6|4199.9|4187.9|4197.4|4185.4|1
1620099290000|2021-05-04 03:34:50|4197.4|4185.4|4197.9|4185.9|4197.9|4185.9|4197.4|4185.4|0
1620099300000|2021-05-04 03:35:00|4197.6|4185.6|4199.1|4187.1|4199.1|4187.1|4197.1|4185.1|0
1620099310000|2021-05-04 03:35:10|4200.1|4188.1|4200.4|4188.4|4200.4|4188.4|4199.1|4187.1|0
1620099320000|2021-05-04 03:35:20|4201.1|4189.1|4201.7|4189.7|4201.7|4189.7|4201.1|4189.1|0
1620099340000|2021-05-04 03:35:40|4201.4|4189.4|4206.9|4194.9|4208.4|4196.4|4201.4|4189.4|2
1620099350000|2021-05-04 03:35:50|4208|4196|4206.4|4194.4|4208.4|4196.4|4206.4|4194.4|0
1620099360000|2021-05-04 03:36:00|4201.9|4189.9|4204.6|4192.6|4206.2|4194.2|4201.4|4189.4|0
1620099370000|2021-05-04 03:36:10|4204.9|4192.9|4204.1|4192.1|4205.1|4193.1|4204.1|4192.1|3
1620099380000|2021-05-04 03:36:20|4204.4|4192.4|4204.6|4192.6|4204.6|4192.6|4204.4|4192.4|0
1620099390000|2021-05-04 03:36:30|4204.1|4192.1|4202.3|4190.3|4204.1|4192.1|4202.3|4190.3|0
1620099400000|2021-05-04 03:36:40|4202.1|4190.1|4201.6|4189.6|4202.1|4190.1|4201.6|4189.6|0
1620099410000|2021-05-04 03:36:50|4202.1|4190.1|4204.6|4192.6|4204.6|4192.6|4201.6|4189.6|0
1620099420000|2021-05-04 03:37:00|4205.1|4193.1|4206.1|4194.1|4206.1|4194.1|4204.1|4192.1|0
1620099430000|2021-05-04 03:37:10|4207.1|4195.1|4206.1|4194.1|4207.1|4195.1|4204.6|4192.6|0
1620099440000|2021-05-04 03:37:20|4204.6|4192.6|4203.6|4191.6|4204.6|4192.6|4203.6|4191.6|0
1620099450000|2021-05-04 03:37:30|4204.2|4192.2|4201.6|4189.6|4204.2|4192.2|4201.1|4189.1|4
1620099460000|2021-05-04 03:37:40|4201.9|4189.9|4202.1|4190.1|4203.1|4191.1|4201.9|4189.9|5
1620099470000|2021-05-04 03:37:50|4202.3|4190.3|4195.6|4183.6|4202.6|4190.6|4194.2|4182.2|5
1620099480000|2021-05-04 03:38:00|4196.1|4184.1|4199.6|4187.6|4199.6|4187.6|4196.1|4184.1|4
1620099490000|2021-05-04 03:38:10|4199.1|4187.1|4197.1|4185.1|4199.1|4187.1|4197.1|4185.1|0
1620099500000|2021-05-04 03:38:20|4197.3|4185.3|4196.6|4184.6|4198.1|4186.1|4196.6|4184.6|0
1620099510000|2021-05-04 03:38:30|4197.1|4185.1|4196.6|4184.6|4197.1|4185.1|4196.6|4184.6|0
1620099520000|2021-05-04 03:38:40|4195.6|4183.6|4195.6|4183.6|4195.6|4183.6|4195.6|4183.6|0
1620099530000|2021-05-04 03:38:50|4193.7|4181.7|4194.2|4182.2|4194.9|4182.9|4193.7|4181.7|14
1620099540000|2021-05-04 03:39:00|4195.3|4183.3|4196.1|4184.1|4196.1|4184.1|4195.3|4183.3|0
1620099550000|2021-05-04 03:39:10|4196.9|4184.9|4196.1|4184.1|4197.1|4185.1|4196.1|4184.1|0
1620099560000|2021-05-04 03:39:20|4194.2|4182.2|4196.1|4184.1|4196.1|4184.1|4194.2|4182.2|2
1620099570000|2021-05-04 03:39:30|4196.4|4184.4|4196.1|4184.1|4198.1|4186.1|4196.1|4184.1|0
1620099580000|2021-05-04 03:39:40|4196.4|4184.4|4196.1|4184.1|4196.4|4184.4|4195.1|4183.1|1
1620099590000|2021-05-04 03:39:50|4196.4|4184.4|4197.1|4185.1|4197.1|4185.1|4196.1|4184.1|0
1620099600000|2021-05-04 03:40:00|4196.6|4184.6|4195.4|4183.4|4198.4|4186.4|4195.4|4183.4|5
1620099610000|2021-05-04 03:40:10|4195.7|4183.7|4195.7|4183.7|4195.7|4183.7|4195.7|4183.7|0
1620099620000|2021-05-04 03:40:20|4196.3|4184.3|4196.9|4184.9|4196.9|4184.9|4196.3|4184.3|0
1620099630000|2021-05-04 03:40:30|4196.4|4184.4|4197.7|4185.7|4197.7|4185.7|4196.4|4184.4|0
1620099640000|2021-05-04 03:40:40|||||||||3
1620099650000|2021-05-04 03:40:50|4198.4|4186.4|4198.4|4186.4|4198.4|4186.4|4198.2|4186.2|0
1620099660000|2021-05-04 03:41:00|||||||||5
1620099680000|2021-05-04 03:41:20|4198.7|4186.7|4200.4|4188.4|4200.4|4188.4|4198.7|4186.7|0
1620099690000|2021-05-04 03:41:30|4200.7|4188.7|4201.4|4189.4|4201.4|4189.4|4200.7|4188.7|0
1620099700000|2021-05-04 03:41:40|4200.9|4188.9|4200.4|4188.4|4201.4|4189.4|4200.4|4188.4|0
1620099710000|2021-05-04 03:41:50|4200.3|4188.3|4199.8|4187.8|4200.3|4188.3|4199.8|4187.8|0
1620099720000|2021-05-04 03:42:00|4199.3|4187.3|4200.3|4188.3|4200.3|4188.3|4199.3|4187.3|0
1620099730000|2021-05-04 03:42:10|4200.7|4188.7|4201.8|4189.8|4201.8|4189.8|4200.5|4188.5|0
1620099750000|2021-05-04 03:42:30|4201.5|4189.5|4201.8|4189.8|4201.8|4189.8|4201.5|4189.5|0
1620099760000|2021-05-04 03:42:40|4201.3|4189.3|4201.3|4189.3|4201.3|4189.3|4201.3|4189.3|0
1620099770000|2021-05-04 03:42:50|4201.7|4189.7|4202.8|4190.8|4202.8|4190.8|4201.7|4189.7|0
1620099780000|2021-05-04 03:43:00|4202.3|4190.3|4202.8|4190.8|4202.8|4190.8|4202.3|4190.3|0
1620099790000|2021-05-04 03:43:10|4203.3|4191.3|4203.3|4191.3|4203.3|4191.3|4203.3|4191.3|12
1620099810000|2021-05-04 03:43:30|4203.6|4191.6|4204.5|4192.5|4204.8|4192.8|4203.6|4191.6|0
1620099820000|2021-05-04 03:43:40|4204.3|4192.3|4205.6|4193.6|4205.6|4193.6|4204.3|4192.3|0
1620099830000|2021-05-04 03:43:50|4205.5|4193.5|4205.3|4193.3|4205.5|4193.5|4205.3|4193.3|0
1620099840000|2021-05-04 03:44:00|4204.7|4192.7|4203.8|4191.8|4204.7|4192.7|4202.3|4190.3|0
1620099850000|2021-05-04 03:44:10|4203.5|4191.5|4203.3|4191.3|4203.5|4191.5|4203.3|4191.3|0
1620099860000|2021-05-04 03:44:20|4204.5|4192.5|4204.8|4192.8|4204.8|4192.8|4204.5|4192.5|0
1620099870000|2021-05-04 03:44:30|4204.5|4192.5|4204.8|4192.8|4204.8|4192.8|4204.3|4192.3|2
1620099880000|2021-05-04 03:44:40|4204.5|4192.5|4204.3|4192.3|4204.5|4192.5|4204.3|4192.3|1
1620099890000|2021-05-04 03:44:50|4204.5|4192.5|4204.8|4192.8|4204.8|4192.8|4204.5|4192.5|2
1620099940000|2021-05-04 03:45:40|4204.1|4192.1|4203.8|4191.8|4204.1|4192.1|4203.8|4191.8|14
1620099950000|2021-05-04 03:45:50|4203.5|4191.5|4203.3|4191.3|4203.5|4191.5|4202.8|4190.8|0
1620099970000|2021-05-04 03:46:10|4203|4191|4203|4191|4203|4191|4203|4191|0
1620099990000|2021-05-04 03:46:30|4202.7|4190.7|4204.3|4192.3|4204.3|4192.3|4202.5|4190.5|2
1620100000000|2021-05-04 03:46:40|4203.3|4191.3|4203.3|4191.3|4203.8|4191.8|4202.7|4190.7|0
1620100010000|2021-05-04 03:46:50|4203.6|4191.6|4203.8|4191.8|4203.8|4191.8|4203.6|4191.6|0
1620100020000|2021-05-04 03:47:00|4203.3|4191.3|4203.3|4191.3|4203.3|4191.3|4203.3|4191.3|0
1620100040000|2021-05-04 03:47:20|4203.6|4191.6|4204.3|4192.3|4204.3|4192.3|4203.6|4191.6|0
1620100050000|2021-05-04 03:47:30|4204.8|4192.8|4204.8|4192.8|4204.8|4192.8|4204.8|4192.8|0
1620100070000|2021-05-04 03:47:50|4205.3|4193.3|4205.3|4193.3|4205.3|4193.3|4205.3|4193.3|0
1620100080000|2021-05-04 03:48:00|4205.8|4193.8|4206.3|4194.3|4206.3|4194.3|4205.8|4193.8|2
1620100100000|2021-05-04 03:48:20|4206.1|4194.1|4205.3|4193.3|4206.1|4194.1|4205.3|4193.3|0
1620100140000|2021-05-04 03:49:00|4205.6|4193.6|4204.8|4192.8|4205.6|4193.6|4204.8|4192.8|0
1620100150000|2021-05-04 03:49:10|4204.1|4192.1|4203.6|4191.6|4204.1|4192.1|4203.6|4191.6|3
1620100170000|2021-05-04 03:49:30|4204.3|4192.3|4204.8|4192.8|4204.8|4192.8|4204.3|4192.3|0
1620100200000|2021-05-04 03:50:00|4204.3|4192.3|4206.3|4194.3|4206.3|4194.3|4204.3|4192.3|1
1620100230000|2021-05-04 03:50:30|4206.6|4194.6|4206.6|4194.6|4206.6|4194.6|4206.6|4194.6|5
1620100240000|2021-05-04 03:50:40|4206.8|4194.8|4207.8|4195.8|4207.8|4195.8|4206.3|4194.3|19
1620100250000|2021-05-04 03:50:50|4208.5|4196.5|4208.5|4196.5|4208.5|4196.5|4208.5|4196.5|1
1620100260000|2021-05-04 03:51:00|4208.2|4196.2|4208|4196|4208.2|4196.2|4208|4196|0
1620100280000|2021-05-04 03:51:20|4207.8|4195.8|4207.8|4195.8|4207.8|4195.8|4207.8|4195.8|0
1620100290000|2021-05-04 03:51:30|4207.3|4195.3|4207.3|4195.3|4207.3|4195.3|4207.3|4195.3|0
1620100300000|2021-05-04 03:51:40|4207.1|4195.1|4207.1|4195.1|4207.1|4195.1|4207.1|4195.1|0
1620100310000|2021-05-04 03:51:50|4206.8|4194.8|4205.8|4193.8|4206.8|4194.8|4205.8|4193.8|0
1620100320000|2021-05-04 03:52:00|4205.6|4193.6|4205.1|4193.1|4205.6|4193.6|4205.1|4193.1|0
1620100330000|2021-05-04 03:52:10|4204.5|4192.5|4204.4|4192.4|4204.5|4192.5|4203.7|4191.7|0
1620100340000|2021-05-04 03:52:20|4204.9|4192.9|4204.6|4192.6|4204.9|4192.9|4204.6|4192.6|0
1620100350000|2021-05-04 03:52:30|4204.4|4192.4|4203.9|4191.9|4204.4|4192.4|4202.6|4190.6|6
1620100370000|2021-05-04 03:52:50|4204.9|4192.9|4204.9|4192.9|4205.2|4193.2|4204.9|4192.9|0
1620100390000|2021-05-04 03:53:10|4205.9|4193.9|4205.9|4193.9|4205.9|4193.9|4205.9|4193.9|0
1620100410000|2021-05-04 03:53:30|4207.4|4195.4|4207.1|4195.1|4207.4|4195.4|4207.1|4195.1|1
1620100420000|2021-05-04 03:53:40|4206.4|4194.4|4205.4|4193.4|4206.4|4194.4|4205.4|4193.4|0
1620100430000|2021-05-04 03:53:50|4204.9|4192.9|4205.1|4193.1|4205.1|4193.1|4204.9|4192.9|0
1620100440000|2021-05-04 03:54:00|4206|4194|4206.1|4194.1|4207.1|4195.1|4206|4194|0
1620100450000|2021-05-04 03:54:10|4206.9|4194.9|4207.4|4195.4|4207.4|4195.4|4206.9|4194.9|0
1620100460000|2021-05-04 03:54:20|4207.6|4195.6|4208.1|4196.1|4208.5|4196.5|4207.6|4195.6|0
1620100470000|2021-05-04 03:54:30|4208.3|4196.3|4208.5|4196.5|4208.5|4196.5|4208.3|4196.3|0
1620100490000|2021-05-04 03:54:50|4210.1|4198.1|4210.1|4198.1|4210.1|4198.1|4210.1|4198.1|0
1620100500000|2021-05-04 03:55:00|4209.3|4197.3|4214.3|4198.3|4214.3|4200|4206.1|4194.1|6
1620100510000|2021-05-04 03:55:10|4212|4200|4211.6|4199.6|4212|4200|4210.9|4198.9|7
1620100520000|2021-05-04 03:55:20|4212.1|4200.1|4214.9|4202.9|4214.9|4202.9|4211.8|4199.8|0
1620100530000|2021-05-04 03:55:30|4214.7|4202.7|4214.9|4202.9|4214.9|4202.9|4214.2|4202.2|0
1620100540000|2021-05-04 03:55:40|4214.7|4202.7|4215.9|4203.9|4215.9|4203.9|4214.2|4202.2|0
1620100550000|2021-05-04 03:55:50|4216.2|4204.2|4217.4|4205.4|4217.4|4205.4|4215.9|4203.9|0
1620100560000|2021-05-04 03:56:00|4217.1|4205.1|4217.2|4205.2|4217.9|4205.9|4217.1|4205.1|0
1620100570000|2021-05-04 03:56:10|4216.3|4204.3|4214.8|4202.8|4216.3|4204.3|4214.8|4202.8|1
1620100580000|2021-05-04 03:56:20|4217.5|4205.5|4216.4|4204.4|4217.5|4205.5|4215.7|4203.7|1
1620100590000|2021-05-04 03:56:30|4216.6|4204.6|4216.4|4204.4|4216.6|4204.6|4216.4|4204.4|1
1620100600000|2021-05-04 03:56:40|4216.9|4204.9|4216.9|4204.9|4216.9|4204.9|4216.9|4204.9|0
1620100610000|2021-05-04 03:56:50|4216.6|4204.6|4216.6|4204.6|4216.6|4204.6|4216.6|4204.6|0
1620100620000|2021-05-04 03:57:00|4215.7|4203.7|4213.3|4201.3|4215.7|4203.7|4213.3|4201.3|1
1620100630000|2021-05-04 03:57:10|4213.1|4201.1|4213.3|4201.3|4213.6|4201.6|4212.6|4200.6|0
1620100640000|2021-05-04 03:57:20|4213.6|4201.6|4213.6|4201.6|4213.6|4201.6|4213.6|4201.6|0
1620100650000|2021-05-04 03:57:30|4213.3|4201.3|4213.6|4201.6|4213.6|4201.6|4213.3|4201.3|0
1620100660000|2021-05-04 03:57:40|4213.9|4201.9|4215.1|4203.1|4215.1|4203.1|4213.9|4201.9|0
1620100670000|2021-05-04 03:57:50|4214.8|4202.8|4215.6|4203.6|4215.6|4203.6|4214.6|4202.6|0
1620100680000|2021-05-04 03:58:00|4214.9|4202.9|4214.1|4202.1|4214.9|4202.9|4214.1|4202.1|0
1620100700000|2021-05-04 03:58:20|4214.4|4202.4|4214.4|4202.4|4214.4|4202.4|4214.4|4202.4|0
1620100710000|2021-05-04 03:58:30|4213.9|4201.9|4214.6|4202.6|4214.6|4202.6|4213.9|4201.9|0
1620100730000|2021-05-04 03:58:50|4214.4|4202.4|4214.4|4202.4|4214.4|4202.4|4214.4|4202.4|0
1620100750000|2021-05-04 03:59:10|4213.9|4201.9|4213.9|4201.9|4213.9|4201.9|4213.9|4201.9|0
1620100760000|2021-05-04 03:59:20|4213.7|4201.7|4213.2|4201.2|4213.7|4201.7|4213.2|4201.2|1
1620100770000|2021-05-04 03:59:30|||||||||1
1620100780000|2021-05-04 03:59:40|4212.6|4200.6|4212.6|4200.6|4212.6|4200.6|4212.6|4200.6|1
1620100790000|2021-05-04 03:59:50|4212.1|4200.1|4212.1|4200.1|4212.1|4200.1|4211.6|4199.6|0
1620100800000|2021-05-04 04:00:00|4211.6|4199.6|4210.8|4198.8|4212.4|4200.4|4210.8|4198.8|0
1620100810000|2021-05-04 04:00:10|4210.6|4198.6|4207.3|4195.3|4210.6|4198.6|4207.3|4195.3|0
1620100820000|2021-05-04 04:00:20|4207.6|4195.6|4207.2|4195.2|4208.6|4196.6|4207.2|4195.2|0
1620100830000|2021-05-04 04:00:30|4205.7|4193.7|4205.1|4193.1|4206.7|4194.7|4205.1|4193.1|0
1620100840000|2021-05-04 04:00:40|4204.7|4192.7|4206.7|4194.7|4206.7|4194.7|4204.7|4192.7|0
1620100850000|2021-05-04 04:00:50|4205.7|4193.7|4205.7|4193.7|4206.7|4194.7|4204.7|4192.7|0
1620100860000|2021-05-04 04:01:00|4206.1|4194.1|4208.2|4196.2|4208.2|4196.2|4205.2|4193.2|0
1620100870000|2021-05-04 04:01:10|4206.3|4194.3|4205.2|4193.2|4206.6|4194.6|4205.2|4193.2|1
1620100880000|2021-05-04 04:01:20|4205.6|4193.6|4205.4|4193.4|4205.6|4193.6|4203.9|4191.9|2
1620100890000|2021-05-04 04:01:30|4205.2|4193.2|4205.4|4193.4|4205.4|4193.4|4205.2|4193.2|1
1620100900000|2021-05-04 04:01:40|4206.6|4194.6|4207.2|4195.2|4207.2|4195.2|4206.6|4194.6|0
1620100910000|2021-05-04 04:01:50|4207|4195|4205.1|4193.1|4207|4195|4205.1|4193.1|41
1620100920000|2021-05-04 04:02:00|4204.9|4192.9|4206.5|4194.5|4207.5|4195.5|4204.9|4192.9|1
1620100930000|2021-05-04 04:02:10|4207.2|4195.2|4209.9|4197.9|4209.9|4197.9|4207.2|4195.2|0
1620100940000|2021-05-04 04:02:20|4210|4198|4210.7|4198.7|4210.7|4198.7|4210|4198|0
1620100950000|2021-05-04 04:02:30|4211.7|4199.7|4211.2|4199.2|4211.7|4199.7|4211.2|4199.2|0
1620100960000|2021-05-04 04:02:40|4211|4199|4211|4199|4211|4199|4211|4199|0
1620100980000|2021-05-04 04:03:00|4210.7|4198.7|4210.2|4198.2|4211|4199|4210.2|4198.2|0
1620100990000|2021-05-04 04:03:10|4210.3|4198.3|4210.3|4198.3|4210.8|4198.8|4210.3|4198.3|0
1620101000000|2021-05-04 04:03:20|4210.5|4198.5|4210.8|4198.8|4210.8|4198.8|4210.5|4198.5|0
1620101020000|2021-05-04 04:03:40|4210.5|4198.5|4209.8|4197.8|4210.8|4198.8|4209.8|4197.8|2
1620101030000|2021-05-04 04:03:50|4208.5|4196.5|4207.8|4195.8|4208.8|4196.8|4207.8|4195.8|1
1620101040000|2021-05-04 04:04:00|4208.8|4196.8|4209.8|4197.8|4211.8|4198.3|4208.8|4195.8|1
1620101050000|2021-05-04 04:04:10|4210|4198|4211.6|4199.6|4213|4199.6|4210|4197|2
1620101060000|2021-05-04 04:04:20|4211.3|4199.3|4211.6|4199.6|4211.6|4199.6|4211.1|4199.1|0
1620101080000|2021-05-04 04:04:40|4212.1|4200.1|4211.9|4199.9|4212.4|4200.4|4211.9|4199.9|4
1620101090000|2021-05-04 04:04:50|4212.4|4200.4|4212.4|4200.4|4212.4|4200.4|4212.4|4200.4|0
1620101100000|2021-05-04 04:05:00|4213.4|4201.4|4213.4|4201.4|4213.4|4201.4|4213.4|4201.4|0
1620101110000|2021-05-04 04:05:10|4212.6|4200.6|4212.4|4200.4|4212.6|4200.6|4212.4|4200.4|0
1620101130000|2021-05-04 04:05:30|4211.9|4199.9|4213.3|4197.3|4213.3|4199.9|4211.6|4197.3|0
1620101140000|2021-05-04 04:05:40|4211.6|4199.6|4214.2|4198.2|4214.2|4199.6|4211.6|4197.7|0
1620101160000|2021-05-04 04:06:00|4212.7|4200.7|4213.6|4201.6|4215.1|4201.6|4212.7|4199.1|2
1620101170000|2021-05-04 04:06:10|4215.2|4199.2|4215.2|4199.2|4215.2|4199.2|4214.9|4198.9|0
1620101180000|2021-05-04 04:06:20|4212.9|4200.9|4211.6|4199.6|4214.2|4200.9|4211.6|4198.2|0
1620101190000|2021-05-04 04:06:30|4211.4|4199.4|4211.7|4195.7|4213.2|4199.4|4211.4|4195.7|0
1620101200000|2021-05-04 04:06:40|4211.2|4195.2|4211.2|4195.2|4211.2|4195.2|4211.2|4195.2|0
1620101210000|2021-05-04 04:06:50|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|0
1620101220000|2021-05-04 04:07:00|4209.7|4197.7|4210.7|4198.7|4212.2|4198.7|4209.7|4195.7|0
1620101230000|2021-05-04 04:07:10|4211.4|4199.4|4212.7|4196.7|4212.7|4199.7|4211.4|4196.7|0
1620101240000|2021-05-04 04:07:20|4212.2|4196.2|4210.7|4198.7|4212.2|4198.7|4210.7|4196.2|0
1620101250000|2021-05-04 04:07:30|4211.2|4195.2|4211.2|4195.2|4211.4|4197.7|4209.7|4195.2|0
1620101260000|2021-05-04 04:07:40|4209.7|4197.7|4211.2|4195.2|4211.4|4197.7|4209.7|4195.2|0
1620101270000|2021-05-04 04:07:50|4208.9|4196.9|4208.7|4196.7|4208.9|4196.9|4208.7|4196.7|0
1620101280000|2021-05-04 04:08:00|4208.4|4196.4|4208.3|4196.3|4208.9|4196.9|4208.3|4196.3|0
1620101290000|2021-05-04 04:08:10|4207.6|4195.6|4204.9|4192.9|4207.6|4195.6|4204.9|4192.9|1
1620101300000|2021-05-04 04:08:20|4204.4|4192.4|4204.4|4192.4|4205.4|4193.4|4203.7|4191.7|1
1620101310000|2021-05-04 04:08:30|4204.2|4192.2|4204.2|4192.2|4204.2|4192.2|4203.9|4191.9|1
1620101320000|2021-05-04 04:08:40|4203.9|4191.9|4204.2|4192.2|4204.2|4192.2|4203.7|4191.7|1
1620101330000|2021-05-04 04:08:50|4204.7|4192.7|4204.7|4192.7|4204.7|4192.7|4204.7|4192.7|1
1620101340000|2021-05-04 04:09:00|4204.9|4192.9|4205.6|4193.6|4205.6|4193.6|4204.6|4192.6|0
1620101350000|2021-05-04 04:09:10|4205.9|4193.9|4205.4|4193.4|4206.1|4194.1|4205.3|4193.3|0
1620101360000|2021-05-04 04:09:20|4205.6|4193.6|4209.4|4193.4|4209.4|4194.9|4205.6|4193.4|0
1620101370000|2021-05-04 04:09:30|4207.9|4195.9|4206.9|4194.9|4209.4|4195.9|4206.9|4193.4|0
1620101380000|2021-05-04 04:09:40|4206.4|4194.4|4206.4|4194.4|4206.4|4194.4|4206.4|4194.4|0
1620101390000|2021-05-04 04:09:50|4205.9|4193.9|4205.9|4193.9|4205.9|4193.9|4205.9|4193.9|0
1620101410000|2021-05-04 04:10:10|4206.2|4194.2|4206.4|4194.4|4206.4|4194.4|4206.2|4194.2|0
1620101430000|2021-05-04 04:10:30|4206.6|4194.6|4206.9|4194.9|4206.9|4194.9|4206.6|4194.6|0
1620101440000|2021-05-04 04:10:40|4207.7|4195.7|4206.9|4194.9|4209.2|4195.7|4206.9|4193.2|0
1620101450000|2021-05-04 04:10:50|4207.4|4195.4|4207.4|4195.4|4207.4|4195.4|4207.4|4195.4|0
1620101470000|2021-05-04 04:11:10|4207.7|4195.7|4208.4|4196.4|4208.4|4196.4|4207.7|4195.7|0
1620101480000|2021-05-04 04:11:20|4209.4|4197.4|4210.4|4198.4|4210.4|4198.4|4209.4|4197.4|0
1620101490000|2021-05-04 04:11:30|4213.4|4197.4|4213.4|4197.4|4213.4|4197.4|4213.4|4197.4|0
1620101500000|2021-05-04 04:11:40|4212|4200|4211.4|4199.4|4214|4200|4211.4|4196.4|0
1620101510000|2021-05-04 04:11:50|4210.9|4198.9|4210.9|4198.9|4210.9|4198.9|4210.9|4198.9|0
1620101520000|2021-05-04 04:12:00|4211.4|4199.4|4210.9|4198.9|4211.4|4199.4|4210.9|4198.9|0
1620101530000|2021-05-04 04:12:10|4211.2|4199.2|4211.4|4199.4|4211.4|4199.4|4211.2|4199.2|0
1620101540000|2021-05-04 04:12:20|4210.9|4198.9|4209.4|4197.4|4210.9|4198.9|4209.4|4197.4|0
1620101550000|2021-05-04 04:12:30|4208.9|4196.9|4208.9|4196.9|4208.9|4196.9|4208.4|4196.4|0
1620101560000|2021-05-04 04:12:40|4209.4|4197.4|4210.4|4198.4|4210.4|4198.4|4209.4|4197.4|0
1620101570000|2021-05-04 04:12:50|4209.4|4197.4|4209.4|4197.4|4209.4|4197.4|4209.4|4197.4|0
1620101590000|2021-05-04 04:13:10|4208.4|4196.4|4208.4|4196.4|4208.4|4196.4|4208.4|4196.4|0
1620101610000|2021-05-04 04:13:30|4208.7|4196.7|4208.9|4196.9|4208.9|4196.9|4208.7|4196.7|0
1620101620000|2021-05-04 04:13:40|4208.4|4196.4|4208.9|4196.9|4208.9|4196.9|4208.4|4196.4|0
1620101630000|2021-05-04 04:13:50|4209.4|4197.4|4208.9|4196.9|4209.4|4197.4|4208.9|4196.9|0
1620101640000|2021-05-04 04:14:00|4209.2|4197.2|4209.2|4197.2|4209.2|4197.2|4209.2|4197.2|0
1620101650000|2021-05-04 04:14:10|4209.7|4197.7|4209.7|4197.7|4209.7|4197.7|4209.7|4197.7|0
1620101690000|2021-05-04 04:14:50|4210|4198|4210.7|4198.7|4210.7|4198.7|4210|4198|0
1620101730000|2021-05-04 04:15:30|4210.1|4198.1|4211.2|4199.2|4211.2|4199.2|4209.7|4197.7|0
1620101750000|2021-05-04 04:15:50|4211.7|4199.7|4212.7|4200.7|4212.7|4200.7|4211.7|4199.7|0
1620101760000|2021-05-04 04:16:00|4212.4|4200.4|4212.2|4200.2|4212.4|4200.4|4212.2|4200.2|0
1620101770000|2021-05-04 04:16:10|4211.7|4199.7|4211.7|4199.7|4212.7|4200.7|4211.7|4199.7|0
1620101780000|2021-05-04 04:16:20|4211.4|4199.4|4210|4198|4211.4|4199.4|4210|4198|0
1620101790000|2021-05-04 04:16:30|4209.5|4197.5|4207.2|4195.2|4210.2|4197.5|4207.2|4194|0
1620101800000|2021-05-04 04:16:40|4206.9|4194.9|4205.7|4193.7|4206.9|4194.9|4204.7|4192.7|0
1620101810000|2021-05-04 04:16:50|4206|4194|4205.2|4193.2|4206.5|4194.5|4205.2|4193.2|0
1620101820000|2021-05-04 04:17:00|4205|4193|4203.8|4191.8|4205.2|4193.2|4203.5|4191.5|0
1620101830000|2021-05-04 04:17:10|4204.1|4192.1|4203|4191|4204.1|4192.1|4203|4191|0
1620101840000|2021-05-04 04:17:20|4203.3|4191.3|4203.5|4191.5|4203.5|4191.5|4203.3|4191.3|0
1620101850000|2021-05-04 04:17:30|4203|4191|4203|4191|4203|4191|4203|4191|0
1620101870000|2021-05-04 04:17:50|4203.6|4191.6|4203.6|4191.6|4203.6|4191.6|4203.6|4191.6|0
1620101880000|2021-05-04 04:18:00|4203.8|4191.8|4204.9|4192.9|4204.9|4192.9|4203.7|4191.7|0
1620101890000|2021-05-04 04:18:10|4204.2|4192.2|4204.2|4192.2|4204.4|4192.4|4204.2|4192.2|0
1620101900000|2021-05-04 04:18:20|4203.7|4191.7|4203.7|4191.7|4203.7|4191.7|4203.7|4191.7|0
1620101910000|2021-05-04 04:18:30|4203.5|4191.5|4204|4192|4204|4192|4203.5|4191.5|0
1620101920000|2021-05-04 04:18:40|4203.7|4191.7|4201.5|4189.5|4204.2|4192.2|4200.6|4188.6|3
1620101930000|2021-05-04 04:18:50|4201.8|4189.8|4200.4|4188.4|4201.8|4189.8|4200.3|4188.3|2
1620101940000|2021-05-04 04:19:00|4200.1|4188.1|4198.5|4186.5|4200.1|4188.1|4197.6|4185.6|2
1620101950000|2021-05-04 04:19:10|4197.4|4185.4|4197.2|4185.2|4198.7|4186.7|4197.2|4185.2|9
1620101960000|2021-05-04 04:19:20|4197.7|4185.7|4198.2|4186.2|4198.3|4186.3|4196.5|4184.5|0
1620101970000|2021-05-04 04:19:30|4198.1|4186.1|4199.1|4187.1|4199.1|4187.1|4197.9|4185.9|0
1620101980000|2021-05-04 04:19:40|4199.3|4187.3|4198.9|4186.9|4199.3|4187.3|4198.6|4186.6|0
1620101990000|2021-05-04 04:19:50|4199.1|4187.1|4199.1|4187.1|4199.1|4187.1|4199.1|4187.1|0
1620102000000|2021-05-04 04:20:00|4199.3|4187.3|4199.8|4187.8|4199.8|4187.8|4199.3|4187.3|0
1620102010000|2021-05-04 04:20:10|4200.3|4188.3|4199.8|4187.8|4200.8|4188.8|4199.6|4187.6|0
1620102020000|2021-05-04 04:20:20|4199.5|4187.5|4200.3|4188.3|4200.3|4188.3|4199.3|4187.3|0
1620102030000|2021-05-04 04:20:30|4200.8|4188.8|4202.3|4190.3|4202.3|4190.3|4200.3|4188.3|0
1620102040000|2021-05-04 04:20:40|4202.8|4190.8|4202.8|4190.8|4202.8|4190.8|4202.8|4190.8|0
1620102050000|2021-05-04 04:20:50|4202.5|4190.5|4202.3|4190.3|4202.8|4190.8|4202.3|4190.3|0
1620102080000|2021-05-04 04:21:20|4201.8|4189.8|4201.3|4189.3|4201.8|4189.8|4201.3|4189.3|0
1620102090000|2021-05-04 04:21:30|4200.8|4188.8|4200.8|4188.8|4200.8|4188.8|4200.8|4188.8|0
1620102110000|2021-05-04 04:21:50|4201.3|4189.3|4201.8|4189.8|4201.8|4189.8|4201.3|4189.3|0
1620102120000|2021-05-04 04:22:00|4202.3|4190.3|4203.1|4191.1|4203.1|4191.1|4202.3|4190.3|0
1620102130000|2021-05-04 04:22:10|4203.3|4191.3|4203.3|4191.3|4203.3|4191.3|4203.3|4191.3|0
1620102150000|2021-05-04 04:22:30|4203.9|4191.9|4204.1|4192.1|4204.1|4192.1|4203.5|4191.5|0
1620102160000|2021-05-04 04:22:40|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|0
1620102170000|2021-05-04 04:22:50|4205.6|4189.6|4204.6|4192.6|4205.6|4192.6|4204.2|4189.6|0
1620102180000|2021-05-04 04:23:00|4204.3|4192.3|4204.3|4192.3|4204.3|4192.3|4204.3|4192.3|0
1620102190000|2021-05-04 04:23:10|4202.8|4190.8|4202.8|4190.8|4202.8|4190.8|4202.8|4190.8|0
1620102250000|2021-05-04 04:24:10|4202.3|4190.3|4202.3|4190.3|4202.3|4190.3|4202.3|4190.3|0
1620102260000|2021-05-04 04:24:20|4203.5|4191.5|4203|4191|4203.5|4191.5|4203|4191|0
1620102280000|2021-05-04 04:24:40|4203.2|4191.2|4203.2|4191.2|4203.2|4191.2|4203.2|4191.2|0
1620102300000|2021-05-04 04:25:00|4203.7|4191.7|4203.7|4191.7|4203.7|4191.7|4203.7|4191.7|0
1620102330000|2021-05-04 04:25:30|4203.5|4191.5|4203.5|4191.5|4203.5|4191.5|4203.5|4191.5|0
1620102340000|2021-05-04 04:25:40|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|0
1620102350000|2021-05-04 04:25:50|4206.1|4194.1|4206.5|4194.5|4206.5|4194.5|4206.1|4194.1|3
1620102360000|2021-05-04 04:26:00|4205.1|4193.1|4204.6|4192.6|4205.1|4193.1|4204.6|4192.6|7
1620102370000|2021-05-04 04:26:10|4204.9|4192.9|4205.4|4193.4|4205.4|4193.4|4204.9|4192.9|0
1620102380000|2021-05-04 04:26:20|4204.9|4192.9|4204.9|4192.9|4204.9|4192.9|4204.9|4192.9|0
1620102390000|2021-05-04 04:26:30|4204.6|4192.6|4206.6|4194.6|4206.6|4194.6|4204.6|4192.6|0
1620102400000|2021-05-04 04:26:40|4206.2|4194.2|4206.1|4194.1|4206.2|4194.2|4206.1|4194.1|0
1620102410000|2021-05-04 04:26:50|4205.7|4193.7|4206.4|4194.4|4206.4|4194.4|4205.7|4193.7|0
1620102420000|2021-05-04 04:27:00|4206.6|4194.6|4207.5|4195.5|4208|4196|4206.6|4194.6|0
1620102450000|2021-05-04 04:27:30|4208|4196|4207.5|4195.5|4208.5|4196.5|4207.5|4195.5|0
1620102460000|2021-05-04 04:27:40|4207|4195|4208|4196|4208|4196|4207|4195|0
1620102480000|2021-05-04 04:28:00|4207.7|4195.7|4207|4195|4207.7|4195.7|4207|4195|0
1620102490000|2021-05-04 04:28:10|4206.5|4194.5|4206|4194|4206.5|4194.5|4206|4194|0
1620102500000|2021-05-04 04:28:20|4205.7|4193.7|4207|4195|4207|4195|4205.5|4193.5|0
1620102510000|2021-05-04 04:28:30|4207.5|4195.5|4203.5|4191.5|4207.5|4195.5|4203.5|4191.5|0
1620102520000|2021-05-04 04:28:40|4203.3|4191.3|4203.5|4191.5|4203.5|4191.5|4202.7|4190.7|0
1620102530000|2021-05-04 04:28:50|4204.4|4192.4|4205.2|4193.2|4205.2|4193.2|4204.4|4192.4|0
1620102540000|2021-05-04 04:29:00|4205.5|4193.5|4205.7|4193.7|4205.7|4193.7|4205.5|4193.5|0
1620102560000|2021-05-04 04:29:20|4206|4194|4206.2|4194.2|4206.2|4194.2|4206|4194|0
1620102570000|2021-05-04 04:29:30|4206.5|4194.5|4208.7|4196.7|4208.7|4196.7|4206.5|4194.5|0
1620102580000|2021-05-04 04:29:40|4208.4|4196.4|4211|4199|4212.7|4199|4208.4|4194.7|1
1620102590000|2021-05-04 04:29:50|4211.5|4199.5|4208.5|4196.5|4212.8|4199.8|4207.2|4191.2|0
1620109800000|2021-05-04 06:30:00|4207.9|4191.9|4206.8|4194.8|4208.3|4194.8|4206.8|4191.9|0
1620109810000|2021-05-04 06:30:10|4207.1|4195.1|4211.6|4195.6|4211.6|4195.6|4206.8|4194.8|0
1620109820000|2021-05-04 06:30:20|4211.3|4195.3|4209.4|4197.4|4211.6|4197.4|4209.4|4194.5|0
1620109830000|2021-05-04 06:30:30|4209.6|4197.6|4208.1|4196.1|4210.1|4198.1|4208.1|4196.1|2
1620109840000|2021-05-04 06:30:40|4207.6|4195.6|4207.6|4195.6|4207.6|4195.6|4207.1|4195.1|0
1620109850000|2021-05-04 06:30:50|4207.1|4195.1|4205.6|4193.6|4207.1|4195.1|4204.8|4192.8|0
1620109860000|2021-05-04 06:31:00|4205.3|4193.3|4205.1|4193.1|4205.4|4193.4|4205.1|4193.1|0
1620109870000|2021-05-04 06:31:10|4205.4|4193.4|4209.1|4193.1|4209.1|4195.6|4205.4|4192.2|0
1620109880000|2021-05-04 06:31:20|4207.6|4195.6|4203.9|4191.9|4207.6|4195.6|4203.9|4191.9|0
1620109890000|2021-05-04 06:31:30|4204.8|4192.8|4204.6|4192.6|4205.1|4193.1|4204.1|4192.1|0
1620109900000|2021-05-04 06:31:40|4204.1|4192.1|4203.4|4191.4|4204.1|4192.1|4203.4|4191.4|0
1620109910000|2021-05-04 06:31:50|4203.6|4191.6|4201.6|4189.6|4204.1|4191.6|4201.6|4188.1|0
1620109920000|2021-05-04 06:32:00|4201.3|4189.3|4200.1|4188.1|4201.3|4189.3|4200.1|4188.1|0
1620109930000|2021-05-04 06:32:10|4199.8|4187.8|4199.9|4187.9|4200.3|4188.3|4199.6|4187.6|0
1620109940000|2021-05-04 06:32:20|4200.1|4188.1|4203.1|4191.1|4203.1|4191.1|4200.1|4188.1|0
1620109950000|2021-05-04 06:32:30|4204.3|4192.3|4207.1|4195.1|4207.1|4195.1|4204.3|4192.3|0
1620109970000|2021-05-04 06:32:50|4206.8|4194.8|4206.6|4194.6|4206.8|4194.8|4206.6|4194.6|0
1620109980000|2021-05-04 06:33:00|4206.9|4194.9|4206.6|4194.6|4207.6|4195.6|4206.6|4194.6|0
1620110000000|2021-05-04 06:33:20|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|0
1620110010000|2021-05-04 06:33:30|4206.4|4194.4|4206.6|4194.6|4206.6|4194.6|4206.4|4194.4|0
1620110030000|2021-05-04 06:33:50|4207.2|4195.2|4217.4|4205.4|4217.4|4205.4|4207.2|4195.2|0
1620110040000|2021-05-04 06:34:00|4217.7|4205.7|4227.9|4211.9|4228|4212|4217.2|4205.2|1
1620110050000|2021-05-04 06:34:10|4226.2|4214.2|4225.9|4213.9|4228.9|4216.9|4225.9|4213.9|0
1620110060000|2021-05-04 06:34:20|4226|4214|4219.7|4203.7|4227.3|4215.3|4218.2|4203.7|1
1620110070000|2021-05-04 06:34:30|4219.3|4199.3|4214.5|4202.5|4219.3|4202.5|4214.5|4196.2|0
1620110080000|2021-05-04 06:34:40|4214.7|4202.7|4215.7|4203.7|4217.8|4203.8|4214.7|4201.2|0
1620110090000|2021-05-04 06:34:50|4215.4|4203.4|4218.9|4206.9|4218.9|4206.9|4214.7|4202.7|0
1620110100000|2021-05-04 06:35:00|4219.6|4207.6|4219.1|4207.1|4220.2|4208.2|4219.1|4207.1|0
1620110110000|2021-05-04 06:35:10|4218.9|4206.9|4220.7|4208.7|4220.7|4208.7|4218.9|4206.9|0
1620110120000|2021-05-04 06:35:20|4221|4209|4220.8|4208.8|4222.3|4210.3|4220.8|4208.8|2
1620110130000|2021-05-04 06:35:30|4221.3|4209.3|4218.8|4206.8|4221.3|4209.3|4218.8|4206.8|0
1620110140000|2021-05-04 06:35:40||4202.8||4202.8||4202.8||4202.8|0
1620110150000|2021-05-04 06:35:50|4217.1|4205.1|4216.5|4204.5|4217.1|4205.1|4216.5|4204.5|0
1620110160000|2021-05-04 06:36:00|4216.3|4204.3|4217.5|4205.5|4217.5|4205.5|4215.8|4203.8|0
1620110170000|2021-05-04 06:36:10|4219.8|4203.8|4217.5|4205.5|4219.8|4205.5|4217.3|4203|0
1620110180000|2021-05-04 06:36:20|4217.2|4205.2|4217|4205|4217.2|4205.2|4217|4205|0
1620110190000|2021-05-04 06:36:30|4217.3|4205.3|4217.8|4205.8|4219|4205.8|4216|4203|0
1620110200000|2021-05-04 06:36:40|4218.5|4206.5|4218.3|4206.3|4218.8|4206.8|4218|4206|0
1620110210000|2021-05-04 06:36:50|4219.3|4207.3|4224.3|4212.3|4224.3|4212.3|4219.3|4207.3|0
1620110220000|2021-05-04 06:37:00|4224.6|4212.6|4224.8|4212.8|4225.3|4213.3|4224.5|4212.5|0
1620110230000|2021-05-04 06:37:10|4223.9|4211.9|4224.5|4212.5|4225|4212.5|4222|4209|0
1620110240000|2021-05-04 06:37:20|4224.3|4212.3|4225.3|4213.3|4225.3|4213.3|4224.3|4212.3|0
1620110250000|2021-05-04 06:37:30|4225|4213|4224.3|4212.3|4225|4213|4224.3|4212.3|0
1620110260000|2021-05-04 06:37:40|4224|4212|4224.3|4212.3|4224.3|4212.3|4223.8|4211.8|0
1620110270000|2021-05-04 06:37:50|4224.6|4212.6|4224.3|4212.3|4224.6|4212.6|4224.3|4212.3|0
1620110280000|2021-05-04 06:38:00|4224.1|4212.1|4223.6|4211.6|4224.1|4212.1|4223.6|4211.6|0
1620110290000|2021-05-04 06:38:10|4224.1|4212.1|4223.6|4211.6|4224.1|4212.1|4223.6|4211.6|0
1620110300000|2021-05-04 06:38:20|4224.1|4212.1|4224.8|4212.8|4224.8|4212.8|4224.1|4212.1|0
1620110310000|2021-05-04 06:38:30|4224.5|4212.5|4227.2|4215.2|4227.2|4215.2|4224.3|4212.3|0
1620110320000|2021-05-04 06:38:40|4227.7|4215.7|4232|4220|4232.8|4220.8|4227.4|4215.4|1
1620110330000|2021-05-04 06:38:50|4231.8|4219.8|4231.8|4219.8|4232.4|4220.4|4231.3|4219.3|0
1620110340000|2021-05-04 06:39:00|4232.8|4220.8|4231.3|4219.3|4232.8|4220.8|4230.8|4218.8|0
1620110350000|2021-05-04 06:39:10|4231.6|4219.6|4230.3|4218.3|4231.6|4219.6|4230.3|4218.3|0
1620110360000|2021-05-04 06:39:20|4230|4218|4227.3|4215.3|4230|4218|4227.3|4215.3|0
1620110370000|2021-05-04 06:39:30|4226.7|4214.7|4225.3|4213.3|4226.7|4214.7|4223.8|4211.8|0
1620110380000|2021-05-04 06:39:40|4224.8|4212.8|4225.8|4213.8|4225.8|4213.8|4224.8|4212.8|0
1620110390000|2021-05-04 06:39:50|4226.8|4214.8|4228.8|4216.8|4228.8|4216.8|4226.8|4214.8|0
1620110400000|2021-05-04 06:40:00|4229.3|4217.3|4227.8|4215.8|4229.8|4217.8|4227|4215|0
1620110410000|2021-05-04 06:40:10|4227.3|4215.3|4228.3|4216.3|4230.8|4217.5|4227.3|4214.4|0
1620110420000|2021-05-04 06:40:20|4229.8|4217.8|4228.3|4216.3|4229.8|4217.8|4228.3|4216.3|0
1620110430000|2021-05-04 06:40:30|4228.6|4216.6|4228.8|4216.8|4229.8|4217.8|4228.6|4216.6|0
1620110440000|2021-05-04 06:40:40|4227.6|4215.6|4227.3|4215.3|4227.8|4215.8|4227.3|4215.3|0
1620110450000|2021-05-04 06:40:50|4228.2|4216.2|4228.8|4216.8|4228.8|4216.8|4228.2|4216.2|0
1620110460000|2021-05-04 06:41:00|4229.1|4217.1|4230|4218|4230|4218|4229.1|4217.1|0
1620110470000|2021-05-04 06:41:10|4230.3|4218.3|4229.8|4217.8|4230.5|4218.5|4229.8|4217.8|0
1620110480000|2021-05-04 06:41:20|4230.1|4218.1|4229.8|4217.8|4230.8|4218.8|4229.8|4217.8|0
1620110490000|2021-05-04 06:41:30|4229.5|4217.5|4229.3|4217.3|4229.6|4217.6|4229.3|4217.3|0
1620110500000|2021-05-04 06:41:40|4228.8|4216.8|4229.8|4217.8|4229.8|4217.8|4228.8|4216.8|0
1620110510000|2021-05-04 06:41:50|4230|4218|4230.3|4218.3|4230.3|4218.3|4228.8|4216.8|0
1620110520000|2021-05-04 06:42:00|4230|4218|4229.3|4217.3|4230.3|4218.3|4229.3|4217.3|0
1620110530000|2021-05-04 06:42:10|4228.8|4216.8|4228.8|4216.8|4228.8|4216.8|4228.8|4216.8|0
1620110550000|2021-05-04 06:42:30|4228.5|4216.5|4225.3|4213.3|4228.5|4216.5|4225.3|4213.3|0
1620110560000|2021-05-04 06:42:40|4225.8|4213.8|4226.8|4214.8|4226.8|4214.8|4225.8|4213.8|0
1620110570000|2021-05-04 06:42:50|4226.3|4214.3|4225.8|4213.8|4226.3|4214.3|4225.8|4213.8|0
1620110580000|2021-05-04 06:43:00|4226.8|4214.8|4226.8|4214.8|4226.8|4214.8|4226.8|4214.8|0
1620110590000|2021-05-04 06:43:10|4227.3|4215.3|4227.3|4215.3|4227.3|4215.3|4227.3|4215.3|0
1620110600000|2021-05-04 06:43:20|4227.6|4215.6|4227.8|4215.8|4227.8|4215.8|4227.6|4215.6|0
1620110610000|2021-05-04 06:43:30|4227.5|4215.5|4227.5|4215.5|4227.5|4215.5|4227.5|4215.5|0
1620110640000|2021-05-04 06:44:00|4227.2|4215.2|4226.2|4214.2|4227.2|4215.2|4226.2|4214.2|0
1620110650000|2021-05-04 06:44:10|4226|4214|4225.8|4213.8|4226.3|4214.3|4225.8|4213.8|0
1620110660000|2021-05-04 06:44:20|4226|4214|4224.3|4212.3|4226|4214|4224.3|4212.3|0
1620110670000|2021-05-04 06:44:30|4223.8|4211.8|4224.3|4212.3|4224.3|4212.3|4223.8|4211.8|0
1620110680000|2021-05-04 06:44:40|4224.6|4212.6|4225.8|4213.8|4225.8|4213.8|4224.6|4212.6|0
1620110700000|2021-05-04 06:45:00|4225.5|4213.5|4223.1|4211.1|4225.5|4213.5|4223.1|4211.1|0
1620110710000|2021-05-04 06:45:10|4223.2|4211.2|4224.4|4212.4|4224.7|4212.7|4222.1|4210.1|4
1620110720000|2021-05-04 06:45:20|4224.1|4212.1|4223.9|4211.9|4224.1|4212.1|4223.9|4211.9|0
1620110730000|2021-05-04 06:45:30|4224.1|4212.1|4224.8|4212.8|4224.8|4212.8|4224.1|4212.1|0
1620110750000|2021-05-04 06:45:50|4224.5|4212.5|4226.1|4214.1|4226.1|4214.1|4224.5|4212.5|0
1620110760000|2021-05-04 06:46:00|4224.4|4212.4|4224.4|4212.4|4224.7|4212.7|4224.4|4212.4|10
1620110770000|2021-05-04 06:46:10|4224.7|4212.7|4224.9|4212.9|4224.9|4212.9|4224.4|4212.4|0
1620110790000|2021-05-04 06:46:30|||||||||1
1620110800000|2021-05-04 06:46:40|4224.6|4212.6|4226.1|4214.1|4226.1|4214.1|4224.6|4212.6|3
1620110820000|2021-05-04 06:47:00|4226.4|4214.4|4226.1|4214.1|4226.6|4214.6|4226.1|4214.1|0
1620110830000|2021-05-04 06:47:10|4226.6|4214.6|4226.1|4214.1|4226.6|4214.6|4226.1|4214.1|0
1620110840000|2021-05-04 06:47:20|4226.4|4214.4|4226.1|4214.1|4226.6|4214.6|4225.6|4213.6|0
1620110850000|2021-05-04 06:47:30|4225.8|4213.8|4225.3|4213.3|4225.8|4213.8|4225.3|4213.3|0
1620110860000|2021-05-04 06:47:40|4224.7|4212.7|4223.6|4211.6|4224.7|4212.7|4223.6|4211.6|0
1620110870000|2021-05-04 06:47:50|4223.4|4211.4|4223.4|4211.4|4223.4|4211.4|4223.4|4211.4|7
1620110880000|2021-05-04 06:48:00|4222.9|4210.9|4222.4|4210.4|4222.9|4210.9|4222.4|4210.4|1
1620110890000|2021-05-04 06:48:10|4222.7|4210.7|4223.1|4211.1|4223.1|4211.1|4222.7|4210.7|1
1620110900000|2021-05-04 06:48:20|4222.9|4210.9|4222.6|4210.6|4222.9|4210.9|4222.6|4210.6|2
1620110910000|2021-05-04 06:48:30|4222.4|4210.4|4222.4|4210.4|4222.4|4210.4|4222.4|4210.4|0
1620110930000|2021-05-04 06:48:50|4222.6|4210.6|4222.6|4210.6|4222.6|4210.6|4222.6|4210.6|0
1620110940000|2021-05-04 06:49:00|4222.8|4210.8|4223.6|4211.6|4223.6|4211.6|4222.8|4210.8|0
1620110950000|2021-05-04 06:49:10|4224.6|4212.6|4224.2|4212.2|4225.1|4213.1|4222.6|4210.6|0
1620110960000|2021-05-04 06:49:20|4224.6|4212.6|4224.6|4212.6|4224.6|4212.6|4224.6|4212.6|0
1620110970000|2021-05-04 06:49:30|4224.9|4212.9|4224.7|4212.7|4225.1|4213.1|4224.7|4212.7|2
1620110980000|2021-05-04 06:49:40|4224.6|4212.6|4224.6|4212.6|4224.6|4212.6|4224.6|4212.6|0
1620110990000|2021-05-04 06:49:50|4224.4|4212.4|4224.4|4212.4|4224.4|4212.4|4224.4|4212.4|1
1620111000000|2021-05-04 06:50:00|4224|4212|4224|4212|4224|4212|4224|4212|0
1620111020000|2021-05-04 06:50:20|4223.1|4211.1|4223.4|4211.4|4223.4|4211.4|4223.1|4211.1|1
1620111030000|2021-05-04 06:50:30|4223.2|4211.2|4223.4|4211.4|4223.4|4211.4|4222.9|4210.9|0
1620111040000|2021-05-04 06:50:40|4223|4211|4221.4|4209.4|4223|4211|4221.4|4209.4|7
1620111050000|2021-05-04 06:50:50|4221.7|4209.7|4221.7|4209.7|4221.7|4209.7|4220.9|4208.9|1
1620111060000|2021-05-04 06:51:00|4222.2|4210.2|4222.7|4210.7|4222.7|4210.7|4222.2|4210.2|0
1620111070000|2021-05-04 06:51:10|4223|4211|4223.5|4211.5|4223.5|4211.5|4223|4211|0
1620111090000|2021-05-04 06:51:30|4224.5|4212.5|4224.3|4212.3|4224.8|4212.8|4224|4212|1
1620111100000|2021-05-04 06:51:40|4224.8|4212.8|4223.3|4211.3|4224.8|4212.8|4223|4211|2
1620111110000|2021-05-04 06:51:50|4222.8|4210.8|4222.8|4210.8|4222.8|4210.8|4222.8|4210.8|0
1620111120000|2021-05-04 06:52:00|4222.3|4210.3|4222.5|4210.5|4222.5|4210.5|4222|4210|0
1620111140000|2021-05-04 06:52:20|4223.8|4211.8|4223.8|4211.8|4223.8|4211.8|4223.8|4211.8|1
1620111150000|2021-05-04 06:52:30|4224.1|4212.1|4224.4|4212.4|4224.5|4212.5|4224.1|4212.1|11
1620111160000|2021-05-04 06:52:40|4224.8|4212.8|4226.8|4214.8|4226.8|4214.8|4224.8|4212.8|7
1620111170000|2021-05-04 06:52:50|4227.1|4215.1|4228.2|4216.2|4228.4|4216.4|4226.7|4214.7|0
1620111180000|2021-05-04 06:53:00|4229.7|4217.7|4230.8|4218.8|4231|4219|4229.7|4217.7|3
1620111190000|2021-05-04 06:53:10|4231|4219|4229.8|4217.8|4231.2|4219.2|4229.8|4217.8|0
1620111200000|2021-05-04 06:53:20|4229.6|4217.6|4225.4|4213.4|4229.6|4217.6|4225|4213|0
1620111210000|2021-05-04 06:53:30|4225.7|4213.7|4225.7|4213.7|4225.7|4213.7|4225.7|4213.7|0
1620111220000|2021-05-04 06:53:40|4226.5|4214.5|4229.1|4217.1|4229.6|4217.6|4226.5|4214.5|0
1620111230000|2021-05-04 06:53:50|4228.9|4216.9|4229.4|4217.4|4229.6|4217.6|4228.9|4216.9|0
1620111240000|2021-05-04 06:54:00|4229.1|4217.1|4227.9|4215.9|4229.1|4217.1|4227.9|4215.9|0
1620111250000|2021-05-04 06:54:10|4229.1|4217.1|4229.7|4217.7|4229.7|4217.7|4228.4|4216.4|0
1620111260000|2021-05-04 06:54:20|4230.5|4218.5|4230.5|4218.5|4231|4219|4230.5|4218.5|1
1620111270000|2021-05-04 06:54:30|4230.3|4218.3|4235.8|4223.8|4235.8|4223.8|4230.3|4218.3|0
1620111280000|2021-05-04 06:54:40|4237.4|4225.4|4238.4|4226.4|4238.9|4226.9|4237.1|4225.1|2
1620111290000|2021-05-04 06:54:50|4237.9|4225.9|4237.4|4225.4|4237.9|4225.9|4237.4|4225.4|0
1620111300000|2021-05-04 06:55:00|4237.6|4225.6|4237.7|4225.7|4238.4|4226.4|4237.4|4225.4|0
1620111310000|2021-05-04 06:55:10|4237.4|4225.4|4233.4|4221.4|4237.4|4225.4|4233.4|4221.4|1
1620111320000|2021-05-04 06:55:20|4233.7|4221.7|4233.9|4221.9|4235.4|4223.4|4233.7|4221.7|0
1620111330000|2021-05-04 06:55:30|4236|4224|4236.7|4224.7|4237|4225|4236|4224|17
1620111340000|2021-05-04 06:55:40|4237|4225|4236.7|4224.7|4238|4226|4236.7|4224.7|11
1620111350000|2021-05-04 06:55:50|4236|4224|4236.5|4224.5|4236.5|4224.5|4236|4224|0
1620111360000|2021-05-04 06:56:00|4237.8|4225.8|4237.3|4225.3|4237.8|4225.8|4237.3|4225.3|6
1620111370000|2021-05-04 06:56:10|||||||||1
1620111380000|2021-05-04 06:56:20|4237.8|4225.8|4237.3|4225.3|4237.8|4225.8|4237.3|4225.3|0
1620111390000|2021-05-04 06:56:30|4237.2|4225.2|4236.4|4224.4|4237.2|4225.2|4236.4|4224.4|4
1620111420000|2021-05-04 06:57:00|4237.1|4225.1|4236.6|4224.6|4237.1|4225.1|4236.6|4224.6|0
1620111430000|2021-05-04 06:57:10|4237.1|4225.1|4236.6|4224.6|4237.1|4225.1|4236.6|4224.6|23
1620111440000|2021-05-04 06:57:20|4235.9|4223.9|4233.8|4221.8|4235.9|4223.9|4233.8|4221.8|2
1620111450000|2021-05-04 06:57:30|4234|4222|4235|4223|4235|4223|4233.5|4221.5|0
1620111460000|2021-05-04 06:57:40|4234|4222|4234.3|4222.3|4236.3|4222.8|4234|4220.3|0
1620111470000|2021-05-04 06:57:50|4233.8|4221.8|4234.1|4222.1|4234.1|4222.1|4233.6|4221.6|0
1620111480000|2021-05-04 06:58:00|4232.9|4220.9|4231.6|4219.6|4232.9|4220.9|4231.6|4219.6|0
1620111490000|2021-05-04 06:58:10|4231.9|4219.9|4228.6|4216.6|4232.2|4220.2|4228.6|4216.6|18
1620111500000|2021-05-04 06:58:20|4230.9|4214.9|4229.7|4217.7|4230.9|4217.7|4228.4|4214.9|0
1620111510000|2021-05-04 06:58:30|4229.2|4217.2|4228.5|4216.5|4229.2|4217.2|4228.5|4216.5|2
1620111520000|2021-05-04 06:58:40|4228.1|4216.1|4228.1|4216.1|4228.1|4216.1|4228.1|4216.1|2
1620111530000|2021-05-04 06:58:50|4227.3|4215.3|4226.7|4214.7|4227.3|4215.3|4226.4|4214.4|6
1620111540000|2021-05-04 06:59:00|4227.7|4215.7|4227.3|4215.3|4228.2|4216.2|4227.3|4215.3|2
1620111550000|2021-05-04 06:59:10|4227.6|4215.6|4227.5|4215.5|4227.8|4215.8|4227.3|4215.3|0
1620111560000|2021-05-04 06:59:20|4227.8|4215.8|4227.8|4215.8|4227.8|4215.8|4227.8|4215.8|0
1620111590000|2021-05-04 06:59:50|4227.4|4215.4|4225.7|4213.7|4227.6|4215.6|4225.7|4213.7|2
1620111600000|2021-05-04 07:00:00|4226.2|4214.2|4226|4214|4226.5|4214.5|4225.3|4213.3|0
1620111610000|2021-05-04 07:00:10|4227|4215|4227.1|4215.1|4227.4|4215.4|4226.7|4214.7|0
1620111620000|2021-05-04 07:00:20|4227.4|4215.4|4227.6|4215.6|4228.1|4216.1|4227.4|4215.4|0
1620111630000|2021-05-04 07:00:30|4227.7|4215.7|4226.4|4214.4|4227.7|4215.7|4225.3|4213.3|9
1620111640000|2021-05-04 07:00:40|4226.2|4214.2|4226.7|4214.7|4226.7|4214.7|4226.2|4214.2|0
1620111650000|2021-05-04 07:00:50|4226.4|4214.4|4227.5|4215.5|4227.5|4215.5|4226.2|4214.2|0
1620111660000|2021-05-04 07:01:00|4228.4|4216.4|4228.4|4216.4|4228.5|4216.5|4228.4|4216.4|0
1620111670000|2021-05-04 07:01:10|4228.7|4216.7|4229.2|4217.2|4229.5|4217.5|4228.5|4216.5|0
1620111680000|2021-05-04 07:01:20|4231.9|4215.9|4229.9|4217.9|4231.9|4217.9|4229.9|4215.9|0
1620111690000|2021-05-04 07:01:30|4231.4|4219.4|4234.5|4218.5|4234.5|4219.9|4231.4|4218.5|0
1620111700000|2021-05-04 07:01:40|4233.2|4221.2|4231.4|4219.4|4233.4|4221.4|4231.4|4219.4|0
1620111710000|2021-05-04 07:01:50|4231.7|4219.7|4231.4|4219.4|4232.2|4220.2|4231.4|4219.4|0
1620111720000|2021-05-04 07:02:00|4231.7|4219.7|4230.9|4218.9|4231.7|4219.7|4230.9|4218.9|0
1620111760000|2021-05-04 07:02:40|4230.4|4218.4|4230.4|4218.4|4230.4|4218.4|4230.4|4218.4|0
1620111780000|2021-05-04 07:03:00|4229.9|4217.9|4230.4|4218.4|4230.4|4218.4|4229.9|4217.9|0
1620111790000|2021-05-04 07:03:10|4229.8|4217.8|4229.2|4217.2|4229.8|4217.8|4229.2|4217.2|0
1620111800000|2021-05-04 07:03:20|4229.4|4217.4|4231.4|4219.4|4231.4|4219.4|4229.4|4217.4|0
1620111810000|2021-05-04 07:03:30|4231.7|4219.7|4231.9|4219.9|4231.9|4219.9|4231.6|4219.6|0
1620111820000|2021-05-04 07:03:40|4231.6|4219.6|4229.9|4217.9|4231.6|4219.6|4229.9|4217.9|0
1620111830000|2021-05-04 07:03:50|4230.4|4218.4|4230.4|4218.4|4230.4|4218.4|4230.4|4218.4|0
1620111840000|2021-05-04 07:04:00|4230.7|4218.7|4230.9|4218.9|4230.9|4218.9|4230.7|4218.7|0
1620111850000|2021-05-04 07:04:10|4230.6|4218.6|4229.9|4217.9|4230.6|4218.6|4229.9|4217.9|0
1620111860000|2021-05-04 07:04:20|4230.2|4218.2|4230.9|4218.9|4230.9|4218.9|4230.2|4218.2|0
1620111870000|2021-05-04 07:04:30|4230.8|4218.8|4231.4|4219.4|4231.4|4219.4|4230.8|4218.8|0
1620111880000|2021-05-04 07:04:40|4231.1|4219.1|4230.9|4218.9|4231.1|4219.1|4230.9|4218.9|0
1620111890000|2021-05-04 07:04:50|4231.4|4219.4|4231.4|4219.4|4231.4|4219.4|4231.4|4219.4|0
1620111900000|2021-05-04 07:05:00|4231.7|4219.7|4233.3|4221.3|4233.5|4221.5|4231.7|4219.7|0
1620111910000|2021-05-04 07:05:10|4232.8|4220.8|4230.6|4218.6|4233.1|4221.1|4229.1|4217.1|0
1620111920000|2021-05-04 07:05:20|4231.2|4219.2|4230.6|4218.6|4231.2|4219.2|4230.6|4218.6|0
1620111930000|2021-05-04 07:05:30|4230.1|4218.1|4230.1|4218.1|4230.1|4218.1|4230.1|4218.1|0
1620111940000|2021-05-04 07:05:40|4229.6|4217.6|4230.1|4218.1|4230.1|4218.1|4229.3|4217.3|0
1620111950000|2021-05-04 07:05:50|4230.4|4218.4|4231|4219|4231|4219|4230.1|4218.1|1
1620111960000|2021-05-04 07:06:00|4231.5|4219.5|4231.6|4219.6|4231.6|4219.6|4231.3|4219.3|1
1620111970000|2021-05-04 07:06:10|4231.3|4219.3|4231.2|4219.2|4231.3|4219.3|4231|4219|0
1620111980000|2021-05-04 07:06:20|4230.9|4218.9|4230.4|4218.4|4230.9|4218.9|4230.4|4218.4|0
1620111990000|2021-05-04 07:06:30|4230.7|4218.7|4230.4|4218.4|4230.7|4218.7|4230.4|4218.4|0
1620112000000|2021-05-04 07:06:40|4230.7|4218.7|4230.7|4218.7|4230.7|4218.7|4230.7|4218.7|0
1620112010000|2021-05-04 07:06:50|4230.5|4218.5|4228.5|4216.5|4230.5|4218.5|4227.5|4215.5|1
1620112020000|2021-05-04 07:07:00|4227.5|4215.5|4228.5|4216.5|4228.5|4216.5|4227.5|4215.5|0
1620112030000|2021-05-04 07:07:10|4228.3|4216.3|4228.5|4216.5|4228.5|4216.5|4228.3|4216.3|0
1620112040000|2021-05-04 07:07:20|4228.2|4216.2|4228.2|4216.2|4228.2|4216.2|4228.2|4216.2|0
1620112060000|2021-05-04 07:07:40|4227|4215|4230.2|4218.2|4230.2|4218.2|4227|4215|0
1620112080000|2021-05-04 07:08:00|4230.5|4218.5|4230.7|4218.7|4231.7|4219.7|4230.5|4218.5|0
1620112090000|2021-05-04 07:08:10|4230.4|4218.4|4230.2|4218.2|4230.4|4218.4|4230.2|4218.2|0
1620112100000|2021-05-04 07:08:20|4230.7|4218.7|4230.2|4218.2|4230.7|4218.7|4230.1|4218.1|0
1620112120000|2021-05-04 07:08:40|4229.9|4217.9|4229.9|4217.9|4229.9|4217.9|4229.9|4217.9|0
1620112140000|2021-05-04 07:09:00|4230.2|4218.2|4231.2|4219.2|4231.2|4219.2|4230.2|4218.2|1
1620112150000|2021-05-04 07:09:10|4229.7|4217.7|4229.7|4217.7|4229.7|4217.7|4229.1|4217.1|1
1620112160000|2021-05-04 07:09:20|4230|4218|4231.4|4219.4|4231.4|4219.4|4230|4218|0
1620112170000|2021-05-04 07:09:30|4230.7|4218.7|4231.2|4219.2|4231.2|4219.2|4230.7|4218.7|0
1620112180000|2021-05-04 07:09:40|4231.4|4219.4|4231.4|4219.4|4231.4|4219.4|4231.4|4219.4|0
1620112190000|2021-05-04 07:09:50|4231.1|4219.1|4231.4|4219.4|4231.4|4219.4|4231.1|4219.1|0
1620112200000|2021-05-04 07:10:00|4231.1|4219.1|4231.1|4219.1|4231.1|4219.1|4231.1|4219.1|0
1620112210000|2021-05-04 07:10:10|4231.7|4219.7|4231.7|4219.7|4231.7|4219.7|4231.7|4219.7|0
1620112220000|2021-05-04 07:10:20|4229.4|4217.4|4229.9|4217.9|4229.9|4217.9|4229.4|4217.4|14
1620112230000|2021-05-04 07:10:30|4230.1|4218.1|4229.8|4217.8|4230.3|4218.3|4229.6|4217.6|4
1620112240000|2021-05-04 07:10:40|4230.1|4218.1|4231.9|4219.9|4231.9|4219.9|4230.1|4218.1|20
1620112250000|2021-05-04 07:10:50|4231.6|4219.6|4231.4|4219.4|4231.9|4219.9|4231.4|4219.4|2
1620112260000|2021-05-04 07:11:00|4231.1|4219.1|4230.8|4218.8|4231.1|4219.1|4230.8|4218.8|0
1620112270000|2021-05-04 07:11:10|4229.6|4217.6|4228.7|4216.7|4229.6|4217.6|4228.7|4216.7|0
1620112280000|2021-05-04 07:11:20|4228|4216|4228.7|4216.7|4228.7|4216.7|4228|4216|0
1620112290000|2021-05-04 07:11:30|4228.9|4216.9|4228|4216|4229.2|4217.2|4228|4216|0
1620112300000|2021-05-04 07:11:40|4227.3|4215.3|4221.3|4209.3|4227.3|4215.3|4221.3|4209.3|21
1620112310000|2021-05-04 07:11:50|4221.6|4209.6|4222.5|4210.5|4222.5|4210.5|4221.6|4209.6|0
1620112320000|2021-05-04 07:12:00|4226.9|4210.9|4225.2|4213.2|4226.9|4213.4|4225|4210.7|0
1620112330000|2021-05-04 07:12:10|4225.5|4213.5|4224.5|4212.5|4226.9|4214.9|4223.7|4211.7|0
1620112340000|2021-05-04 07:12:20|4224.7|4212.7|4225.4|4213.4|4227.4|4215.4|4224.4|4212.4|0
1620112350000|2021-05-04 07:12:30|4225.1|4213.1|4224.4|4212.4|4225.1|4213.1|4224.4|4212.4|0
1620112360000|2021-05-04 07:12:40|4224.7|4212.7|4223.9|4211.9|4224.9|4212.9|4223.9|4211.9|0
1620112370000|2021-05-04 07:12:50|4223.7|4211.7|4225.4|4213.4|4225.4|4213.4|4223.7|4211.7|0
1620112380000|2021-05-04 07:13:00|4225.7|4213.7|4227.4|4215.4|4227.4|4215.4|4225.7|4213.7|0
1620112390000|2021-05-04 07:13:10|4227.7|4215.7|4225.9|4213.9|4228.4|4216.4|4225.7|4213.7|0
1620112400000|2021-05-04 07:13:20|4226.4|4214.4|4226.4|4214.4|4226.4|4214.4|4226.4|4214.4|0
1620112410000|2021-05-04 07:13:30|4225.8|4213.8|4226.4|4214.4|4226.4|4214.4|4225.4|4213.4|0
1620112420000|2021-05-04 07:13:40|4227.9|4215.9|4227.9|4215.9|4227.9|4215.9|4227.9|4215.9|0
1620112440000|2021-05-04 07:14:00|4227|4215|4227|4215|4227|4215|4227|4215|0
1620112450000|2021-05-04 07:14:10|4227.9|4215.9|4227.9|4215.9|4227.9|4215.9|4227.4|4215.4|0
1620112460000|2021-05-04 07:14:20|4228.4|4216.4|4228.4|4216.4|4228.4|4216.4|4228.4|4216.4|0
1620112470000|2021-05-04 07:14:30|4229.7|4217.7|4230.4|4218.4|4230.4|4218.4|4229.7|4217.7|0
1620112480000|2021-05-04 07:14:40|4230.1|4218.1|4230.1|4218.1|4230.1|4218.1|4230.1|4218.1|0
1620112520000|2021-05-04 07:15:20|4232|4220|4233.3|4221.3|4233.3|4221.3|4232|4220|0
1620112530000|2021-05-04 07:15:30|4234.4|4222.4|4235.1|4223.1|4235.1|4223.1|4234.4|4222.4|0
1620112580000|2021-05-04 07:16:20|4235.5|4223.5|4235.5|4223.5|4235.5|4223.5|4235.5|4223.5|0
1620112590000|2021-05-04 07:16:30|4237.9|4225.9|4238.4|4226.4|4238.4|4226.4|4237.9|4225.9|3
1620112600000|2021-05-04 07:16:40|4237.4|4225.4|4237.9|4225.9|4237.9|4225.9|4237.4|4225.4|0
1620112610000|2021-05-04 07:16:50|4238.2|4226.2|4238.7|4226.7|4238.7|4226.7|4238|4226|1
1620112620000|2021-05-04 07:17:00|4238.4|4226.4|4238.7|4226.7|4238.7|4226.7|4238.2|4226.2|0
1620112630000|2021-05-04 07:17:10|4237.7|4225.7|4237.7|4225.7|4238.7|4226.7|4237.7|4225.7|0
1620112660000|2021-05-04 07:17:40|4237.2|4225.2|4234.7|4222.7|4237.5|4225.5|4234.7|4222.7|1
1620112670000|2021-05-04 07:17:50|4233.7|4221.7|4232.7|4220.7|4233.7|4221.7|4232.7|4220.7|0
1620112700000|2021-05-04 07:18:20|4233.3|4221.3|4236.2|4224.2|4236.2|4224.2|4233.3|4221.3|0
1620112710000|2021-05-04 07:18:30|4236.9|4224.9|4236.7|4224.7|4237.7|4225.7|4236.7|4224.7|0
1620112720000|2021-05-04 07:18:40|4236.2|4224.2|4236.2|4224.2|4236.2|4224.2|4236.2|4224.2|0
1620112740000|2021-05-04 07:19:00|4235.9|4223.9|4236.2|4224.2|4236.2|4224.2|4235.9|4223.9|0
1620112750000|2021-05-04 07:19:10|4236.7|4224.7|4236.7|4224.7|4236.7|4224.7|4236.7|4224.7|0
1620112760000|2021-05-04 07:19:20|4236.4|4224.4|4236.2|4224.2|4236.4|4224.4|4236.2|4224.2|0
1620112770000|2021-05-04 07:19:30|||||||||4
1620112790000|2021-05-04 07:19:50|4235.7|4223.7|4235.7|4223.7|4235.7|4223.7|4235.7|4223.7|0
1620112800000|2021-05-04 07:20:00|4236.2|4224.2|4236.2|4224.2|4236.2|4224.2|4236.2|4224.2|0
1620112810000|2021-05-04 07:20:10|4236.7|4224.7|4236.7|4224.7|4236.7|4224.7|4236.7|4224.7|0
1620112830000|2021-05-04 07:20:30|4237.2|4225.2|4237.2|4225.2|4237.2|4225.2|4237.2|4225.2|0
1620112850000|2021-05-04 07:20:50|4237.4|4225.4|4238.4|4226.4|4238.4|4226.4|4237.4|4225.4|0
1620112870000|2021-05-04 07:21:10|4238.1|4226.1|4236.2|4224.2|4238.1|4226.1|4236.2|4224.2|0
1620112880000|2021-05-04 07:21:20|4236.7|4224.7|4236.2|4224.2|4236.7|4224.7|4236.2|4224.2|0
1620112890000|2021-05-04 07:21:30|4236.7|4224.7|4236.7|4224.7|4236.7|4224.7|4236.7|4224.7|4
1620112900000|2021-05-04 07:21:40|4237|4225|4237.2|4225.2|4237.2|4225.2|4237|4225|0
1620112910000|2021-05-04 07:21:50|4236.9|4224.9|4236.2|4224.2|4236.9|4224.9|4236.2|4224.2|0
1620112920000|2021-05-04 07:22:00|4235.9|4223.9|4236.7|4224.7|4236.7|4224.7|4235.9|4223.9|0
1620112930000|2021-05-04 07:22:10|4237.2|4225.2|4237.2|4225.2|4237.2|4225.2|4237.2|4225.2|0
1620112940000|2021-05-04 07:22:20|4236.7|4224.7|4236.7|4224.7|4236.7|4224.7|4236.7|4224.7|0
1620112950000|2021-05-04 07:22:30|4235.7|4223.7|4234.2|4222.2|4235.7|4223.7|4234.2|4222.2|0
1620112960000|2021-05-04 07:22:40|4234.5|4222.5|4235.2|4223.2|4235.2|4223.2|4234.5|4222.5|0
1620112970000|2021-05-04 07:22:50|4235.5|4223.5|4235.7|4223.7|4235.7|4223.7|4235.5|4223.5|0
1620112980000|2021-05-04 07:23:00|4236.2|4224.2|4236.7|4224.7|4236.7|4224.7|4236.2|4224.2|0
1620113000000|2021-05-04 07:23:20|4236.1|4224.1|4235.2|4223.2|4236.1|4224.1|4235.2|4223.2|0
1620113010000|2021-05-04 07:23:30|4234.9|4222.9|4234.2|4222.2|4234.9|4222.9|4234.2|4222.2|0
1620113020000|2021-05-04 07:23:40|4234.5|4222.5|4234.2|4222.2|4234.5|4222.5|4234.2|4222.2|0
1620113030000|2021-05-04 07:23:50|4233.9|4221.9|4234|4222|4234|4222|4233.7|4221.7|0
1620113040000|2021-05-04 07:24:00|4234.2|4222.2|4232.7|4220.7|4234.2|4222.2|4232.2|4220.2|0
1620113050000|2021-05-04 07:24:10|4232.2|4220.2|4234.7|4222.7|4234.7|4222.7|4232.2|4220.2|0
1620113060000|2021-05-04 07:24:20|4235.1|4223.1|4235.7|4223.7|4235.7|4223.7|4235.1|4223.1|2
1620113100000|2021-05-04 07:25:00|4235.2|4223.2|4234.9|4222.9|4235.2|4223.2|4234.9|4222.9|0
1620113110000|2021-05-04 07:25:10|4234.4|4222.4|4234.2|4222.2|4234.4|4222.4|4234.2|4222.2|0
1620113120000|2021-05-04 07:25:20|4233.7|4221.7|4232.7|4220.7|4233.7|4221.7|4232.7|4220.7|0
1620113130000|2021-05-04 07:25:30|4233.3|4221.3|4234.2|4222.2|4234.2|4222.2|4233.3|4221.3|0
1620113140000|2021-05-04 07:25:40|4233.7|4221.7|4231.2|4219.2|4233.7|4221.7|4231|4219|9
1620113150000|2021-05-04 07:25:50|4231.4|4219.4|4231|4219|4231.4|4219.4|4231|4219|0
1620113160000|2021-05-04 07:26:00|4228.9|4216.9|4228.8|4216.8|4228.9|4216.9|4228.5|4216.5|16
1620113170000|2021-05-04 07:26:10|4227.3|4215.3|4225|4213|4227.3|4215.3|4225|4213|2
1620113180000|2021-05-04 07:26:20|4225.3|4213.3|4226.8|4214.8|4227.1|4215.1|4225.3|4213.3|0
1620113190000|2021-05-04 07:26:30|4226.5|4214.5|4222.1|4210.1|4226.5|4214.5|4221.9|4209.9|0
1620113200000|2021-05-04 07:26:40|4221.6|4209.6|4222.1|4210.1|4222.1|4210.1|4221.6|4209.6|0
1620113210000|2021-05-04 07:26:50|4222.7|4210.7|4222.6|4210.6|4222.7|4210.7|4222.6|4210.6|0
1620113220000|2021-05-04 07:27:00|4222.8|4210.8|4218.9|4206.9|4223.3|4211.3|4218.9|4206.9|0
1620113230000|2021-05-04 07:27:10|4218.7|4206.7|4216.9|4204.9|4218.9|4206.9|4216.1|4204.1|9
1620113240000|2021-05-04 07:27:20|4216.4|4204.4|4217.3|4205.3|4217.3|4205.3|4216.4|4204.4|0
1620113250000|2021-05-04 07:27:30|4217.1|4205.1|4216|4204|4217.1|4205.1|4216|4204|1
1620113260000|2021-05-04 07:27:40|4215.8|4203.8|4215.4|4203.4|4215.8|4203.8|4215.4|4203.4|1
1620113280000|2021-05-04 07:28:00|4216.4|4204.4|4216.8|4204.8|4216.8|4204.8|4216.4|4204.4|3
1620113290000|2021-05-04 07:28:10|4217|4205|4217|4205|4217|4205|4217|4205|4
1620113300000|2021-05-04 07:28:20|4217.3|4205.3|4217.2|4205.2|4217.3|4205.3|4217.2|4205.2|1
1620113310000|2021-05-04 07:28:30|4217.9|4205.9|4217.2|4205.2|4217.9|4205.9|4217.2|4205.2|0
1620113320000|2021-05-04 07:28:40|4216.8|4204.8|4217.9|4205.9|4217.9|4205.9|4216.7|4204.7|11
1620113330000|2021-05-04 07:28:50|4217.6|4205.6|4217.7|4205.7|4217.7|4205.7|4217.4|4205.4|0
1620113350000|2021-05-04 07:29:10|4218.6|4206.6|4218.9|4206.9|4218.9|4206.9|4218.6|4206.6|0
1620113360000|2021-05-04 07:29:20|4219.7|4207.7|4219.7|4207.7|4219.7|4207.7|4219.7|4207.7|0
1620113370000|2021-05-04 07:29:30|4219.4|4207.4|4219.7|4207.7|4219.7|4207.7|4219.4|4207.4|0
1620113390000|2021-05-04 07:29:50|4218.9|4206.9|4218.7|4206.7|4220|4208|4218.7|4206.7|0
1620113400000|2021-05-04 07:30:00|4219.2|4207.2|4218|4206|4219.7|4207.7|4218|4206|0
1620113410000|2021-05-04 07:30:10|4217.8|4205.8|4217.3|4205.3|4217.8|4205.8|4217.3|4205.3|0
1620113420000|2021-05-04 07:30:20|4216.3|4204.3|4215.6|4203.6|4216.3|4204.3|4215.6|4203.6|0
1620113430000|2021-05-04 07:30:30|4214.9|4202.9|4212.8|4200.8|4214.9|4202.9|4212.3|4200.3|2
1620113440000|2021-05-04 07:30:40|4213|4201|4211.5|4199.5|4213.5|4201.5|4211.5|4199.5|0
1620113450000|2021-05-04 07:30:50|4211.7|4199.7|4210.7|4198.7|4212.2|4200.2|4210.7|4198.7|0
1620113460000|2021-05-04 07:31:00|4210|4198|4209.8|4197.8|4210|4198|4209.3|4197.3|0
1620113470000|2021-05-04 07:31:10|4209.6|4197.6|4211.2|4199.2|4211.2|4199.2|4209.6|4197.6|0
1620113480000|2021-05-04 07:31:20|4210.9|4198.9|4211.9|4199.9|4211.9|4199.9|4210.9|4198.9|0
1620113490000|2021-05-04 07:31:30|4212.1|4200.1|4212.1|4200.1|4212.1|4200.1|4212.1|4200.1|0
1620113500000|2021-05-04 07:31:40|4213.1|4201.1|4213.1|4201.1|4213.4|4201.4|4213.1|4201.1|0
1620113510000|2021-05-04 07:31:50|4213.4|4201.4|4213.4|4201.4|4214.1|4202.1|4213.4|4201.4|0
1620113520000|2021-05-04 07:32:00|4213.6|4201.6|4213.6|4201.6|4213.6|4201.6|4213.6|4201.6|0
1620113530000|2021-05-04 07:32:10|4213.9|4201.9|4214.1|4202.1|4214.1|4202.1|4213.9|4201.9|0
1620113540000|2021-05-04 07:32:20|4214.4|4202.4|4214.1|4202.1|4214.4|4202.4|4214.1|4202.1|0
1620113550000|2021-05-04 07:32:30|4213.6|4201.6|4211.9|4199.9|4213.6|4201.6|4211.9|4199.9|0
1620113560000|2021-05-04 07:32:40|4212.5|4200.5|4211.9|4199.9|4212.5|4200.5|4211.9|4199.9|0
1620113600000|2021-05-04 07:33:20|4212.5|4200.5|4213.5|4201.5|4213.5|4201.5|4212.5|4200.5|0
1620113610000|2021-05-04 07:33:30|4214.2|4202.2|4214.5|4202.5|4214.5|4202.5|4214.2|4202.2|0
1620113620000|2021-05-04 07:33:40|4215|4203|4217.7|4205.7|4217.7|4205.7|4215|4203|0
1620113630000|2021-05-04 07:33:50|4218.2|4206.2|4218.2|4206.2|4218.2|4206.2|4217.8|4205.8|0
1620113640000|2021-05-04 07:34:00|4218.1|4206.1|4220.7|4208.7|4220.7|4208.7|4218.1|4206.1|0
1620113650000|2021-05-04 07:34:10|4221|4209|4223.5|4211.5|4223.5|4211.5|4221|4209|0
1620113660000|2021-05-04 07:34:20|4223.1|4211.1|4223.5|4211.5|4223.5|4211.5|4223.1|4211.1|0
1620113670000|2021-05-04 07:34:30|4223.6|4211.6|4223.1|4211.1|4223.6|4211.6|4223|4211|0
1620113680000|2021-05-04 07:34:40|4223.3|4211.3|4223.6|4211.6|4223.6|4211.6|4223.3|4211.3|0
1620113690000|2021-05-04 07:34:50|4223.4|4211.4|4223.9|4211.9|4223.9|4211.9|4222.9|4210.9|0
1620113700000|2021-05-04 07:35:00|4223.6|4211.6|4223.3|4211.3|4223.6|4211.6|4223.3|4211.3|0
1620113710000|2021-05-04 07:35:10|4222.9|4210.9|4222.9|4210.9|4223.4|4211.4|4222.6|4210.6|0
1620113730000|2021-05-04 07:35:30|4222.7|4210.7|4222.4|4210.4|4222.7|4210.7|4221.9|4209.9|2
1620113740000|2021-05-04 07:35:40|4221.9|4209.9|4221.9|4209.9|4221.9|4209.9|4221.9|4209.9|0
1620113750000|2021-05-04 07:35:50|4222.4|4210.4|4222.4|4210.4|4222.4|4210.4|4222.4|4210.4|3
1620113760000|2021-05-04 07:36:00|4222.9|4210.9|4222.9|4210.9|4222.9|4210.9|4222.9|4210.9|0
1620113770000|2021-05-04 07:36:10|4222.4|4210.4|4222.4|4210.4|4222.4|4210.4|4222.4|4210.4|0
1620113780000|2021-05-04 07:36:20|4222.9|4210.9|4222.9|4210.9|4222.9|4210.9|4222.9|4210.9|0
1620113790000|2021-05-04 07:36:30|4222.8|4210.8|4224.5|4212.5|4224.5|4212.5|4222.8|4210.8|0
1620113800000|2021-05-04 07:36:40|4224.9|4212.9|4228.6|4216.6|4228.6|4216.6|4224.3|4212.3|0
1620113810000|2021-05-04 07:36:50|4227.6|4215.6|4225.6|4213.6|4228.6|4216.6|4225.6|4213.6|0
1620113820000|2021-05-04 07:37:00|4226.1|4214.1|4225.6|4213.6|4227.5|4215.5|4225.6|4213.6|0
1620113830000|2021-05-04 07:37:10|4228.1|4212.1|4229.5|4217.5|4229.5|4217.5|4227.1|4212.1|0
1620113850000|2021-05-04 07:37:30|4229.7|4217.7|4229.9|4217.9|4229.9|4217.9|4229.7|4217.7|3
1620113860000|2021-05-04 07:37:40|4229.3|4217.3|4229.7|4217.7|4229.7|4217.7|4229.3|4217.3|0
1620113880000|2021-05-04 07:38:00|4230.7|4218.7|4230.7|4218.7|4230.9|4218.9|4230.5|4218.5|2
1620113890000|2021-05-04 07:38:10|4231|4219|4230.7|4218.7|4231.4|4219.4|4230.5|4218.5|0
1620113900000|2021-05-04 07:38:20|4229|4217|4230|4218|4230|4218|4229|4217|0
1620113910000|2021-05-04 07:38:30|4230.2|4218.2|4230.2|4218.2|4231.4|4219.4|4230.2|4218.2|2
1620113920000|2021-05-04 07:38:40|4230.5|4218.5|4230.5|4218.5|4230.5|4218.5|4230.5|4218.5|0
1620113930000|2021-05-04 07:38:50|||||||||2
1620113940000|2021-05-04 07:39:00|4230.1|4218.1|4230.1|4218.1|4230.1|4218.1|4230.1|4218.1|0
1620113950000|2021-05-04 07:39:10|4229.9|4217.9|4229.9|4217.9|4229.9|4217.9|4229.9|4217.9|0
1620113970000|2021-05-04 07:39:30|4229.5|4217.5|4229.9|4217.9|4229.9|4217.9|4229.5|4217.5|0
1620113980000|2021-05-04 07:39:40|4229.7|4217.7|4228.8|4216.8|4229.7|4217.7|4228.8|4216.8|0
1620113990000|2021-05-04 07:39:50|4228.3|4216.3|4228.8|4216.8|4228.8|4216.8|4228.3|4216.3|0
1620114000000|2021-05-04 07:40:00|4228.1|4216.1|4227.1|4215.1|4228.1|4216.1|4227.1|4215.1|0
1620114010000|2021-05-04 07:40:10|4226.8|4214.8|4226.6|4214.6|4226.8|4214.8|4226.6|4214.6|0
1620114020000|2021-05-04 07:40:20|4226.9|4214.9|4225.9|4213.9|4226.9|4214.9|4225.9|4213.9|0
1620114030000|2021-05-04 07:40:30|4225.3|4213.3|4224.9|4212.9|4225.3|4213.3|4224.9|4212.9|0
1620114040000|2021-05-04 07:40:40|4225.4|4213.4|4225.9|4213.9|4225.9|4213.9|4225.4|4213.4|0
1620114050000|2021-05-04 07:40:50|4226.2|4214.2|4228.8|4216.8|4228.8|4216.8|4226.2|4214.2|0
1620114060000|2021-05-04 07:41:00|4228.4|4216.4|4228.4|4216.4|4228.4|4216.4|4228.4|4216.4|8
1620114070000|2021-05-04 07:41:10|4227.8|4215.8|4226.4|4214.4|4227.8|4215.8|4226.4|4214.4|8
1620114080000|2021-05-04 07:41:20|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|0
1620114090000|2021-05-04 07:41:30|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|0
1620114100000|2021-05-04 07:41:40|4225.4|4213.4|4225.4|4213.4|4225.4|4213.4|4225.4|4213.4|0
1620114120000|2021-05-04 07:42:00|4225.2|4213.2|4221.9|4209.9|4225.2|4213.2|4221.9|4209.9|0
1620114130000|2021-05-04 07:42:10|4222.4|4210.4|4221.9|4209.9|4222.4|4210.4|4221.9|4209.9|0
1620114140000|2021-05-04 07:42:20|4221.4|4209.4|4223.9|4211.9|4223.9|4211.9|4221.4|4209.4|0
1620114150000|2021-05-04 07:42:30|4222.9|4210.9|4224.9|4212.9|4225.4|4213.4|4222.9|4210.9|0
1620114160000|2021-05-04 07:42:40|4223.9|4211.9|4224.9|4212.9|4224.9|4212.9|4223.9|4211.9|0
1620114170000|2021-05-04 07:42:50|4225.9|4213.9|4225.4|4213.4|4226.4|4214.4|4225.4|4213.4|0
1620114210000|2021-05-04 07:43:30|4225.7|4213.7|4225.7|4213.7|4225.7|4213.7|4225.7|4213.7|0
1620114220000|2021-05-04 07:43:40|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|0
1620114230000|2021-05-04 07:43:50|4227.1|4215.1|4228.3|4216.3|4228.3|4216.3|4227.1|4215.1|0
1620114250000|2021-05-04 07:44:10|4228|4216|4228.3|4216.3|4228.3|4216.3|4228|4216|0
1620114260000|2021-05-04 07:44:20|4228|4216|4229.3|4217.3|4229.3|4217.3|4228|4216|0
1620114310000|2021-05-04 07:45:10|4229.1|4217.1|4229.1|4217.1|4229.1|4217.1|4229.1|4217.1|0
1620114330000|2021-05-04 07:45:30|4229.3|4217.3|4230|4218|4230|4218|4229.3|4217.3|0
1620114340000|2021-05-04 07:45:40|4229.8|4217.8|4230|4218|4230|4218|4229.8|4217.8|0
1620114360000|2021-05-04 07:46:00|4229.7|4217.7|4228.9|4216.9|4229.7|4217.7|4228.9|4216.9|0
1620114370000|2021-05-04 07:46:10|4228.1|4216.1|4229.1|4213.1|4229.1|4216.7|4228.1|4213.1|1
1620114380000|2021-05-04 07:46:20|4226.6|4214.6|4226.4|4214.4|4226.6|4214.6|4226.4|4214.4|0
1620114390000|2021-05-04 07:46:30|4226.1|4214.1|4225.1|4213.1|4226.1|4214.1|4225.1|4213.1|0
1620114400000|2021-05-04 07:46:40|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|0
1620114410000|2021-05-04 07:46:50|4226.4|4214.4|4226.4|4214.4|4226.4|4214.4|4226.4|4214.4|0
1620114420000|2021-05-04 07:47:00|4226.9|4214.9|4226.4|4214.4|4226.9|4214.9|4226.4|4214.4|0
1620114430000|2021-05-04 07:47:10|4225.9|4213.9|4226.6|4214.6|4226.6|4214.6|4225.9|4213.9|0
1620114440000|2021-05-04 07:47:20|4227.1|4215.1|4228.3|4216.3|4228.3|4216.3|4227.1|4215.1|0
1620114450000|2021-05-04 07:47:30|4229.3|4217.3|4229.3|4217.3|4229.3|4217.3|4229.3|4217.3|0
1620114460000|2021-05-04 07:47:40|4230.3|4218.3|4231.4|4219.4|4231.4|4219.4|4230.3|4218.3|0
1620114470000|2021-05-04 07:47:50|4231.1|4219.1|4228.7|4216.7|4231.1|4219.1|4228.7|4216.7|3
1620114480000|2021-05-04 07:48:00|4229|4217|4228.3|4216.3|4229|4217|4228.3|4216.3|0
1620114490000|2021-05-04 07:48:10|4228.5|4216.5|4228.3|4216.3|4229|4217|4228.3|4216.3|0
1620114510000|2021-05-04 07:48:30|4228.8|4216.8|4229.3|4217.3|4229.3|4217.3|4228.8|4216.8|0
1620114520000|2021-05-04 07:48:40|4229.8|4217.8|4229.7|4217.7|4230|4218|4229.5|4217.5|0
1620114530000|2021-05-04 07:48:50|4228.8|4216.8|4228.8|4216.8|4228.8|4216.8|4228.8|4216.8|0
1620114540000|2021-05-04 07:49:00|4228.6|4216.6|4228.3|4216.3|4228.6|4216.6|4228.3|4216.3|0
1620114550000|2021-05-04 07:49:10|4228.1|4216.1|4227.1|4215.1|4228.4|4216.4|4227.1|4215.1|0
1620114560000|2021-05-04 07:49:20|4226.8|4214.8|4225.6|4213.6|4226.8|4214.8|4225.6|4213.6|0
1620114570000|2021-05-04 07:49:30|4226.1|4214.1|4226.9|4214.9|4226.9|4214.9|4225.6|4213.6|0
1620114580000|2021-05-04 07:49:40|4227.2|4215.2|4227.4|4215.4|4227.4|4215.4|4227.2|4215.2|0
1620114590000|2021-05-04 07:49:50|4227.1|4215.1|4226.9|4214.9|4227.1|4215.1|4226.9|4214.9|0
1620114600000|2021-05-04 07:50:00|4228.6|4216.6|4227.6|4215.6|4228.6|4216.6|4225.9|4213.9|0
1620114610000|2021-05-04 07:50:10|4227.1|4215.1|4227.9|4215.9|4228.1|4216.1|4227.1|4215.1|0
1620114620000|2021-05-04 07:50:20|4228.1|4216.1|4228.1|4216.1|4228.1|4216.1|4228.1|4216.1|0
1620114640000|2021-05-04 07:50:40|4228.4|4216.4|4228.9|4216.9|4228.9|4216.9|4228.4|4216.4|0
1620114650000|2021-05-04 07:50:50|4229.4|4217.4|4229.4|4217.4|4229.4|4217.4|4229.4|4217.4|0
1620114660000|2021-05-04 07:51:00|4228.9|4216.9|4228.8|4216.8|4228.9|4216.9|4228.8|4216.8|0
1620114680000|2021-05-04 07:51:20|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|0
1620114690000|2021-05-04 07:51:30|4229.4|4217.4|4229.4|4217.4|4229.4|4217.4|4229.4|4217.4|0
1620114700000|2021-05-04 07:51:40|4229.7|4217.7|4231.3|4219.3|4231.3|4219.3|4229.7|4217.7|3
1620114710000|2021-05-04 07:51:50|4231.7|4219.7|4233.7|4221.7|4234|4222|4231.7|4219.7|8
1620114720000|2021-05-04 07:52:00|4233.2|4221.2|4231.2|4219.2|4233.2|4221.2|4231.2|4219.2|0
1620114740000|2021-05-04 07:52:20|4230.9|4218.9|4230.7|4218.7|4230.9|4218.9|4230.7|4218.7|0
1620114750000|2021-05-04 07:52:30|4230.4|4218.4|4230|4218|4230.4|4218.4|4230|4218|0
1620114760000|2021-05-04 07:52:40|4229.5|4217.5|4229.2|4217.2|4229.5|4217.5|4229.2|4217.2|0
1620114780000|2021-05-04 07:53:00|4229.5|4217.5|4229.5|4217.5|4229.5|4217.5|4229.5|4217.5|0
1620114790000|2021-05-04 07:53:10|4229.7|4217.7|4229.9|4217.9|4229.9|4217.9|4229.7|4217.7|0
1620114800000|2021-05-04 07:53:20|4229.7|4217.7|4229.7|4217.7|4229.7|4217.7|4229.7|4217.7|0
1620114810000|2021-05-04 07:53:30|4227.9|4215.9|4228.2|4216.2|4228.2|4216.2|4227.9|4215.9|0
1620114820000|2021-05-04 07:53:40|4227.9|4215.9|4227.4|4215.4|4227.9|4215.9|4227.4|4215.4|0
1620114830000|2021-05-04 07:53:50|4226.9|4214.9|4226.5|4214.5|4226.9|4214.9|4226.5|4214.5|0
1620114840000|2021-05-04 07:54:00|4226|4214|4225.7|4213.7|4226|4214|4225.7|4213.7|0
1620114850000|2021-05-04 07:54:10|4225.5|4213.5|4227|4215|4227|4215|4225.5|4213.5|0
1620114860000|2021-05-04 07:54:20|4226.7|4214.7|4226.7|4214.7|4226.7|4214.7|4226.5|4214.5|0
1620114890000|2021-05-04 07:54:50|4227|4215|4227.7|4215.7|4227.9|4215.9|4227|4215|0
1620114900000|2021-05-04 07:55:00|4227.9|4215.9|4227.7|4215.7|4227.9|4215.9|4227.7|4215.7|0
1620114910000|2021-05-04 07:55:10|4227.2|4215.2|4227.7|4215.7|4227.7|4215.7|4227.2|4215.2|0
1620114920000|2021-05-04 07:55:20|4228.2|4216.2|4228.2|4216.2|4228.2|4216.2|4228.2|4216.2|0
1620114930000|2021-05-04 07:55:30|4228.9|4216.9|4229.4|4217.4|4229.7|4217.7|4228.9|4216.9|0
1620114940000|2021-05-04 07:55:40|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|0
1620114950000|2021-05-04 07:55:50|4229.4|4217.4|4230.7|4218.7|4230.7|4218.7|4229.4|4217.4|0
1620114960000|2021-05-04 07:56:00|4230.5|4218.5|4227.9|4215.9|4230.5|4218.5|4227.9|4215.9|0
1620114970000|2021-05-04 07:56:10|4226.9|4214.9|4226.9|4214.9|4226.9|4214.9|4226.9|4214.9|0
1620114980000|2021-05-04 07:56:20|4226.2|4214.2|4225.2|4213.2|4226.2|4214.2|4225.2|4213.2|0
1620114990000|2021-05-04 07:56:30|4224.2|4212.2|4222.7|4210.7|4224.7|4212.7|4222.7|4210.7|0
1620115000000|2021-05-04 07:56:40|4222.2|4210.2|4222|4210|4222.2|4210.2|4222|4210|0
1620115010000|2021-05-04 07:56:50|4222.3|4210.3|4222.5|4210.5|4222.5|4210.5|4222.3|4210.3|0
1620115020000|2021-05-04 07:57:00|4223|4211|4222.7|4210.7|4223.2|4211.2|4222.7|4210.7|0
1620115030000|2021-05-04 07:57:10|4223.2|4211.2|4223.2|4211.2|4223.2|4211.2|4223.2|4211.2|0
1620115050000|2021-05-04 07:57:30|4223.4|4211.4|4224.6|4212.6|4224.9|4212.9|4223.4|4211.4|0
1620115060000|2021-05-04 07:57:40|4224.2|4212.2|4223.2|4211.2|4224.2|4212.2|4223.2|4211.2|0
1620115070000|2021-05-04 07:57:50|4222.7|4210.7|4222.2|4210.2|4222.7|4210.7|4222.2|4210.2|0
1620115080000|2021-05-04 07:58:00|4222.7|4210.7|4224.2|4212.2|4224.2|4212.2|4222.7|4210.7|0
1620115090000|2021-05-04 07:58:10|4224.7|4212.7|4224.7|4212.7|4224.7|4212.7|4224.7|4212.7|0
1620115130000|2021-05-04 07:58:50|4226.1|4214.1|4227.5|4215.5|4227.5|4215.5|4226.1|4214.1|0
1620115140000|2021-05-04 07:59:00|4227.7|4215.7|4227.7|4215.7|4227.7|4215.7|4227.7|4215.7|0
1620115160000|2021-05-04 07:59:20|4227.9|4215.9|4229|4217|4229|4217|4227.9|4215.9|0
1620115170000|2021-05-04 07:59:30|4228.7|4216.7|4228.7|4216.7|4228.7|4216.7|4228.7|4216.7|0
1620115200000|2021-05-04 08:00:00|4228.4|4216.4|4227.7|4215.7|4229.4|4216.4|4227.4|4213.4|0
1620115210000|2021-05-04 08:00:10|4227.2|4215.2|4227.2|4215.2|4227.2|4215.2|4227.2|4215.2|0
1620115230000|2021-05-04 08:00:30|4226.2|4214.2|4226.2|4214.2|4226.2|4214.2|4226.2|4214.2|0
1620115250000|2021-05-04 08:00:50|4226|4214|4226|4214|4226|4214|4226|4214|0
1620115260000|2021-05-04 08:01:00|4226.2|4214.2|4226.2|4214.2|4226.2|4214.2|4226.2|4214.2|0
1620115290000|2021-05-04 08:01:30|4226|4214|4225.2|4213.2|4226|4214|4225.2|4213.2|0
1620115300000|2021-05-04 08:01:40|4224.7|4212.7|4224.7|4212.7|4224.7|4212.7|4224.7|4212.7|0
1620115310000|2021-05-04 08:01:50|4224.9|4212.9|4225.2|4213.2|4225.2|4213.2|4224.9|4212.9|14
1620115320000|2021-05-04 08:02:00|||||||||2
1620115350000|2021-05-04 08:02:30|4224.7|4212.7|4223.2|4211.2|4224.7|4212.7|4223.2|4211.2|0
1620115360000|2021-05-04 08:02:40|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|0
1620115380000|2021-05-04 08:03:00|4222.1|4210.1|4224|4212|4224|4212|4222.1|4210.1|0
1620115390000|2021-05-04 08:03:10|4224.5|4212.5|4224.3|4212.3|4224.5|4212.5|4224.3|4212.3|0
1620115400000|2021-05-04 08:03:20|4224.5|4212.5|4225.7|4213.7|4225.7|4213.7|4224.5|4212.5|0
1620115410000|2021-05-04 08:03:30|4226|4214|4228.2|4216.2|4228.2|4216.2|4226|4214|0
1620115430000|2021-05-04 08:03:50|4228.7|4216.7|4230.2|4218.2|4230.2|4218.2|4228.7|4216.7|0
1620115440000|2021-05-04 08:04:00|4230.4|4218.4|4231.8|4219.8|4231.8|4219.8|4230.4|4218.4|0
1620115450000|2021-05-04 08:04:10|4232|4220|4232.1|4220.1|4232.7|4220.7|4232|4220|1
1620115460000|2021-05-04 08:04:20|4232.7|4220.7|4232.7|4220.7|4232.7|4220.7|4231.5|4219.5|2
1620115470000|2021-05-04 08:04:30|4232.5|4220.5|4231.7|4219.7|4232.5|4220.5|4231.7|4219.7|1
1620115480000|2021-05-04 08:04:40|4231.2|4219.2|4231|4219|4231.2|4219.2|4231|4219|0
1620115490000|2021-05-04 08:04:50|4230.4|4218.4|4230.5|4218.5|4230.5|4218.5|4230|4218|0
1620115500000|2021-05-04 08:05:00|4230.2|4218.2|4231.7|4219.7|4231.7|4219.7|4230.2|4218.2|0
1620115510000|2021-05-04 08:05:10|4232.6|4220.6|4232.4|4220.4|4232.6|4220.6|4231.9|4219.9|0
1620115520000|2021-05-04 08:05:20|4232.7|4220.7|4233|4221|4233|4221|4232.4|4220.4|0
1620115530000|2021-05-04 08:05:30|4233.7|4221.7|4235.4|4223.4|4235.4|4223.4|4233.7|4221.7|14
1620115540000|2021-05-04 08:05:40|4237.5|4225.5|4242.7|4230.7|4243|4231|4237.5|4225.5|16
1620115550000|2021-05-04 08:05:50|4242.8|4230.8|4241.2|4229.2|4242.8|4230.8|4240.7|4228.7|0
1620115560000|2021-05-04 08:06:00|4241.7|4229.7|4240.7|4228.7|4241.7|4229.7|4239.7|4227.7|0
1620115570000|2021-05-04 08:06:10|4241|4229|4242.8|4230.8|4243.3|4231.3|4240.7|4228.7|0
1620115580000|2021-05-04 08:06:20|4243.2|4231.2|4242.5|4230.5|4243.3|4231.3|4242.5|4230.5|0
1620115590000|2021-05-04 08:06:30|4243.6|4231.6|4241.5|4229.5|4243.6|4231.6|4241.5|4229.5|0
1620115600000|2021-05-04 08:06:40|4242.1|4230.1|4241.5|4229.5|4242.5|4230.5|4241.5|4229.5|0
1620115610000|2021-05-04 08:06:50|4241.6|4229.6|4241.5|4229.5|4241.6|4229.6|4241.5|4229.5|0
1620115620000|2021-05-04 08:07:00|4241.6|4229.6|4244.1|4232.1|4244.1|4232.1|4241.6|4229.6|2
1620115630000|2021-05-04 08:07:10|4244.3|4232.3|4244.3|4232.3|4244.3|4232.3|4244.3|4232.3|0
1620115640000|2021-05-04 08:07:20|4245|4233|4245|4233|4245|4233|4245|4233|0
1620115650000|2021-05-04 08:07:30|4245.2|4233.2|4245|4233|4245.2|4233.2|4245|4233|20
1620115680000|2021-05-04 08:08:00|4244.8|4232.8|4244.2|4232.2|4244.8|4232.8|4244.2|4232.2|0
1620115690000|2021-05-04 08:08:10|4244.8|4232.8|4245.4|4233.4|4245.4|4233.4|4244.8|4232.8|0
1620115710000|2021-05-04 08:08:30|4245.2|4233.2|4244.9|4232.9|4245.2|4233.2|4244.9|4232.9|1
1620115720000|2021-05-04 08:08:40|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|0
1620115730000|2021-05-04 08:08:50|4244.5|4232.5|4245|4233|4245|4233|4244.5|4232.5|0
1620115740000|2021-05-04 08:09:00|4246|4234|4248.7|4236.7|4248.7|4236.7|4246|4234|1
1620115750000|2021-05-04 08:09:10|4249|4237|4249|4237|4249.7|4237.7|4247.1|4235.1|1
1620115760000|2021-05-04 08:09:20|4248.7|4236.7|4249.2|4237.2|4249.6|4237.6|4248.7|4236.7|0
1620115770000|2021-05-04 08:09:30|4248.9|4236.9|4250.2|4238.2|4250.2|4238.2|4248.9|4236.9|6
1620115780000|2021-05-04 08:09:40|4250.9|4238.9|4250|4238|4251.2|4239.2|4250|4238|0
1620115790000|2021-05-04 08:09:50|4250.5|4238.5|4249.8|4237.8|4250.5|4238.5|4249.8|4237.8|0
1620115800000|2021-05-04 08:10:00|4249.6|4237.6|4248.6|4236.6|4249.8|4237.8|4248.4|4236.4|2
1620115810000|2021-05-04 08:10:10|4249.6|4237.6|4251.2|4239.2|4251.8|4239.8|4249.6|4237.6|9
1620115820000|2021-05-04 08:10:20|4251|4239|4249.5|4237.5|4251|4239|4249|4237|0
1620115830000|2021-05-04 08:10:30|4249.1|4237.1|4249.1|4237.1|4249.1|4237.1|4248.8|4236.8|0
1620115840000|2021-05-04 08:10:40|4248.8|4236.8|4247.6|4235.6|4249.1|4237.1|4247.1|4235.1|0
1620115850000|2021-05-04 08:10:50|4247.8|4235.8|4250|4238|4250|4238|4247.8|4235.8|0
1620115860000|2021-05-04 08:11:00|4251|4239|4248.1|4236.1|4251|4239|4248.1|4236.1|0
1620115870000|2021-05-04 08:11:10|4248.4|4236.4|4248.1|4236.1|4248.4|4236.4|4248.1|4236.1|0
1620115880000|2021-05-04 08:11:20|4249.5|4237.5|4249.5|4237.5|4249.5|4237.5|4249.5|4237.5|0
1620115890000|2021-05-04 08:11:30|4249.3|4237.3|4249.3|4237.3|4250.1|4238.1|4248.7|4236.7|0
1620115900000|2021-05-04 08:11:40|4248.1|4236.1|4249.8|4237.8|4250.1|4238.1|4247.8|4235.8|0
1620115910000|2021-05-04 08:11:50|4249.5|4237.5|4245.8|4233.8|4249.5|4237.5|4245.8|4233.8|0
1620115920000|2021-05-04 08:12:00|4246|4234|4247.4|4235.4|4247.9|4235.9|4246|4234|6
1620115930000|2021-05-04 08:12:10|4246.9|4234.9|4246.1|4234.1|4247.4|4235.4|4246.1|4234.1|1
1620115940000|2021-05-04 08:12:20|4246.6|4234.6|4245.8|4233.8|4246.6|4234.6|4245.8|4233.8|0
1620115950000|2021-05-04 08:12:30|4245.6|4233.6|4248.6|4236.6|4248.6|4236.6|4245.6|4233.6|0
1620115960000|2021-05-04 08:12:40|4249.1|4237.1|4249.6|4237.6|4249.6|4237.6|4248.6|4236.6|0
1620115970000|2021-05-04 08:12:50|4248.6|4236.6|4248.1|4236.1|4248.6|4236.6|4248.1|4236.1|0
1620115980000|2021-05-04 08:13:00|4248.6|4236.6|4247.6|4235.6|4248.6|4236.6|4247.6|4235.6|0
1620115990000|2021-05-04 08:13:10|4247.1|4235.1|4246.2|4234.2|4248.2|4236.2|4245.6|4233.6|5
1620116000000|2021-05-04 08:13:20|4245.9|4233.9|4246.6|4234.6|4246.9|4234.9|4244.6|4232.6|0
1620116010000|2021-05-04 08:13:30|4246.3|4234.3|4246.6|4234.6|4246.6|4234.6|4246.1|4234.1|0
1620116030000|2021-05-04 08:13:50|4246.3|4234.3|4248.4|4236.4|4248.4|4236.4|4246.1|4234.1|0
1620116040000|2021-05-04 08:14:00|4248.7|4236.7|4250.7|4238.7|4250.7|4238.7|4248.7|4236.7|0
1620116050000|2021-05-04 08:14:10|4250.4|4238.4|4250.2|4238.2|4250.4|4238.4|4250.2|4238.2|0
1620116060000|2021-05-04 08:14:20|4250.7|4238.7|4249.7|4237.7|4250.7|4238.7|4249.4|4237.4|0
1620116070000|2021-05-04 08:14:30|4249.2|4237.2|4249.2|4237.2|4249.2|4237.2|4249.2|4237.2|0
1620116080000|2021-05-04 08:14:40|4248.5|4236.5|4247.7|4235.7|4248.5|4236.5|4247.7|4235.7|0
1620116090000|2021-05-04 08:14:50|4247.4|4235.4|4247.4|4235.4|4247.4|4235.4|4247.4|4235.4|0
1620116100000|2021-05-04 08:15:00|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|0
1620116110000|2021-05-04 08:15:10|4247.9|4235.9|4247.9|4235.9|4247.9|4235.9|4247.9|4235.9|0
1620116120000|2021-05-04 08:15:20|4248.2|4236.2|4249.9|4237.9|4249.9|4237.9|4248.2|4236.2|2
1620116130000|2021-05-04 08:15:30|4249.7|4237.7|4247.9|4235.9|4249.7|4237.7|4247.9|4235.9|0
1620116140000|2021-05-04 08:15:40|4248.2|4236.2|4248.6|4236.6|4248.6|4236.6|4248.2|4236.2|0
1620116150000|2021-05-04 08:15:50|4247.5|4235.5|4245.9|4233.9|4247.5|4235.5|4245.9|4233.9|0
1620116160000|2021-05-04 08:16:00|4246.4|4234.4|4246.9|4234.9|4246.9|4234.9|4246.4|4234.4|0
1620116170000|2021-05-04 08:16:10|4247.2|4235.2|4247.9|4235.9|4247.9|4235.9|4247.2|4235.2|0
1620116180000|2021-05-04 08:16:20|4248.2|4236.2|4248.4|4236.4|4248.4|4236.4|4248.2|4236.2|0
1620116190000|2021-05-04 08:16:30|4248.1|4236.1|4247.7|4235.7|4248.1|4236.1|4247.7|4235.7|0
1620116200000|2021-05-04 08:16:40|4247.4|4235.4|4246.7|4234.7|4247.4|4235.4|4246.7|4234.7|2
1620116210000|2021-05-04 08:16:50|4247.2|4235.2|4246.7|4234.7|4247.2|4235.2|4246.2|4234.2|0
1620116220000|2021-05-04 08:17:00|4246.4|4234.4|4247.9|4235.9|4247.9|4235.9|4246.4|4234.4|0
1620116230000|2021-05-04 08:17:10|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|0
1620116250000|2021-05-04 08:17:30|4247.2|4235.2|4247.2|4235.2|4247.7|4235.7|4247.2|4235.2|0
1620116260000|2021-05-04 08:17:40|4247.4|4235.4|4246.4|4234.4|4247.4|4235.4|4246.4|4234.4|0
1620116270000|2021-05-04 08:17:50|4247.1|4235.1|4247.4|4235.4|4247.4|4235.4|4247.1|4235.1|0
1620116280000|2021-05-04 08:18:00|4247.9|4235.9|4247.2|4235.2|4247.9|4235.9|4247.2|4235.2|0
1620116300000|2021-05-04 08:18:20|4247.5|4235.5|4248.2|4236.2|4248.2|4236.2|4247.5|4235.5|0
1620116310000|2021-05-04 08:18:30|4247.6|4235.6|4248.4|4236.4|4248.4|4236.4|4247.6|4235.6|0
1620116320000|2021-05-04 08:18:40|4248.7|4236.7|4250.1|4238.1|4250.1|4238.1|4248.7|4236.7|0
1620116330000|2021-05-04 08:18:50|4251.6|4239.6|4253|4241|4253|4241|4251.6|4239.6|2
1620116340000|2021-05-04 08:19:00|4252.8|4240.8|4252.2|4240.2|4253|4241|4252.2|4240.2|0
1620116350000|2021-05-04 08:19:10|4251.9|4239.9|4251.7|4239.7|4251.9|4239.9|4251.7|4239.7|0
1620116360000|2021-05-04 08:19:20|4251.4|4239.4|4251.4|4239.4|4251.4|4239.4|4251.4|4239.4|0
1620116370000|2021-05-04 08:19:30|4251.9|4239.9|4252.4|4240.4|4252.4|4240.4|4251.9|4239.9|0
1620116380000|2021-05-04 08:19:40|4252.9|4240.9|4251.4|4239.4|4252.9|4240.9|4251.4|4239.4|0
1620116390000|2021-05-04 08:19:50|4250.9|4238.9|4250.4|4238.4|4250.9|4238.9|4250.4|4238.4|0
1620116400000|2021-05-04 08:20:00|4249.9|4237.9|4249.7|4237.7|4249.9|4237.9|4249.7|4237.7|0
1620116410000|2021-05-04 08:20:10|4249.2|4237.2|4250.2|4238.2|4250.2|4238.2|4249.2|4237.2|0
1620116420000|2021-05-04 08:20:20|4250.7|4238.7|4251.4|4239.4|4251.4|4239.4|4250.7|4238.7|0
1620116430000|2021-05-04 08:20:30|4251.2|4239.2|4251.4|4239.4|4251.4|4239.4|4251.2|4239.2|0
1620116440000|2021-05-04 08:20:40|4252.1|4240.1|4252.8|4240.8|4252.8|4240.8|4252.1|4240.1|0
1620116450000|2021-05-04 08:20:50|4252.6|4240.6|4252.6|4240.6|4252.6|4240.6|4252.6|4240.6|0
1620116460000|2021-05-04 08:21:00|4252.8|4240.8|4253.9|4241.9|4253.9|4241.9|4252.8|4240.8|0
1620116470000|2021-05-04 08:21:10|4253.3|4241.3|4252.9|4240.9|4253.7|4241.7|4252.9|4240.9|0
1620116480000|2021-05-04 08:21:20|4253.1|4241.1|4253.1|4241.1|4253.1|4241.1|4252.9|4240.9|0
1620116490000|2021-05-04 08:21:30|4252.9|4240.9|4251.9|4239.9|4252.9|4240.9|4251.9|4239.9|0
1620116500000|2021-05-04 08:21:40|4252.4|4240.4|4252.9|4240.9|4252.9|4240.9|4252.4|4240.4|0
1620116510000|2021-05-04 08:21:50|4253.1|4241.1|4253.4|4241.4|4253.6|4241.6|4253.1|4241.1|0
1620116520000|2021-05-04 08:22:00|4253.6|4241.6|4252.9|4240.9|4253.6|4241.6|4252.9|4240.9|0
1620116530000|2021-05-04 08:22:10|4252.6|4240.6|4251.6|4239.6|4252.6|4240.6|4251.6|4239.6|1
1620116540000|2021-05-04 08:22:20|4251.3|4239.3|4251.1|4239.1|4251.3|4239.3|4250|4238|0
1620116550000|2021-05-04 08:22:30|4250.9|4238.9|4250.7|4238.7|4250.9|4238.9|4250.7|4238.7|0
1620116560000|2021-05-04 08:22:40|4250.2|4238.2|4250.7|4238.7|4250.7|4238.7|4250.2|4238.2|0
1620116570000|2021-05-04 08:22:50|4251.6|4239.6|4250.9|4238.9|4251.6|4239.6|4250.9|4238.9|0
1620116580000|2021-05-04 08:23:00|4251.1|4239.1|4251.1|4239.1|4251.1|4239.1|4251.1|4239.1|0
1620116600000|2021-05-04 08:23:20|4251.6|4239.6|4251.6|4239.6|4251.6|4239.6|4251.6|4239.6|0
1620116610000|2021-05-04 08:23:30|4251.9|4239.9|4252.2|4240.2|4252.2|4240.2|4251.9|4239.9|1
1620116620000|2021-05-04 08:23:40|4251.9|4239.9|4251.2|4239.2|4251.9|4239.9|4251.2|4239.2|0
1620116630000|2021-05-04 08:23:50|4251.4|4239.4|4250.9|4238.9|4251.4|4239.4|4250.9|4238.9|0
1620116640000|2021-05-04 08:24:00|4250.7|4238.7|4250.7|4238.7|4250.7|4238.7|4250.7|4238.7|0
1620116650000|2021-05-04 08:24:10|4250.4|4238.4|4247.4|4235.4|4250.4|4238.4|4247.4|4235.4|0
1620116660000|2021-05-04 08:24:20|4246.9|4234.9|4246.7|4234.7|4246.9|4234.9|4246.2|4234.2|0
1620116670000|2021-05-04 08:24:30|4246.4|4234.4|4247.4|4235.4|4247.4|4235.4|4246.4|4234.4|0
1620116680000|2021-05-04 08:24:40|4247|4235|4248|4236|4248|4236|4247|4235|0
1620116690000|2021-05-04 08:24:50|4248.4|4236.4|4248.4|4236.4|4248.4|4236.4|4248.4|4236.4|0
1620116700000|2021-05-04 08:25:00|4248.9|4236.9|4249.9|4237.9|4249.9|4237.9|4248.9|4236.9|0
1620116710000|2021-05-04 08:25:10|4249.8|4237.8|4249.5|4237.5|4249.8|4237.8|4249|4237|0
1620116720000|2021-05-04 08:25:20|4249.7|4237.7|4249.2|4237.2|4249.7|4237.7|4249.2|4237.2|0
1620116730000|2021-05-04 08:25:30|4249.7|4237.7|4249.7|4237.7|4249.7|4237.7|4249.7|4237.7|0
1620116740000|2021-05-04 08:25:40|4249.6|4237.6|4249.1|4237.1|4249.6|4237.6|4249.1|4237.1|0
1620116750000|2021-05-04 08:25:50|4249|4237|4249|4237|4249|4237|4249|4237|0
1620116760000|2021-05-04 08:26:00|4250.5|4238.5|4252.1|4240.1|4252.1|4240.1|4250.5|4238.5|0
1620116770000|2021-05-04 08:26:10|4252.8|4240.8|4254.1|4242.1|4254.1|4242.1|4252.8|4240.8|4
1620116780000|2021-05-04 08:26:20|4253.5|4241.5|4251.3|4239.3|4253.5|4241.5|4251.3|4239.3|11
1620116790000|2021-05-04 08:26:30|4251.1|4239.1|4250.3|4238.3|4251.1|4239.1|4250.3|4238.3|0
1620116800000|2021-05-04 08:26:40|4249.6|4237.6|4248|4236|4249.6|4237.6|4248|4236|0
1620116810000|2021-05-04 08:26:50|4247.8|4235.8|4247.6|4235.6|4247.8|4235.8|4247.5|4235.5|0
1620116830000|2021-05-04 08:27:10|4247.1|4235.1|4247.1|4235.1|4247.1|4235.1|4247.1|4235.1|6
1620116840000|2021-05-04 08:27:20|4247.6|4235.6|4247.6|4235.6|4247.6|4235.6|4247.6|4235.6|0
1620116860000|2021-05-04 08:27:40|4247.8|4235.8|4247.8|4235.8|4247.8|4235.8|4247.8|4235.8|0
1620116880000|2021-05-04 08:28:00|4248.3|4236.3|4248.3|4236.3|4248.3|4236.3|4248.3|4236.3|0
1620116890000|2021-05-04 08:28:10|4248|4236|4247.6|4235.6|4248|4236|4247.6|4235.6|0
1620116900000|2021-05-04 08:28:20|4247.8|4235.8|4247.8|4235.8|4247.8|4235.8|4247.8|4235.8|0
1620116910000|2021-05-04 08:28:30|4247.6|4235.6|4247.6|4235.6|4247.6|4235.6|4247.6|4235.6|0
1620116930000|2021-05-04 08:28:50|4247.1|4235.1|4247.1|4235.1|4247.1|4235.1|4247.1|4235.1|2
1620116940000|2021-05-04 08:29:00|||||||||2
1620116950000|2021-05-04 08:29:10|4247.6|4235.6|4247.6|4235.6|4247.6|4235.6|4247.6|4235.6|0
1620116980000|2021-05-04 08:29:40|4248|4236|4248.2|4236.2|4248.2|4236.2|4248|4236|0
1620117000000|2021-05-04 08:30:00|4248|4236|4248|4236|4248|4236|4248|4236|0
1620117010000|2021-05-04 08:30:10|4247.6|4235.6|4247.8|4235.8|4247.8|4235.8|4247.6|4235.6|0
1620117030000|2021-05-04 08:30:30|4247.6|4235.6|4247.5|4235.5|4247.8|4235.8|4247.5|4235.5|0
1620117040000|2021-05-04 08:30:40|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|0
1620117060000|2021-05-04 08:31:00|4247.9|4235.9|4249|4237|4249.2|4237.2|4247.9|4235.9|1
1620117100000|2021-05-04 08:31:40|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|1
1620117110000|2021-05-04 08:31:50|4249|4237|4249.2|4237.2|4249.2|4237.2|4249|4237|0
1620117120000|2021-05-04 08:32:00|4248.5|4236.5|4247.1|4235.1|4248.5|4236.5|4247.1|4235.1|0
1620117130000|2021-05-04 08:32:10|||||||||2
1620117140000|2021-05-04 08:32:20|4246.3|4234.3|4243.6|4231.6|4246.3|4234.3|4243.6|4231.6|4
1620117150000|2021-05-04 08:32:30|4243.1|4231.1|4242.6|4230.6|4243.1|4231.1|4242.1|4230.1|0
1620117160000|2021-05-04 08:32:40|4242.8|4230.8|4242.8|4230.8|4242.8|4230.8|4242.8|4230.8|0
1620117180000|2021-05-04 08:33:00|4243.8|4231.8|4243.8|4231.8|4243.8|4231.8|4243.6|4231.6|0
1620117190000|2021-05-04 08:33:10|4244.3|4232.3|4244.3|4232.3|4244.3|4232.3|4244|4232|0
1620117200000|2021-05-04 08:33:20|4244|4232|4244|4232|4244|4232|4244|4232|0
1620117210000|2021-05-04 08:33:30|4243.5|4231.5|4241.8|4229.8|4243.5|4231.5|4241.8|4229.8|0
1620117220000|2021-05-04 08:33:40|4241.1|4229.1|4240.6|4228.6|4241.1|4229.1|4240.1|4228.1|0
1620117230000|2021-05-04 08:33:50|4240.1|4228.1|4237.7|4225.7|4240.1|4228.1|4237.7|4225.7|1
1620117240000|2021-05-04 08:34:00|4238.3|4226.3|4237.8|4225.8|4238.3|4226.3|4237.6|4225.6|0
1620117250000|2021-05-04 08:34:10|4238.4|4226.4|4238.2|4226.2|4238.4|4226.4|4237.5|4225.5|6
1620117270000|2021-05-04 08:34:30|4238.5|4226.5|4238.7|4226.7|4238.7|4226.7|4238.5|4226.5|0
1620117280000|2021-05-04 08:34:40|4234.2|4222.2|4235.2|4223.2|4237.1|4225.1|4234|4222|2
1620117290000|2021-05-04 08:34:50|4235.5|4223.5|4235.2|4223.2|4235.5|4223.5|4235.2|4223.2|0
1620117300000|2021-05-04 08:35:00|4235.4|4223.4|4235.9|4223.9|4235.9|4223.9|4235.4|4223.4|0
1620117310000|2021-05-04 08:35:10|4235.6|4223.6|4235.2|4223.2|4235.6|4223.6|4235.2|4223.2|0
1620117320000|2021-05-04 08:35:20|4234.7|4222.7|4234.4|4222.4|4234.7|4222.7|4234.2|4222.2|0
1620117330000|2021-05-04 08:35:30|4234.2|4222.2|4233.7|4221.7|4234.2|4222.2|4233.7|4221.7|0
1620117340000|2021-05-04 08:35:40|4234|4222|4234.2|4222.2|4234.2|4222.2|4233.7|4221.7|0
1620117350000|2021-05-04 08:35:50|4234.4|4222.4|4234.9|4222.9|4234.9|4222.9|4234.4|4222.4|0
1620117360000|2021-05-04 08:36:00|4235.7|4223.7|4235.4|4223.4|4235.7|4223.7|4234.4|4222.4|0
1620117370000|2021-05-04 08:36:10|4235.7|4223.7|4237.3|4225.3|4237.3|4225.3|4235.7|4223.7|0
1620117380000|2021-05-04 08:36:20|4237.7|4225.7|4238.9|4226.9|4238.9|4226.9|4237.7|4225.7|0
1620117390000|2021-05-04 08:36:30|4239.9|4227.9|4240.4|4228.4|4240.4|4228.4|4239.9|4227.9|0
1620117400000|2021-05-04 08:36:40|4240.7|4228.7|4239.8|4227.8|4240.7|4228.7|4239.8|4227.8|0
1620117410000|2021-05-04 08:36:50|4239.5|4227.5|4239.8|4227.8|4239.8|4227.8|4239.3|4227.3|0
1620117420000|2021-05-04 08:37:00|4240.5|4228.5|4240.5|4228.5|4240.5|4228.5|4240.5|4228.5|0
1620117430000|2021-05-04 08:37:10|4240.7|4228.7|4239.8|4227.8|4241.5|4229.5|4239.8|4227.8|0
1620117440000|2021-05-04 08:37:20|4239.3|4227.3|4239.8|4227.8|4240.3|4228.3|4239.3|4227.3|0
1620117450000|2021-05-04 08:37:30|4240.3|4228.3|4240|4228|4240.5|4228.5|4239.8|4227.8|0
1620117460000|2021-05-04 08:37:40|4240.2|4228.2|4240.5|4228.5|4240.5|4228.5|4240.2|4228.2|0
1620117480000|2021-05-04 08:38:00|4240|4228|4240|4228|4240|4228|4240|4228|0
1620117490000|2021-05-04 08:38:10|4239.7|4227.7|4239.7|4227.7|4239.7|4227.7|4239.7|4227.7|0
1620117520000|2021-05-04 08:38:40|4239.9|4227.9|4239.9|4227.9|4239.9|4227.9|4239.9|4227.9|0
1620117530000|2021-05-04 08:38:50|4242.4|4230.4|4245.2|4233.2|4245.8|4233.8|4242.4|4230.4|1
1620117540000|2021-05-04 08:39:00|4244.7|4232.7|4245.4|4233.4|4245.4|4233.4|4244.7|4232.7|0
1620117550000|2021-05-04 08:39:10|4245.8|4233.8|4244.8|4232.8|4245.8|4233.8|4244.8|4232.8|1
1620117560000|2021-05-04 08:39:20|4244.3|4232.3|4244.1|4232.1|4244.3|4232.3|4244.1|4232.1|0
1620117570000|2021-05-04 08:39:30|4243.6|4231.6|4243.6|4231.6|4243.6|4231.6|4243.6|4231.6|0
1620117580000|2021-05-04 08:39:40|4243.1|4231.1|4243.1|4231.1|4243.1|4231.1|4243.1|4231.1|0
1620117590000|2021-05-04 08:39:50|4242.8|4230.8|4243.6|4231.6|4243.6|4231.6|4242.6|4230.6|0
1620117600000|2021-05-04 08:40:00|4244.1|4232.1|4245.1|4233.1|4245.1|4233.1|4244.1|4232.1|0
1620117630000|2021-05-04 08:40:30|4245.4|4233.4|4245.3|4233.3|4245.8|4233.8|4245.3|4233.3|0
1620117640000|2021-05-04 08:40:40|4245.8|4233.8|4245.1|4233.1|4245.8|4233.8|4245.1|4233.1|0
1620117650000|2021-05-04 08:40:50|4245.3|4233.3|4245.3|4233.3|4245.3|4233.3|4245.3|4233.3|0
1620117690000|2021-05-04 08:41:30|4245.6|4233.6|4246.6|4234.6|4246.6|4234.6|4245.6|4233.6|5
1620117700000|2021-05-04 08:41:40|4247.5|4235.5|4248.2|4236.2|4248.2|4236.2|4247.5|4235.5|4
1620117710000|2021-05-04 08:41:50|4248.3|4236.3|4248.3|4236.3|4248.3|4236.3|4248.2|4236.2|0
1620117720000|2021-05-04 08:42:00|4248.7|4236.7|4247.5|4235.5|4248.7|4236.7|4247.5|4235.5|0
1620117730000|2021-05-04 08:42:10|4247.2|4235.2|4246.5|4234.5|4247.2|4235.2|4246|4234|0
1620117740000|2021-05-04 08:42:20|4245.8|4233.8|4244.8|4232.8|4245.8|4233.8|4244.3|4232.3|0
1620117750000|2021-05-04 08:42:30|4245.3|4233.3|4245.3|4233.3|4245.8|4233.8|4245.3|4233.3|0
1620117760000|2021-05-04 08:42:40|4246.5|4234.5|4247.3|4235.3|4247.3|4235.3|4246.5|4234.5|0
1620117770000|2021-05-04 08:42:50|4247.4|4235.4|4248.1|4236.1|4248.1|4236.1|4247.4|4235.4|0
1620117780000|2021-05-04 08:43:00|4248.4|4236.4|4248.8|4236.8|4249.4|4237.4|4248.1|4236.1|6
1620117790000|2021-05-04 08:43:10|4249.3|4237.3|4249.3|4237.3|4249.3|4237.3|4249.1|4237.1|0
1620117810000|2021-05-04 08:43:30|4249.8|4237.8|4249.1|4237.1|4249.8|4237.8|4249.1|4237.1|8
1620117820000|2021-05-04 08:43:40|4248.4|4236.4|4248.4|4236.4|4248.4|4236.4|4248.4|4236.4|0
1620117830000|2021-05-04 08:43:50|4250|4238|4249.4|4237.4|4250.9|4238.9|4249.4|4237.4|2
1620117840000|2021-05-04 08:44:00|4249.2|4237.2|4248.9|4236.9|4249.2|4237.2|4248.9|4236.9|0
1620117850000|2021-05-04 08:44:10|4249.2|4237.2|4250|4238|4250|4238|4248.9|4236.9|0
1620117860000|2021-05-04 08:44:20|4249.9|4237.9|4249.9|4237.9|4249.9|4237.9|4249.9|4237.9|1
1620117870000|2021-05-04 08:44:30|4249.5|4237.5|4250.6|4238.6|4250.6|4238.6|4249.5|4237.5|0
1620117900000|2021-05-04 08:45:00|4250.8|4238.8|4251.9|4239.9|4252|4240|4250.6|4238.6|6
1620117910000|2021-05-04 08:45:10|4252.2|4240.2|4253.4|4241.4|4253.4|4241.4|4252.2|4240.2|0
1620117920000|2021-05-04 08:45:20|4253.1|4241.1|4252.2|4240.2|4253.1|4241.1|4252.2|4240.2|0
1620117930000|2021-05-04 08:45:30|4252.4|4240.4|4252.2|4240.2|4252.4|4240.4|4252.2|4240.2|0
1620117960000|2021-05-04 08:46:00|4252|4240|4251.5|4239.5|4252|4240|4251.5|4239.5|1
1620117970000|2021-05-04 08:46:10|4251.3|4239.3|4250.6|4238.6|4251.5|4239.5|4250.6|4238.6|0
1620117980000|2021-05-04 08:46:20|4250.4|4238.4|4250.4|4238.4|4250.4|4238.4|4250.4|4238.4|0
1620117990000|2021-05-04 08:46:30|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|0
1620118010000|2021-05-04 08:46:50|4249.4|4237.4|4249.2|4237.2|4249.7|4237.7|4249.2|4237.2|2
1620118020000|2021-05-04 08:47:00|||||||||3
1620118030000|2021-05-04 08:47:10|4248.8|4236.8|4248.8|4236.8|4248.8|4236.8|4248.8|4236.8|9
1620118050000|2021-05-04 08:47:30|||||||||4
1620118060000|2021-05-04 08:47:40|4247.7|4235.7|4247.2|4235.2|4247.7|4235.7|4247.2|4235.2|1
1620118070000|2021-05-04 08:47:50|4247.5|4235.5|4245.2|4233.2|4247.7|4235.7|4245.2|4233.2|0
1620118080000|2021-05-04 08:48:00|4245.4|4233.4|4247.9|4235.9|4247.9|4235.9|4243.9|4231.9|0
1620118090000|2021-05-04 08:48:10|4248.4|4236.4|4250.4|4238.4|4250.4|4238.4|4248.4|4236.4|0
1620118110000|2021-05-04 08:48:30|4250.7|4238.7|4251.1|4239.1|4251.1|4239.1|4250.7|4238.7|0
1620118130000|2021-05-04 08:48:50|4251.4|4239.4|4251.6|4239.6|4251.6|4239.6|4251.4|4239.4|0
1620118140000|2021-05-04 08:49:00|4251.8|4239.8|4251.1|4239.1|4251.8|4239.8|4251.1|4239.1|0
1620118150000|2021-05-04 08:49:10|4250.6|4238.6|4250.6|4238.6|4250.6|4238.6|4250.6|4238.6|0
1620118180000|2021-05-04 08:49:40|||||||||1
1620118190000|2021-05-04 08:49:50|4251|4239|4251.9|4239.9|4252.2|4240.2|4251|4239|1
1620118200000|2021-05-04 08:50:00|4252.4|4240.4|4252.8|4240.8|4252.8|4240.8|4252.4|4240.4|0
1620118210000|2021-05-04 08:50:10|4255|4243|4254.9|4242.9|4255.9|4243.9|4254.1|4242.1|7
1620118220000|2021-05-04 08:50:20|4255.4|4243.4|4257.3|4245.3|4257.3|4245.3|4254.8|4242.8|2
1620118230000|2021-05-04 08:50:30|4257.8|4245.8|4257.1|4245.1|4257.8|4245.8|4257.1|4245.1|1
1620118240000|2021-05-04 08:50:40|4256.8|4244.8|4256.4|4244.4|4257.1|4245.1|4256.4|4244.4|0
1620118260000|2021-05-04 08:51:00|4256.6|4244.6|4257.1|4245.1|4257.1|4245.1|4256.6|4244.6|0
1620118270000|2021-05-04 08:51:10|4256.5|4244.5|4255.2|4243.2|4256.5|4244.5|4255.2|4243.2|0
1620118280000|2021-05-04 08:51:20|4254.7|4242.7|4257.1|4245.1|4257.1|4245.1|4254.5|4242.5|0
1620118290000|2021-05-04 08:51:30|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|1
1620118300000|2021-05-04 08:51:40|4256.7|4244.7|4256.9|4244.9|4256.9|4244.9|4256.4|4244.4|0
1620118310000|2021-05-04 08:51:50|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|4257.4|4245.4|0
1620118320000|2021-05-04 08:52:00|4257.6|4245.6|4259.8|4247.8|4259.8|4247.8|4256.6|4236.6|7
1620118330000|2021-05-04 08:52:10|4259.5|4247.5|4259.4|4247.4|4259.5|4247.5|4259.1|4247.1|2
1620118340000|2021-05-04 08:52:20|4259|4247|4259|4247|4259|4247|4259|4247|0
1620118350000|2021-05-04 08:52:30|4259.2|4247.2|4259.6|4247.6|4259.6|4247.6|4259.2|4247.2|1
1620118360000|2021-05-04 08:52:40|4259.4|4247.4|4258.5|4246.5|4259.4|4247.4|4258.5|4246.5|1
1620118370000|2021-05-04 08:52:50|4258|4246|4256.5|4244.5|4258|4246|4256.3|4244.3|0
1620118380000|2021-05-04 08:53:00|4257|4245|4253.5|4241.5|4257|4245|4253.5|4241.5|0
1620118390000|2021-05-04 08:53:10|4253|4241|4252.5|4240.5|4253|4241|4252.5|4240.5|0
1620118400000|2021-05-04 08:53:20|4253|4241|4253.2|4241.2|4253.2|4241.2|4253|4241|0
1620118410000|2021-05-04 08:53:30|4252.5|4240.5|4253|4241|4253|4241|4252.5|4240.5|0
1620118420000|2021-05-04 08:53:40|4252.7|4240.7|4252.7|4240.7|4253.2|4241.2|4252.7|4240.7|0
1620118430000|2021-05-04 08:53:50|4252.5|4240.5|4253.2|4241.2|4253.2|4241.2|4252.5|4240.5|0
1620118440000|2021-05-04 08:54:00|4253.5|4241.5|4253.7|4241.7|4253.9|4241.9|4253.5|4241.5|0
1620118450000|2021-05-04 08:54:10|4253.5|4241.5|4253|4241|4253.5|4241.5|4253|4241|0
1620118460000|2021-05-04 08:54:20|4253.5|4241.5|4252|4240|4253.8|4241.8|4252|4240|0
1620118470000|2021-05-04 08:54:30|4251.8|4239.8|4250.7|4238.7|4251.8|4239.8|4249.1|4237.1|0
1620118480000|2021-05-04 08:54:40|4250.5|4238.5|4250.7|4238.7|4250.7|4238.7|4250.5|4238.5|0
1620118490000|2021-05-04 08:54:50|4250.3|4238.3|4250.5|4238.5|4250.5|4238.5|4250.3|4238.3|0
1620118500000|2021-05-04 08:55:00|4250.3|4238.3|4250.7|4238.7|4250.7|4238.7|4250.3|4238.3|0
1620118510000|2021-05-04 08:55:10|4250.9|4238.9|4250.5|4238.5|4251.4|4239.4|4250.5|4238.5|0
1620118520000|2021-05-04 08:55:20|4250.7|4238.7|4250.7|4238.7|4250.7|4238.7|4250.7|4238.7|0
1620118540000|2021-05-04 08:55:40|4250.5|4238.5|4250.5|4238.5|4250.5|4238.5|4250|4238|0
1620118560000|2021-05-04 08:56:00|4250.7|4238.7|4248.6|4236.6|4250.7|4238.7|4248.6|4236.6|0
1620118570000|2021-05-04 08:56:10|4248.4|4236.4|4247.4|4235.4|4248.4|4236.4|4247.4|4235.4|0
1620118580000|2021-05-04 08:56:20|4246.6|4234.6|4246.1|4234.1|4246.6|4234.6|4246.1|4234.1|0
1620118600000|2021-05-04 08:56:40|4245.8|4233.8|4246|4234|4246|4234|4245.8|4233.8|0
1620118620000|2021-05-04 08:57:00|4246.2|4234.2|4246|4234|4246.2|4234.2|4246|4234|0
1620118630000|2021-05-04 08:57:10|4245.6|4233.6|4245.6|4233.6|4245.6|4233.6|4245.6|4233.6|0
1620118640000|2021-05-04 08:57:20|4246|4234|4246|4234|4246|4234|4246|4234|0
1620118650000|2021-05-04 08:57:30|4245.6|4233.6|4245.6|4233.6|4245.6|4233.6|4245.6|4233.6|0
1620118660000|2021-05-04 08:57:40|4245.8|4233.8|4245.8|4233.8|4245.8|4233.8|4245.8|4233.8|0
1620118680000|2021-05-04 08:58:00|4245.9|4233.9|4245.9|4233.9|4245.9|4233.9|4245.9|4233.9|0
1620118690000|2021-05-04 08:58:10|4246.1|4234.1|4246.1|4234.1|4246.1|4234.1|4246.1|4234.1|0
1620118710000|2021-05-04 08:58:30|4245.8|4233.8|4245.8|4233.8|4245.8|4233.8|4245.8|4233.8|0
1620118720000|2021-05-04 08:58:40|4245.5|4233.5|4243|4231|4245.5|4233.5|4243|4231|0
1620118740000|2021-05-04 08:59:00|4242.8|4230.8|4244|4232|4244.1|4232.1|4242.8|4230.8|1
1620118750000|2021-05-04 08:59:10|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|0
1620118760000|2021-05-04 08:59:20|4245.5|4233.5|4245.5|4233.5|4245.5|4233.5|4245.5|4233.5|1
1620118770000|2021-05-04 08:59:30|4245.8|4233.8|4246.5|4234.5|4246.5|4234.5|4245.8|4233.8|0
1620118780000|2021-05-04 08:59:40|4246.2|4234.2|4246.5|4234.5|4246.5|4234.5|4246.2|4234.2|0
1620118790000|2021-05-04 08:59:50|4246|4234|4245.5|4233.5|4246.5|4234.5|4245.3|4233.3|0
1620118800000|2021-05-04 09:00:00|4245.1|4233.1|4244.6|4232.6|4245.1|4233.1|4244.6|4232.6|0
1620118810000|2021-05-04 09:00:10|4244.2|4232.2|4244.2|4232.2|4244.2|4232.2|4244.2|4232.2|2
1620118820000|2021-05-04 09:00:20|4243.1|4231.1|4243.6|4231.6|4244.2|4232.2|4243.1|4231.1|2
1620118830000|2021-05-04 09:00:30|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|0
1620118840000|2021-05-04 09:00:40|4243.9|4231.9|4245.2|4233.2|4245.2|4233.2|4243.9|4231.9|0
1620118850000|2021-05-04 09:00:50|4245.5|4233.5|4246.3|4234.3|4246.5|4234.5|4245.5|4233.5|2
1620118860000|2021-05-04 09:01:00|4246.5|4234.5|4247|4235|4247|4235|4246.5|4234.5|0
1620118870000|2021-05-04 09:01:10|4246.8|4234.8|4246.3|4234.3|4247|4235|4246.3|4234.3|0
1620118880000|2021-05-04 09:01:20|4246.6|4234.6|4246.6|4234.6|4246.6|4234.6|4246.6|4234.6|2
1620118890000|2021-05-04 09:01:30|4246.3|4234.3|4246.3|4234.3|4246.3|4234.3|4246.3|4234.3|0
1620118900000|2021-05-04 09:01:40|4246.6|4234.6|4246.6|4234.6|4246.6|4234.6|4246.6|4234.6|8
1620118910000|2021-05-04 09:01:50|4246.4|4234.4|4245.9|4233.9|4246.4|4234.4|4245.9|4233.9|0
1620118920000|2021-05-04 09:02:00|4246.4|4234.4|4246.4|4234.4|4246.4|4234.4|4246.4|4234.4|0
1620118930000|2021-05-04 09:02:10|4246.6|4234.6|4246.6|4234.6|4246.6|4234.6|4246.6|4234.6|0
1620118940000|2021-05-04 09:02:20|4247.1|4235.1|4247.1|4235.1|4247.1|4235.1|4247.1|4235.1|0
1620118950000|2021-05-04 09:02:30|4246.6|4234.6|4246.6|4234.6|4246.6|4234.6|4246.6|4234.6|0
1620119020000|2021-05-04 09:03:40|4246.3|4234.3|4246.1|4234.1|4246.3|4234.3|4246.1|4234.1|0
1620119030000|2021-05-04 09:03:50|4245.8|4233.8|4244.6|4232.6|4245.8|4233.8|4244.6|4232.6|2
1620119040000|2021-05-04 09:04:00|4244.1|4232.1|4243.6|4231.6|4244.1|4232.1|4243.6|4231.6|0
1620119060000|2021-05-04 09:04:20|4244.1|4232.1|4244.1|4232.1|4244.1|4232.1|4244.1|4232.1|0
1620119070000|2021-05-04 09:04:30|4243.1|4231.1|4242.6|4230.6|4243.1|4231.1|4242.6|4230.6|0
1620119080000|2021-05-04 09:04:40|4242.4|4230.4|4242.9|4230.9|4242.9|4230.9|4242.4|4230.4|0
1620119090000|2021-05-04 09:04:50|4242.4|4230.4|4242.4|4230.4|4242.7|4230.7|4242.4|4230.4|0
1620119100000|2021-05-04 09:05:00|4242.6|4230.6|4244.1|4232.1|4244.1|4232.1|4242.6|4230.6|0
1620119110000|2021-05-04 09:05:10|4243.6|4231.6|4244.1|4232.1|4244.1|4232.1|4243.6|4231.6|0
1620119120000|2021-05-04 09:05:20|4244.5|4232.5|4245.5|4233.5|4245.5|4233.5|4244.5|4232.5|0
1620119130000|2021-05-04 09:05:30|4245.2|4233.2|4244.9|4232.9|4245.2|4233.2|4244.9|4232.9|6
1620119140000|2021-05-04 09:05:40|4244.7|4232.7|4244.2|4232.2|4244.7|4232.7|4244.2|4232.2|0
1620119150000|2021-05-04 09:05:50|4243.9|4231.9|4243.4|4231.4|4243.9|4231.9|4243.1|4231.1|3
1620119170000|2021-05-04 09:06:10|4244.4|4232.4|4244.7|4232.7|4244.7|4232.7|4244.4|4232.4|0
1620119180000|2021-05-04 09:06:20|4245.1|4233.1|4244.7|4232.7|4245.1|4233.1|4244.7|4232.7|0
1620119190000|2021-05-04 09:06:30|4244.4|4232.4|4244.7|4232.7|4244.7|4232.7|4244.4|4232.4|0
1620119220000|2021-05-04 09:07:00|4244.1|4232.1|4244.4|4232.4|4244.7|4232.7|4242.2|4230.2|0
1620119230000|2021-05-04 09:07:10|4244.7|4232.7|4246.6|4234.6|4246.6|4234.6|4244.6|4232.6|0
1620119240000|2021-05-04 09:07:20|4247.3|4235.3|4247.3|4235.3|4247.3|4235.3|4247.3|4235.3|0
1620119250000|2021-05-04 09:07:30|4247.6|4235.6|4251.6|4239.6|4252.9|4240.9|4247.6|4235.6|3
1620119260000|2021-05-04 09:07:40|4251.2|4239.2|4250.9|4238.9|4251.6|4239.6|4250.9|4238.9|0
1620119270000|2021-05-04 09:07:50|4250.4|4238.4|4249.6|4237.6|4250.4|4238.4|4249.6|4237.6|0
1620119280000|2021-05-04 09:08:00|4250.1|4238.1|4249.6|4237.6|4250.1|4238.1|4249.6|4237.6|0
1620119290000|2021-05-04 09:08:10|4250.1|4238.1|4249.9|4237.9|4250.1|4238.1|4249.6|4237.6|0
1620119300000|2021-05-04 09:08:20|4250.1|4238.1|4249.4|4237.4|4250.1|4238.1|4249.4|4237.4|0
1620119310000|2021-05-04 09:08:30|4248.9|4236.9|4248.9|4236.9|4248.9|4236.9|4248.9|4236.9|0
1620119360000|2021-05-04 09:09:20|4248.4|4236.4|4248.2|4236.2|4248.4|4236.4|4248.2|4236.2|0
1620119390000|2021-05-04 09:09:50|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|1
1620119400000|2021-05-04 09:10:00|4247.2|4235.2|4246.9|4234.9|4247.2|4235.2|4246.9|4234.9|1
1620119410000|2021-05-04 09:10:10|4247.4|4235.4|4247.4|4235.4|4247.4|4235.4|4247.4|4235.4|0
1620119430000|2021-05-04 09:10:30|4247.6|4235.6|4247.6|4235.6|4247.6|4235.6|4247.6|4235.6|0
1620119440000|2021-05-04 09:10:40|4246.9|4234.9|4244.8|4232.8|4246.9|4234.9|4244.8|4232.8|19
1620119450000|2021-05-04 09:10:50|4244.6|4232.6|4244.6|4232.6|4244.6|4232.6|4244.6|4232.6|0
1620119460000|2021-05-04 09:11:00|4244.3|4232.3|4245.3|4233.3|4245.3|4233.3|4244.1|4232.1|0
1620119470000|2021-05-04 09:11:10|4245.8|4233.8|4245.3|4233.3|4245.8|4233.8|4245.3|4233.3|0
1620119480000|2021-05-04 09:11:20|4245.5|4233.5|4247.6|4235.6|4247.6|4235.6|4245.5|4233.5|0
1620119490000|2021-05-04 09:11:30|4248.1|4236.1|4247.3|4235.3|4248.1|4236.1|4247.3|4235.3|0
1620119500000|2021-05-04 09:11:40|4247.1|4235.1|4246.3|4234.3|4247.1|4235.1|4246.3|4234.3|0
1620119520000|2021-05-04 09:12:00|4246.1|4234.1|4246.1|4234.1|4246.1|4234.1|4246.1|4234.1|0
1620119530000|2021-05-04 09:12:10|4246.3|4234.3|4246.3|4234.3|4246.3|4234.3|4246.3|4234.3|0
1620119550000|2021-05-04 09:12:30|4246|4234|4246|4234|4246|4234|4246|4234|0
1620119560000|2021-05-04 09:12:40|4246.3|4234.3|4247.3|4235.3|4247.3|4235.3|4246.3|4234.3|0
1620119570000|2021-05-04 09:12:50|4247.8|4235.8|4248.5|4236.5|4248.5|4236.5|4247.8|4235.8|0
1620119580000|2021-05-04 09:13:00|4248.8|4236.8|4248.6|4236.6|4248.8|4236.8|4248.6|4236.6|0
1620119600000|2021-05-04 09:13:20|4248.8|4236.8|4249.1|4237.1|4249.3|4237.3|4248.8|4236.8|0
1620119610000|2021-05-04 09:13:30|4249.3|4237.3|4249|4237|4249.3|4237.3|4249|4237|0
1620119630000|2021-05-04 09:13:50|4248.7|4236.7|4248|4236|4248.7|4236.7|4248|4236|0
1620119640000|2021-05-04 09:14:00|4248.3|4236.3|4248.5|4236.5|4248.5|4236.5|4248|4236|0
1620119670000|2021-05-04 09:14:30|4248.2|4236.2|4248.5|4236.5|4248.5|4236.5|4248|4236|0
1620119680000|2021-05-04 09:14:40|4249.3|4237.3|4249|4237|4249.5|4237.5|4249|4237|0
1620119690000|2021-05-04 09:14:50|4249.4|4237.4|4251|4239|4251.5|4239.5|4249.4|4237.4|0
1620119730000|2021-05-04 09:15:30|4253|4241|4253|4241|4253|4241|4253|4241|0
1620119740000|2021-05-04 09:15:40|4254.1|4242.1|4255.4|4243.4|4255.9|4243.9|4254.1|4242.1|0
1620119750000|2021-05-04 09:15:50|4254.7|4242.7|4253.5|4241.5|4254.7|4242.7|4253.5|4241.5|0
1620119760000|2021-05-04 09:16:00|4253.8|4241.8|4255.4|4243.4|4255.9|4243.9|4253.8|4241.8|0
1620119770000|2021-05-04 09:16:10|4255.2|4243.2|4254.3|4242.3|4255.2|4243.2|4254.3|4242.3|0
1620119790000|2021-05-04 09:16:30|4254|4242|4253.7|4241.7|4254|4242|4253.7|4241.7|1
1620119820000|2021-05-04 09:17:00|4252.9|4240.9|4252.5|4240.5|4252.9|4240.9|4252.5|4240.5|0
1620119830000|2021-05-04 09:17:10|4252.8|4240.8|4253.2|4241.2|4253.2|4241.2|4252.8|4240.8|0
1620119840000|2021-05-04 09:17:20|4253.5|4241.5|4255.4|4243.4|4255.4|4243.4|4253.5|4241.5|0
1620119850000|2021-05-04 09:17:30|4255.7|4243.7|4255.2|4243.2|4255.9|4243.9|4255.2|4243.2|0
1620119860000|2021-05-04 09:17:40|4255.4|4243.4|4255.4|4243.4|4255.4|4243.4|4255.4|4243.4|0
1620119870000|2021-05-04 09:17:50|4255.9|4243.9|4255.9|4243.9|4255.9|4243.9|4255.9|4243.9|0
1620119880000|2021-05-04 09:18:00|4255.4|4243.4|4255.4|4243.4|4255.4|4243.4|4255.4|4243.4|0
1620119890000|2021-05-04 09:18:10|4259.3|4247.3|4259.5|4247.5|4259.7|4247.7|4259.3|4247.3|2
1620119900000|2021-05-04 09:18:20|4259.3|4247.3|4259.3|4247.3|4259.3|4247.3|4259.3|4247.3|1
1620119910000|2021-05-04 09:18:30|4259.5|4247.5|4259.6|4247.6|4260.1|4248.1|4259.5|4247.5|4
1620119920000|2021-05-04 09:18:40|4260.1|4248.1|4259.6|4247.6|4260.1|4248.1|4259.6|4247.6|0
1620119930000|2021-05-04 09:18:50|4258.9|4246.9|4257.9|4245.9|4258.9|4246.9|4257.9|4245.9|0
1620119940000|2021-05-04 09:19:00|4258.1|4246.1|4261.4|4249.4|4262.4|4250.4|4258.1|4246.1|1
1620119950000|2021-05-04 09:19:10|4261.7|4249.7|4261.4|4249.4|4261.9|4249.9|4261.4|4249.4|0
1620119960000|2021-05-04 09:19:20|4260.9|4248.9|4259.2|4247.2|4260.9|4248.9|4259.2|4247.2|0
1620119970000|2021-05-04 09:19:30|4259.6|4247.6|4258.1|4246.1|4260.7|4248.7|4258.1|4246.1|6
1620119980000|2021-05-04 09:19:40|4258|4246|4254.7|4242.7|4258|4246|4254.7|4242.7|0
1620119990000|2021-05-04 09:19:50|4255.5|4243.5|4255.7|4243.7|4256.7|4244.7|4255.5|4243.5|3
1620120000000|2021-05-04 09:20:00|4255.4|4243.4|4257.5|4245.5|4258|4246|4254.5|4242.5|0
1620120010000|2021-05-04 09:20:10|4257.8|4245.8|4258.7|4246.7|4258.7|4246.7|4257.5|4245.5|0
1620120020000|2021-05-04 09:20:20|4257.8|4245.8|4258.7|4246.7|4258.8|4246.8|4257.8|4245.8|0
1620120030000|2021-05-04 09:20:30|4258.5|4246.5|4258|4246|4258.5|4246.5|4258|4246|0
1620120040000|2021-05-04 09:20:40|4258.1|4246.1|4256.6|4244.6|4258.1|4246.1|4256.6|4244.6|0
1620120050000|2021-05-04 09:20:50|4255.6|4243.6|4255.6|4243.6|4255.6|4243.6|4255.6|4243.6|0
1620120070000|2021-05-04 09:21:10|4254.9|4242.9|4254.6|4242.6|4254.9|4242.9|4254.6|4242.6|0
1620120080000|2021-05-04 09:21:20|4253.6|4241.6|4252.1|4240.1|4254.1|4242.1|4252.1|4240.1|0
1620120090000|2021-05-04 09:21:30|4251.6|4239.6|4251.6|4239.6|4251.6|4239.6|4251.1|4239.1|0
1620120100000|2021-05-04 09:21:40|4252.2|4240.2|4252.6|4240.6|4252.9|4240.9|4252.2|4240.2|0
1620120110000|2021-05-04 09:21:50|4252|4240|4251.4|4239.4|4252|4240|4251.1|4239.1|0
1620120120000|2021-05-04 09:22:00|4250.6|4238.6|4249.9|4237.9|4250.6|4238.6|4249.9|4237.9|0
1620120130000|2021-05-04 09:22:10|4249.6|4237.6|4249.6|4237.6|4250.1|4238.1|4249.4|4237.4|0
1620120140000|2021-05-04 09:22:20|4249.4|4237.4|4249.6|4237.6|4249.6|4237.6|4249.4|4237.4|0
1620120150000|2021-05-04 09:22:30|4249.3|4237.3|4249.1|4237.1|4249.3|4237.3|4249.1|4237.1|0
1620120160000|2021-05-04 09:22:40|4248.9|4236.9|4248.9|4236.9|4249.7|4237.7|4248.9|4236.9|0
1620120170000|2021-05-04 09:22:50|4248.6|4236.6|4249.1|4237.1|4249.1|4237.1|4248.4|4236.4|0
1620120180000|2021-05-04 09:23:00|4249.6|4237.6|4250.6|4238.6|4250.6|4238.6|4249.6|4237.6|0
1620120190000|2021-05-04 09:23:10|4251.1|4239.1|4251.6|4239.6|4251.6|4239.6|4251.1|4239.1|0
1620120200000|2021-05-04 09:23:20|4251.1|4239.1|4251.6|4239.6|4251.6|4239.6|4250.6|4238.6|0
1620120210000|2021-05-04 09:23:30|4251.3|4239.3|4251.6|4239.6|4251.6|4239.6|4251.3|4239.3|0
1620120220000|2021-05-04 09:23:40|4251.9|4239.9|4252.6|4240.6|4252.9|4240.9|4251.9|4239.9|0
1620120230000|2021-05-04 09:23:50|4253.1|4241.1|4252.6|4240.6|4253.1|4241.1|4252.6|4240.6|0
1620120280000|2021-05-04 09:24:40|4252.1|4240.1|4251.1|4239.1|4252.1|4240.1|4251.1|4239.1|0
1620120290000|2021-05-04 09:24:50|4250.5|4238.5|4250.9|4238.9|4250.9|4238.9|4249.9|4237.9|0
1620120300000|2021-05-04 09:25:00|4250.4|4238.4|4251.1|4239.1|4251.1|4239.1|4250.4|4238.4|0
1620120330000|2021-05-04 09:25:30|4250.4|4238.4|4250.6|4238.6|4250.6|4238.6|4250.4|4238.4|0
1620120340000|2021-05-04 09:25:40|4250.8|4238.8|4243.6|4231.6|4251.4|4239.4|4243.6|4231.6|0
1620120350000|2021-05-04 09:25:50|4244.1|4232.1|4244.1|4232.1|4244.1|4232.1|4243.8|4231.8|0
1620120360000|2021-05-04 09:26:00|4243.9|4231.9|4244.4|4232.4|4244.4|4232.4|4243.7|4231.7|0
1620120370000|2021-05-04 09:26:10|4244.7|4232.7|4244.4|4232.4|4244.7|4232.7|4244.4|4232.4|2
1620120380000|2021-05-04 09:26:20|4244.1|4232.1|4244.4|4232.4|4244.4|4232.4|4243.4|4231.4|0
1620120390000|2021-05-04 09:26:30|4244.2|4232.2|4244.2|4232.2|4244.4|4232.4|4244.2|4232.2|0
1620120400000|2021-05-04 09:26:40|4244.4|4232.4|4247.2|4235.2|4247.2|4235.2|4244.4|4232.4|0
1620120410000|2021-05-04 09:26:50|4247.4|4235.4|4247.4|4235.4|4247.4|4235.4|4247.4|4235.4|0
1620120420000|2021-05-04 09:27:00|4248.2|4236.2|4247.9|4235.9|4248.4|4236.4|4247.9|4235.9|0
1620120430000|2021-05-04 09:27:10|4246.2|4234.2|4246.2|4234.2|4246.2|4234.2|4245.7|4233.7|0
1620120440000|2021-05-04 09:27:20|4246.4|4234.4|4246.7|4234.7|4246.7|4234.7|4246.4|4234.4|0
1620120450000|2021-05-04 09:27:30|4242|4230|4239.7|4227.7|4242|4230|4239.7|4227.7|2
1620120460000|2021-05-04 09:27:40|4239|4227|4240|4228|4241.2|4229.2|4239|4227|1
1620120470000|2021-05-04 09:27:50|4240.7|4228.7|4242|4230|4242.7|4230.7|4240.7|4228.7|0
1620120480000|2021-05-04 09:28:00|4239.7|4227.7|4239.7|4227.7|4239.7|4227.7|4239.7|4227.7|2
1620120490000|2021-05-04 09:28:10|4238.5|4226.5|4238.5|4226.5|4238.7|4226.7|4238|4226|6
1620120500000|2021-05-04 09:28:20|4238.2|4226.2|4237.5|4225.5|4238.5|4226.5|4237.1|4225.1|0
1620120510000|2021-05-04 09:28:30|4239|4227|4239.2|4227.2|4240|4228|4239|4227|0
1620120530000|2021-05-04 09:28:50|4239.5|4227.5|4239.2|4227.2|4239.5|4227.5|4239.2|4227.2|0
1620120540000|2021-05-04 09:29:00|4239.5|4227.5|4239.7|4227.7|4239.7|4227.7|4239.5|4227.5|0
1620120560000|2021-05-04 09:29:20|||||||||2
1620120570000|2021-05-04 09:29:30|4239.4|4227.4|4238.5|4226.5|4239.4|4227.4|4238.5|4226.5|2
1620120580000|2021-05-04 09:29:40|4238.4|4226.4|4237.2|4225.2|4238.4|4226.4|4237.2|4225.2|0
1620120590000|2021-05-04 09:29:50|4236.7|4224.7|4235.7|4223.7|4236.7|4224.7|4235.7|4223.7|0
1620120600000|2021-05-04 09:30:00|4235|4223|4236.8|4224.8|4237|4225|4233.9|4221.9|0
1620120610000|2021-05-04 09:30:10|4235.9|4223.9|4236|4224|4236.7|4224.7|4235.7|4223.7|0
1620120620000|2021-05-04 09:30:20|4235.7|4223.7|4236.7|4224.7|4236.7|4224.7|4235.7|4223.7|2
1620120630000|2021-05-04 09:30:30|4237|4225|4236.6|4224.6|4237.2|4225.2|4236.6|4224.6|2
1620120640000|2021-05-04 09:30:40|4236.3|4224.3|4234.6|4222.6|4236.3|4224.3|4234.3|4222.3|0
1620120650000|2021-05-04 09:30:50|4234.9|4222.9|4235.1|4223.1|4235.1|4223.1|4234.6|4222.6|0
1620120660000|2021-05-04 09:31:00|4234.6|4222.6|4234.8|4222.8|4235.1|4223.1|4234.6|4222.6|0
1620120670000|2021-05-04 09:31:10|4234.5|4222.5|4234.8|4222.8|4235.5|4223.5|4234.5|4222.5|0
1620120680000|2021-05-04 09:31:20|4235|4223|4235|4223|4235|4223|4235|4223|0
1620120690000|2021-05-04 09:31:30|4235.5|4223.5|4236|4224|4236|4224|4235.5|4223.5|0
1620120710000|2021-05-04 09:31:50|4236.5|4224.5|4239.2|4227.2|4240.5|4228.5|4236.5|4224.5|0
1620120720000|2021-05-04 09:32:00|4239|4227|4242|4230|4242|4230|4239|4227|0
1620120730000|2021-05-04 09:32:10|4241.4|4229.4|4241.5|4229.5|4241.5|4229.5|4241|4229|0
1620120740000|2021-05-04 09:32:20|4241|4229|4239.4|4227.4|4241|4229|4239.4|4227.4|1
1620120750000|2021-05-04 09:32:30|4240.2|4228.2|4239.9|4227.9|4240.2|4228.2|4239.9|4227.9|13
1620120780000|2021-05-04 09:33:00|4239.4|4227.4|4239.4|4227.4|4239.4|4227.4|4239.4|4227.4|0
1620120790000|2021-05-04 09:33:10|||||||||2
1620120800000|2021-05-04 09:33:20|4238.2|4226.2|4237.8|4225.8|4238.2|4226.2|4237.5|4225.5|1
1620120810000|2021-05-04 09:33:30|4238.1|4226.1|4236.8|4224.8|4238.3|4226.3|4236.8|4224.8|0
1620120830000|2021-05-04 09:33:50|4236.1|4224.1|4235.8|4223.8|4236.1|4224.1|4235.5|4223.5|0
1620120840000|2021-05-04 09:34:00|4236.1|4224.1|4237.3|4225.3|4237.3|4225.3|4236.1|4224.1|0
1620120850000|2021-05-04 09:34:10|4238.2|4226.2|4238.3|4226.3|4238.3|4226.3|4237.8|4225.8|0
1620120870000|2021-05-04 09:34:30|4238|4226|4237.3|4225.3|4238|4226|4237.3|4225.3|0
1620120890000|2021-05-04 09:34:50|4237|4225|4237.3|4225.3|4238.3|4226.3|4236.8|4224.8|0
1620120900000|2021-05-04 09:35:00|4236.7|4224.7|4237.2|4225.2|4237.2|4225.2|4236.7|4224.7|1
1620120910000|2021-05-04 09:35:10|4237.4|4225.4|4237.4|4225.4|4237.4|4225.4|4237.4|4225.4|0
1620120930000|2021-05-04 09:35:30|4237.9|4225.9|4237.9|4225.9|4237.9|4225.9|4237.9|4225.9|0
1620120940000|2021-05-04 09:35:40|4238.7|4226.7|4238.9|4226.9|4238.9|4226.9|4238.7|4226.7|0
1620120960000|2021-05-04 09:36:00|4238.7|4226.7|4238.7|4226.7|4239.2|4227.2|4238.7|4226.7|0
1620120970000|2021-05-04 09:36:10|4239|4227|4241.4|4229.4|4241.4|4229.4|4239|4227|0
1620120980000|2021-05-04 09:36:20|4240.9|4228.9|4241.4|4229.4|4241.4|4229.4|4240.9|4228.9|1
1620120990000|2021-05-04 09:36:30|4241.9|4229.9|4241.9|4229.9|4241.9|4229.9|4241.9|4229.9|0
1620121000000|2021-05-04 09:36:40|4241.7|4229.7|4241.7|4229.7|4241.7|4229.7|4241.7|4229.7|0
1620121010000|2021-05-04 09:36:50|4241.2|4229.2|4241.7|4229.7|4241.7|4229.7|4241.2|4229.2|0
1620121050000|2021-05-04 09:37:30|4241.6|4229.6|4241.6|4229.6|4241.6|4229.6|4241.6|4229.6|0
1620121060000|2021-05-04 09:37:40|4241.8|4229.8|4241.8|4229.8|4241.8|4229.8|4241.8|4229.8|0
1620121070000|2021-05-04 09:37:50|4241.6|4229.6|4240.9|4228.9|4241.6|4229.6|4240.9|4228.9|0
1620121080000|2021-05-04 09:38:00|4239.9|4227.9|4236.6|4224.6|4239.9|4227.9|4236.6|4224.6|0
1620121090000|2021-05-04 09:38:10|4236.1|4224.1|4236.1|4224.1|4236.1|4224.1|4236.1|4224.1|0
1620121100000|2021-05-04 09:38:20|4236.4|4224.4|4236.6|4224.6|4236.8|4224.8|4236.4|4224.4|0
1620121110000|2021-05-04 09:38:30|4236.3|4224.3|4236.1|4224.1|4236.3|4224.3|4236.1|4224.1|0
1620121120000|2021-05-04 09:38:40|4235.8|4223.8|4234.3|4222.3|4235.8|4223.8|4233.5|4221.5|15
1620121130000|2021-05-04 09:38:50|4234.6|4222.6|4234.6|4222.6|4234.6|4222.6|4234.6|4222.6|0
1620121140000|2021-05-04 09:39:00|4234.8|4222.8|4235.1|4223.1|4235.1|4223.1|4234.8|4222.8|4
1620121150000|2021-05-04 09:39:10|4234.6|4222.6|4233.3|4221.3|4235.1|4223.1|4233.3|4221.3|8
1620121160000|2021-05-04 09:39:20|4233|4221|4230.6|4218.6|4233|4221|4230.4|4218.4|4
1620121170000|2021-05-04 09:39:30|4230.3|4218.3|4231.7|4219.7|4232|4220|4228.8|4216.8|14
1620121180000|2021-05-04 09:39:40|4231.9|4219.9|4225.6|4213.6|4231.9|4219.9|4225.6|4213.6|1
1620121190000|2021-05-04 09:39:50|4225.2|4213.2|4225.4|4213.4|4225.4|4213.4|4224.4|4212.4|0
1620121200000|2021-05-04 09:40:00|4225.1|4213.1|4226|4214|4226.7|4214.7|4225.1|4213.1|0
1620121210000|2021-05-04 09:40:10|4226.2|4214.2|4228.5|4216.5|4228.6|4216.6|4225.7|4213.7|0
1620121220000|2021-05-04 09:40:20|4228.7|4216.7|4228.5|4216.5|4228.9|4216.9|4228.2|4216.2|4
1620121230000|2021-05-04 09:40:30|4228.7|4216.7|4226.2|4214.2|4228.7|4216.7|4226.2|4214.2|4
1620121240000|2021-05-04 09:40:40|4225.9|4213.9|4225.2|4213.2|4226.2|4214.2|4225.2|4213.2|0
1620121250000|2021-05-04 09:40:50|4225.4|4213.4|4225.7|4213.7|4226.2|4214.2|4225.4|4213.4|0
1620121260000|2021-05-04 09:41:00|4224.2|4212.2|4225.9|4213.9|4225.9|4213.9|4224.2|4212.2|0
1620121270000|2021-05-04 09:41:10|4224.2|4212.2|4224.5|4212.5|4225.3|4213.3|4223.6|4211.6|11
1620121280000|2021-05-04 09:41:20|4225.7|4213.7|4221.3|4209.3|4225.7|4213.7|4221.3|4209.3|4
1620121290000|2021-05-04 09:41:30|4220.6|4208.6|4220.6|4208.6|4220.6|4208.6|4220.6|4208.6|0
1620121300000|2021-05-04 09:41:40|4220.1|4208.1|4221.3|4209.3|4221.3|4209.3|4220.1|4208.1|0
1620121310000|2021-05-04 09:41:50|4220.6|4208.6|4220.6|4208.6|4220.6|4208.6|4220.6|4208.6|0
1620121320000|2021-05-04 09:42:00|4221.1|4209.1|4220.8|4208.8|4221.3|4209.3|4220.8|4208.8|0
1620121330000|2021-05-04 09:42:10|4220.1|4208.1|4217.1|4205.1|4220.1|4208.1|4216.7|4204.7|26
1620121340000|2021-05-04 09:42:20|4217.8|4205.8|4216.4|4204.4|4217.8|4205.8|4216.4|4204.4|0
1620121350000|2021-05-04 09:42:30|4214.7|4202.7|4212.3|4200.3|4214.7|4202.7|4212.3|4200.3|1
1620121360000|2021-05-04 09:42:40|4213.4|4201.4|4211.8|4199.8|4213.4|4201.4|4211.3|4199.3|0
1620121370000|2021-05-04 09:42:50|4211.6|4199.6|4206.2|4194.2|4211.6|4199.6|4204.2|4192.2|9
1620121380000|2021-05-04 09:43:00|4206.7|4194.7|4205.7|4193.7|4207.5|4195.5|4205.7|4193.7|0
1620121390000|2021-05-04 09:43:10|4206|4194|4202.1|4190.1|4206|4194|4201.3|4189.3|0
1620121400000|2021-05-04 09:43:20|4201.7|4189.7|4201.8|4189.8|4201.8|4189.8|4200.8|4188.8|2
1620121410000|2021-05-04 09:43:30|4201.6|4189.6|4206.2|4194.2|4206.5|4194.5|4201.6|4189.6|0
1620121420000|2021-05-04 09:43:40|4206.5|4194.5|4206.7|4194.7|4206.7|4194.7|4206.5|4194.5|0
1620121430000|2021-05-04 09:43:50|4206.4|4194.4|4205.7|4193.7|4206.4|4194.4|4204.7|4192.7|0
1620121440000|2021-05-04 09:44:00|4206|4194|4208|4196|4208|4196|4205.9|4193.9|3
1620121450000|2021-05-04 09:44:10|4206.9|4194.9|4208.8|4196.8|4208.8|4196.8|4206.4|4194.4|8
1620121460000|2021-05-04 09:44:20|4209.1|4197.1|4210.1|4198.1|4210.6|4198.6|4209.1|4197.1|6
1620121470000|2021-05-04 09:44:30|4209.8|4197.8|4212.6|4200.6|4212.6|4200.6|4209.8|4197.8|5
1620121480000|2021-05-04 09:44:40|4213.1|4201.1|4214.6|4202.6|4214.6|4202.6|4213.1|4201.1|2
1620121490000|2021-05-04 09:44:50|4215|4203|4210.5|4198.5|4215|4203|4210.5|4198.5|9
1620121500000|2021-05-04 09:45:00|4210.7|4198.7|4208.5|4196.5|4211.3|4199.3|4208.5|4196.5|12
1620121510000|2021-05-04 09:45:10|4207.8|4195.8|4210.5|4198.5|4213|4199.8|4206.7|4194.7|6
1620121520000|2021-05-04 09:45:20|4210|4198|4209.5|4197.5|4210|4198|4208.2|4196.2|4
1620121530000|2021-05-04 09:45:30|4210.5|4198.5|4211.2|4199.2|4211.7|4199.7|4210.5|4198.5|6
1620121540000|2021-05-04 09:45:40|4211|4199|4209.2|4197.2|4211|4199|4209.2|4197.2|1
1620121550000|2021-05-04 09:45:50|4209|4197|4207.7|4195.7|4209|4197|4207.7|4195.7|4
1620121560000|2021-05-04 09:46:00|4207.5|4195.5|4209.7|4197.7|4209.7|4197.7|4207.5|4195.5|0
1620121570000|2021-05-04 09:46:10|4209.9|4197.9|4209.2|4197.2|4209.9|4197.9|4208.9|4196.9|0
1620121580000|2021-05-04 09:46:20|4208.5|4196.5|4208|4196|4208.5|4196.5|4208|4196|4
1620121590000|2021-05-04 09:46:30|4207.5|4195.5|4208.2|4196.2|4208.2|4196.2|4207.5|4195.5|0
1620121600000|2021-05-04 09:46:40|4207.7|4195.7|4208.2|4196.2|4208.2|4196.2|4207.7|4195.7|0
1620121610000|2021-05-04 09:46:50|4207.5|4195.5|4208.7|4196.7|4208.7|4196.7|4207.5|4195.5|3
1620121620000|2021-05-04 09:47:00|4208.2|4196.2|4208|4196|4208.2|4196.2|4208|4196|1
1620121630000|2021-05-04 09:47:10|4207.7|4195.7|4207.7|4195.7|4207.7|4195.7|4207.7|4195.7|0
1620121640000|2021-05-04 09:47:20|4206.5|4194.5|4206.5|4194.5|4206.5|4194.5|4206.5|4194.5|7
1620121650000|2021-05-04 09:47:30|4207.5|4195.5|4205.5|4193.5|4207.5|4195.5|4205.5|4193.5|3
1620121670000|2021-05-04 09:47:50|4204.5|4192.5|4204.5|4192.5|4204.5|4192.5|4204.5|4192.5|7
1620121680000|2021-05-04 09:48:00|4205.5|4193.5|4205.2|4193.2|4206.2|4194.2|4205.2|4193.2|0
1620121690000|2021-05-04 09:48:10|4205.5|4193.5|4208.9|4196.9|4208.9|4196.9|4205.5|4193.5|0
1620121700000|2021-05-04 09:48:20|4208.6|4196.6|4205.9|4193.9|4208.6|4196.6|4205.9|4193.9|0
1620121710000|2021-05-04 09:48:30|4205.7|4193.7|4205.7|4193.7|4205.7|4193.7|4204.5|4192.5|0
1620121720000|2021-05-04 09:48:40|4205.5|4193.5|4204.5|4192.5|4205.8|4193.8|4204.5|4192.5|4
1620121730000|2021-05-04 09:48:50|4202.5|4190.5|4201.1|4189.1|4202.5|4190.5|4201.1|4189.1|20
1620121740000|2021-05-04 09:49:00|4201.7|4189.7|4201.8|4189.8|4202.5|4190.5|4200.8|4188.8|2
1620121750000|2021-05-04 09:49:10|4201.5|4189.5|4201.2|4189.2|4201.5|4189.5|4201.2|4189.2|2
1620121760000|2021-05-04 09:49:20|4201.7|4189.7|4200.5|4188.5|4201.7|4189.7|4200.2|4188.2|5
1620121770000|2021-05-04 09:49:30|4200.7|4188.7|4202.1|4190.1|4202.1|4190.1|4200.7|4188.7|0
1620121780000|2021-05-04 09:49:40|4202.6|4190.6|4203.1|4191.1|4203.4|4191.4|4202.6|4190.6|0
1620121790000|2021-05-04 09:49:50|4202.6|4190.6|4199.5|4187.5|4203.1|4191.1|4199.5|4187.5|3
1620121800000|2021-05-04 09:50:00|4201.5|4189.5|4199.5|4187.5|4201.8|4189.8|4199.5|4187.5|3
1620121820000|2021-05-04 09:50:20|||||||||1
1620121830000|2021-05-04 09:50:30|4198.3|4186.3|4199.8|4187.8|4199.8|4187.8|4198.3|4186.3|3
1620121840000|2021-05-04 09:50:40|4199.3|4187.3|4201.8|4189.8|4201.8|4189.8|4199.3|4187.3|0
1620121850000|2021-05-04 09:50:50|4201.5|4189.5|4202.8|4190.8|4204.6|4192.6|4201.3|4189.3|0
1620121860000|2021-05-04 09:51:00|4202.3|4190.3|4202.8|4190.8|4203.7|4191.7|4202.3|4190.3|0
1620121870000|2021-05-04 09:51:10|4203.4|4191.4|4203.8|4191.8|4203.8|4191.8|4202.8|4190.8|1
1620121880000|2021-05-04 09:51:20|4204.3|4192.3|4204.8|4192.8|4204.8|4192.8|4203.7|4191.7|0
1620121890000|2021-05-04 09:51:30|4204.3|4192.3|4204.3|4192.3|4204.3|4192.3|4204.3|4192.3|0
1620121900000|2021-05-04 09:51:40|4204.8|4192.8|4206.8|4194.8|4206.8|4194.8|4204.8|4192.8|0
1620121910000|2021-05-04 09:51:50|4207.1|4195.1|4205.9|4193.9|4207.3|4195.3|4205.9|4193.9|0
1620121920000|2021-05-04 09:52:00|4206.2|4194.2|4211.1|4199.1|4211.3|4199.3|4206.2|4194.2|2
1620121930000|2021-05-04 09:52:10|4211.3|4199.3|4207.1|4195.1|4211.3|4199.3|4206.8|4194.8|1
1620121940000|2021-05-04 09:52:20|4206.8|4194.8|4206.8|4194.8|4206.8|4194.8|4205.9|4193.9|2
1620121950000|2021-05-04 09:52:30|4206.5|4194.5|4205.3|4193.3|4207.5|4195.5|4205.3|4193.3|0
1620121960000|2021-05-04 09:52:40|4206.2|4194.2|4206.5|4194.5|4206.5|4194.5|4206|4194|0
1620121970000|2021-05-04 09:52:50|4206.3|4194.3|4202.8|4190.8|4206.3|4194.3|4202.8|4190.8|21
1620121980000|2021-05-04 09:53:00|4202.6|4190.6|4203.8|4191.8|4203.8|4191.8|4202.6|4190.6|17
1620121990000|2021-05-04 09:53:10|4204.1|4192.1|4204.3|4192.3|4204.9|4192.9|4203.8|4191.8|0
1620122000000|2021-05-04 09:53:20|4206.1|4194.1|4205.4|4193.4|4206.6|4194.6|4205.4|4193.4|26
1620122010000|2021-05-04 09:53:30|4205.9|4193.9|4206.4|4194.4|4206.4|4194.4|4205.9|4193.9|1
1620122020000|2021-05-04 09:53:40|4206.9|4194.9|4205.2|4193.2|4206.9|4194.9|4205.2|4193.2|0
1620122030000|2021-05-04 09:53:50|4206.9|4194.9|4208.9|4196.9|4208.9|4196.9|4206.4|4194.4|0
1620122040000|2021-05-04 09:54:00|4209.2|4197.2|4210.9|4198.9|4210.9|4198.9|4209.2|4197.2|0
1620122050000|2021-05-04 09:54:10|4210.2|4198.2|4210.2|4198.2|4210.2|4198.2|4209.6|4197.6|2
1620122060000|2021-05-04 09:54:20|4210.5|4198.5|4210.7|4198.7|4210.7|4198.7|4210.5|4198.5|5
1620122070000|2021-05-04 09:54:30|4210.9|4198.9|4210.2|4198.2|4210.9|4198.9|4210.2|4198.2|1
1620122080000|2021-05-04 09:54:40|4210.7|4198.7|4210.7|4198.7|4210.7|4198.7|4210.7|4198.7|0
1620122090000|2021-05-04 09:54:50|4210.2|4198.2|4210.2|4198.2|4210.2|4198.2|4210.2|4198.2|0
1620122100000|2021-05-04 09:55:00|4210.9|4198.9|4210.2|4198.2|4210.9|4198.9|4210.2|4198.2|0
1620122110000|2021-05-04 09:55:10|4210.7|4198.7|4210.7|4198.7|4210.9|4198.9|4210.2|4198.2|2
1620122120000|2021-05-04 09:55:20|4210.2|4198.2|4210.2|4198.2|4214.6|4202.6|4209.3|4195.3|10
1620122130000|2021-05-04 09:55:30|4215.6|4203.6|4217.6|4205.6|4217.6|4205.6|4215.3|4203.3|2
1620122140000|2021-05-04 09:55:40|4216.6|4204.6|4215.2|4203.2|4217.1|4205.1|4213.7|4201.7|7
1620122150000|2021-05-04 09:55:50|4214.9|4202.9|4214.7|4202.7|4214.9|4202.9|4214.7|4202.7|0
1620122160000|2021-05-04 09:56:00|4215.2|4203.2|4215.7|4203.7|4216.2|4204.2|4215.2|4203.2|1
1620122170000|2021-05-04 09:56:10|4216|4204|4216.2|4204.2|4216.2|4204.2|4216|4204|0
1620122180000|2021-05-04 09:56:20|4217.1|4205.1|4215.7|4203.7|4217.1|4205.1|4215.7|4203.7|0
1620122190000|2021-05-04 09:56:30|4216.2|4204.2|4215.2|4203.2|4216.2|4204.2|4215.2|4203.2|5
1620122200000|2021-05-04 09:56:40|4214.9|4202.9|4214.7|4202.7|4215.2|4203.2|4214.7|4202.7|0
1620122220000|2021-05-04 09:57:00|4215|4203|4215.3|4203.3|4215.3|4203.3|4214.7|4202.7|0
1620122230000|2021-05-04 09:57:10|4215.2|4203.2|4215.3|4203.3|4215.4|4203.4|4214.8|4202.8|7
1620122240000|2021-05-04 09:57:20|4215.9|4203.9|4215.6|4203.6|4216.1|4204.1|4215.1|4203.1|0
1620122250000|2021-05-04 09:57:30|4215.1|4203.1|4215.1|4203.1|4215.1|4203.1|4215.1|4203.1|0
1620122260000|2021-05-04 09:57:40|4215.7|4203.7|4213.6|4201.6|4216.1|4204.1|4213.6|4201.6|5
1620122270000|2021-05-04 09:57:50|4213.1|4201.1|4212.8|4200.8|4213.1|4201.1|4212.8|4200.8|0
1620122280000|2021-05-04 09:58:00|4213.1|4201.1|4214.1|4202.1|4214.6|4202.6|4213.1|4201.1|0
1620122290000|2021-05-04 09:58:10|4213.6|4201.6|4212.6|4200.6|4213.6|4201.6|4212.6|4200.6|0
1620122300000|2021-05-04 09:58:20|4212|4200|4209.5|4197.5|4212|4200|4209.5|4197.5|11
1620122310000|2021-05-04 09:58:30|4208.5|4196.5|4208.5|4196.5|4208.5|4196.5|4207.5|4195.5|0
1620122320000|2021-05-04 09:58:40|4208|4196|4208.5|4196.5|4208.5|4196.5|4207.5|4195.5|0
1620122330000|2021-05-04 09:58:50|4208.8|4196.8|4209|4197|4209.5|4197.5|4206.5|4194.5|0
1620122340000|2021-05-04 09:59:00|4210|4198|4209.4|4197.4|4210.5|4198.5|4209.4|4197.4|26
1620122350000|2021-05-04 09:59:10|4209.1|4197.1|4206.6|4194.6|4209.4|4197.4|4206.6|4194.6|1
1620122360000|2021-05-04 09:59:20|4207.1|4195.1|4205.9|4193.9|4207.1|4195.1|4205.9|4193.9|29
1620122370000|2021-05-04 09:59:30|4205.6|4193.6|4205.4|4193.4|4205.9|4193.9|4204.7|4192.7|1
1620122380000|2021-05-04 09:59:40|4205.2|4193.2|4205.8|4193.8|4207.2|4195.2|4205.2|4193.2|22
1620122390000|2021-05-04 09:59:50|4208.1|4192.1|4206.9|4194.9|4208.1|4195.7|4205.8|4192.1|1
1620181800000|2021-05-05 02:30:00|4194.7|4182.7|4200.7|4188.7|4201.4|4189.4|4194.7|4182.7|0
1620181810000|2021-05-05 02:30:10|4201|4189|4200.8|4188.8|4202|4190|4200.3|4188.3|0
1620181820000|2021-05-05 02:30:20|4200.2|4188.2|4196.2|4184.2|4200.2|4188.2|4195.3|4183.3|0
1620181830000|2021-05-05 02:30:30|4196|4184|4196|4184|4196|4184|4196|4184|0
1620181840000|2021-05-05 02:30:40|4196.2|4184.2|4201.6|4185.6|4201.6|4185.6|4196.2|4184.2|1
1620181850000|2021-05-05 02:30:50|4202|4186|4203.8|4191.8|4203.8|4191.8|4201.8|4185.8|0
1620181860000|2021-05-05 02:31:00|4202.9|4190.9|4213.7|4197.7|4213.7|4197.9|4202.9|4190.9|1
1620181870000|2021-05-05 02:31:10|4215.3|4199.3|4215.7|4203.7|4218|4203.7|4212.9|4196.2|0
1620181880000|2021-05-05 02:31:20|4217.2|4201.2|4210.7|4198.7|4217.2|4202.7|4210.7|4197.7|0
1620181890000|2021-05-05 02:31:30|4212.2|4192.2|4208.2|4196.2|4214.7|4196.2|4206.2|4192.2|0
1620181900000|2021-05-05 02:31:40|4207.9|4195.9|4209.2|4197.2|4210.9|4197.2|4207.9|4194.7|0
1620181910000|2021-05-05 02:31:50|4208.9|4196.9|4203.9|4191.9|4209.4|4196.9|4203.9|4191.9|0
1620181920000|2021-05-05 02:32:00|4203.1|4191.1|4206.7|4190.7|4206.7|4191.4|4201.7|4188.2|0
1620181930000|2021-05-05 02:32:10|4206.9|4190.9|4204.4|4192.4|4206.9|4192.4|4204.4|4189.9|0
1620181940000|2021-05-05 02:32:20|4206.7|4190.7|4206.7|4190.7|4206.7|4190.7|4206.7|4190.7|0
1620181950000|2021-05-05 02:32:30|4206.9|4190.9|4207.3|4191.3|4207.5|4193.9|4205|4190.9|0
1620181960000|2021-05-05 02:32:40|4205|4193|4207.2|4191.2|4207.7|4193.4|4204.5|4191.1|0
1620181970000|2021-05-05 02:32:50|4206.7|4190.7|4207|4191|4207|4191|4206.7|4190.7|0
1620181980000|2021-05-05 02:33:00|4207.2|4191.2|4206.7|4190.7|4207.8|4193.8|4205.8|4190.4|0
1620181990000|2021-05-05 02:33:10|4206.4|4190.4|4203.4|4191.4|4206.4|4191.4|4203.4|4189.7|0
1620182000000|2021-05-05 02:33:20|4203.1|4191.1|4204.6|4192.6|4204.6|4192.6|4202.9|4190.9|0
1620182010000|2021-05-05 02:33:30|4205.9|4193.9|4205.9|4193.9|4207.4|4193.9|4205.6|4191.4|0
1620182020000|2021-05-05 02:33:40|4207.1|4191.1|4215.4|4199.4|4215.4|4199.4|4205.7|4191.1|0
1620182030000|2021-05-05 02:33:50|4215.1|4199.1|4213.1|4201.1|4215.1|4201.4|4212.6|4198.6|0
1620182040000|2021-05-05 02:34:00|4212.9|4200.9|4217.1|4205.1|4217.4|4205.4|4212.9|4199.9|0
1620182050000|2021-05-05 02:34:10|4217.6|4205.6|4217.9|4205.9|4218.1|4206.1|4217.4|4205.4|0
1620182060000|2021-05-05 02:34:20|4218.4|4206.4|4224.5|4208.5|4224.5|4209.4|4217.8|4205.8|1
1620182070000|2021-05-05 02:34:30|4224.7|4208.7|4226.2|4210.2|4228.9|4214.4|4223.1|4208.7|0
1620182080000|2021-05-05 02:34:40|4226.5|4210.5|4225|4209|4228|4215.5|4224.4|4206.1|0
1620182090000|2021-05-05 02:34:50|4225.7|4209.7|4233.9|4217.9|4233.9|4220.2|4220.2|4206.7|0
1620182100000|2021-05-05 02:35:00|4233.6|4217.6|4232.8|4216.8|4233.9|4217.9|4232.8|4216.8|0
1620182110000|2021-05-05 02:35:10|4231.6|4219.6|4233.8|4221.8|4234.3|4222.3|4231.6|4219.6|0
1620182120000|2021-05-05 02:35:20|4234|4222|4234.8|4222.8|4235.5|4223.5|4232.9|4217.5|1
1620182130000|2021-05-05 02:35:30|4235.2|4223.2|4239.4|4223.4|4242.1|4229.1|4235.2|4223.2|1
1620182140000|2021-05-05 02:35:40|4239.7|4223.7|4234.6|4218.6|4239.7|4223.9|4234.4|4218.4|0
1620182150000|2021-05-05 02:35:50|4234.4|4218.4|4232.7|4212.7|4235.1|4221.4|4229.9|4212.7|0
1620182160000|2021-05-05 02:36:00|4232.9|4212.9|4230.4|4214.4|4232.9|4216.4|4229.9|4212.9|0
1620182170000|2021-05-05 02:36:10|4232.1|4216.1|4230.1|4218.1|4232.1|4220.1|4230.1|4216.1|2
1620182180000|2021-05-05 02:36:20|4230.4|4218.4|4230.4|4218.4|4230.4|4218.4|4230.4|4218.4|0
1620182190000|2021-05-05 02:36:30|4230.1|4218.1|4229.4|4213.4|4231.5|4218.1|4228.8|4213.4|0
1620182210000|2021-05-05 02:36:50|4229.6|4213.6|4229.4|4213.4|4229.6|4213.6|4229.4|4213.4|0
1620182220000|2021-05-05 02:37:00|4228.9|4212.9|4227|4211|4229.2|4215.2|4224.8|4210.8|0
1620182230000|2021-05-05 02:37:10|4225|4213|4226.5|4210.5|4227.6|4213|4225|4210.3|0
1620182240000|2021-05-05 02:37:20|4224.2|4212.2|4230.9|4214.9|4231.2|4215.2|4224|4212|0
1620182250000|2021-05-05 02:37:30|4230.6|4214.6|4230.1|4214.1|4230.9|4216.9|4228.4|4214.1|0
1620182260000|2021-05-05 02:37:40|4227.6|4215.6|4227.6|4215.6|4227.6|4215.6|4227.6|4215.6|0
1620182270000|2021-05-05 02:37:50|4227.9|4215.9|4227.4|4215.4|4227.9|4215.9|4226.8|4214.8|0
1620182280000|2021-05-05 02:38:00|4229.1|4213.1|4225.6|4213.6|4229.1|4213.6|4225.2|4210.9|0
1620182290000|2021-05-05 02:38:10|4230.4|4218.4|4228.7|4212.7|4230.4|4218.4|4228.7|4212.7|5
1620182300000|2021-05-05 02:38:20|4228.5|4216.5|4228.5|4216.5|4229|4217|4228.5|4216.5|0
1620182310000|2021-05-05 02:38:30|4228.7|4216.7|4228.7|4216.7|4228.7|4216.7|4228.7|4216.7|0
1620182320000|2021-05-05 02:38:40|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|0
1620182330000|2021-05-05 02:38:50|4228|4216|4227.5|4215.5|4228|4216|4227.5|4215.5|0
1620182340000|2021-05-05 02:39:00|4227|4215|4227|4215|4227|4215|4227|4215|0
1620182350000|2021-05-05 02:39:10|4227.2|4215.2|4227.2|4215.2|4228|4216|4227.2|4215.2|2
1620182360000|2021-05-05 02:39:20|4228.1|4216.1|4228.7|4216.7|4228.7|4216.7|4228.1|4216.1|0
1620182370000|2021-05-05 02:39:30|4229|4217|4228.9|4216.9|4229|4217|4227.2|4215.2|0
1620182380000|2021-05-05 02:39:40|4229.4|4217.4|4230.4|4218.4|4230.4|4218.4|4229.4|4217.4|0
1620182390000|2021-05-05 02:39:50|4230.8|4218.8|4236.3|4220.3|4237.8|4223.8|4230.8|4216.9|0
1620182400000|2021-05-05 02:40:00|4236.9|4220.9|4239.1|4223.1|4239.1|4224.8|4235.6|4220.9|0
1620182410000|2021-05-05 02:40:10|4238.8|4222.8|4238.9|4222.9|4239.8|4226.4|4237.7|4222.6|2
1620182420000|2021-05-05 02:40:20|4236.4|4224.4|4237.6|4221.6|4238.7|4224.4|4236.4|4221.4|2
1620182430000|2021-05-05 02:40:30|4237.4|4221.4|4234|4222|4237.4|4222.5|4234|4220.6|2
1620182440000|2021-05-05 02:40:40|4233.5|4221.5|4232.7|4220.7|4234|4222|4232.5|4220.5|0
1620182450000|2021-05-05 02:40:50|4233|4221|4232.7|4220.7|4233.6|4221.6|4232.7|4220.7|0
1620182460000|2021-05-05 02:41:00|4233.6|4221.6|4238.6|4222.6|4238.6|4222.6|4233.6|4221.6|2
1620182470000|2021-05-05 02:41:10|4238.3|4222.3|4237.6|4221.6|4238.3|4222.3|4237.1|4221.1|0
1620182480000|2021-05-05 02:41:20|4237.3|4221.3|4237.6|4221.6|4237.6|4221.6|4237.1|4221.1|0
1620182490000|2021-05-05 02:41:30|4237.9|4221.9|4238.4|4226.4|4239.9|4226.4|4237.9|4221.9|0
1620182500000|2021-05-05 02:41:40|4239.1|4227.1|4240|4228|4241.2|4229.2|4239.1|4227.1|0
1620182510000|2021-05-05 02:41:50|4240.3|4228.3|4240.9|4228.9|4241.4|4229.4|4240.3|4228.3|0
1620182520000|2021-05-05 02:42:00|4240.7|4228.7|4242.8|4230.8|4242.8|4230.8|4240.7|4228.7|4
1620182530000|2021-05-05 02:42:10|4242.6|4230.6|4242.8|4230.8|4244.1|4231|4242.1|4223.8|7
1620182540000|2021-05-05 02:42:20|4242.6|4230.6|4242.4|4230.4|4242.6|4230.6|4242.3|4230.3|0
1620182550000|2021-05-05 02:42:30|4241.9|4229.9|4242.2|4230.2|4242.4|4230.4|4241.9|4229.9|1
1620182560000|2021-05-05 02:42:40|4242|4230|4242|4230|4242|4230|4242|4230|0
1620182570000|2021-05-05 02:42:50|4241.1|4229.1|4240.1|4228.1|4241.1|4229.1|4240.1|4228.1|0
1620182580000|2021-05-05 02:43:00|4239.6|4227.6|4238.4|4226.4|4239.6|4227.6|4238.4|4226.4|0
1620182590000|2021-05-05 02:43:10|4238.1|4226.1|4234.3|4222.3|4238.6|4226.1|4234.1|4222.1|0
1620182600000|2021-05-05 02:43:20|4234.6|4222.6|4235.3|4223.3|4235.3|4223.3|4234.6|4222.6|1
1620182610000|2021-05-05 02:43:30|4234.3|4222.3|4237.5|4225.5|4237.5|4225.5|4234.3|4222.3|0
1620182620000|2021-05-05 02:43:40|4238|4226|4238.6|4226.6|4238.6|4226.6|4238|4226|0
1620182630000|2021-05-05 02:43:50|4238.8|4226.8|4238.8|4226.8|4239.6|4227.6|4238.8|4226.8|0
1620182640000|2021-05-05 02:44:00|4238.3|4226.3|4237.6|4225.6|4238.3|4226.3|4237.3|4225.3|0
1620182650000|2021-05-05 02:44:10|4237.1|4225.1|4236.6|4224.6|4237.1|4225.1|4236.6|4224.6|0
1620182660000|2021-05-05 02:44:20|4236.3|4224.3|4237|4225|4237|4225|4236.3|4224.3|0
1620182670000|2021-05-05 02:44:30|4237.3|4225.3|4236.6|4224.6|4237.3|4225.3|4236.6|4224.6|0
1620182680000|2021-05-05 02:44:40|4236.9|4224.9|4237.3|4225.3|4237.5|4225.5|4236.9|4224.9|0
1620182690000|2021-05-05 02:44:50|4237.1|4225.1|4237.3|4225.3|4237.5|4225.5|4237.1|4225.1|0
1620182700000|2021-05-05 02:45:00|4237.1|4225.1|4237.8|4225.8|4237.8|4225.8|4237.1|4225.1|1
1620182710000|2021-05-05 02:45:10|4237.5|4225.5|4237.1|4225.1|4237.5|4225.5|4233.7|4221.7|2
1620182720000|2021-05-05 02:45:20|4236.3|4224.3|4235.9|4223.9|4236.5|4224.5|4234.8|4222.8|0
1620182740000|2021-05-05 02:45:40|4234.7|4222.7|4235.9|4223.9|4235.9|4223.9|4234.7|4222.7|0
1620182760000|2021-05-05 02:46:00|4234.7|4222.7|4235.9|4223.9|4235.9|4223.9|4234.7|4222.7|0
1620182770000|2021-05-05 02:46:10|4236.1|4224.1|4236.1|4224.1|4236.1|4224.1|4236.1|4224.1|0
1620182780000|2021-05-05 02:46:20|4237.2|4225.2|4236.7|4224.7|4237.2|4225.2|4236.7|4224.7|0
1620182790000|2021-05-05 02:46:30|4237|4225|4237.3|4225.3|4237.9|4225.9|4236.7|4224.7|1
1620182800000|2021-05-05 02:46:40|4237.5|4225.5|4238.5|4226.5|4238.5|4226.5|4237.5|4225.5|0
1620182810000|2021-05-05 02:46:50|4238.2|4226.2|4239|4227|4239|4227|4238.2|4226.2|0
1620182820000|2021-05-05 02:47:00|4238.5|4226.5|4237.5|4225.5|4238.5|4226.5|4237.3|4225.3|0
1620182830000|2021-05-05 02:47:10|4237.3|4225.3|4236.8|4224.8|4237.3|4225.3|4236.8|4224.8|0
1620182840000|2021-05-05 02:47:20|4236.3|4224.3|4236.6|4224.6|4237.5|4225.5|4234.3|4222.3|0
1620182850000|2021-05-05 02:47:30|4236.4|4224.4|4235.8|4223.8|4236.4|4224.4|4235.8|4223.8|0
1620182870000|2021-05-05 02:47:50|4235.6|4223.6|4234.7|4222.7|4235.7|4223.7|4234.7|4222.7|2
1620182880000|2021-05-05 02:48:00|4235|4223|4233.7|4221.7|4235|4223|4233.7|4221.7|0
1620182890000|2021-05-05 02:48:10|4233.3|4221.3|4232.3|4220.3|4233.3|4221.3|4232.3|4220.3|0
1620182900000|2021-05-05 02:48:20|4232|4220|4230.8|4218.8|4232|4220|4230.8|4218.8|0
1620182910000|2021-05-05 02:48:30|4230.6|4218.6|4233.2|4221.2|4233.2|4221.2|4229.1|4217.1|6
1620182920000|2021-05-05 02:48:40|4233.4|4221.4|4233.9|4221.9|4233.9|4221.9|4233.4|4221.4|0
1620182930000|2021-05-05 02:48:50|4234.1|4222.1|4234.3|4222.3|4234.3|4222.3|4234.1|4222.1|0
1620182940000|2021-05-05 02:49:00|4233.9|4221.9|4233.9|4221.9|4234.1|4222.1|4233.9|4221.9|0
1620182950000|2021-05-05 02:49:10|4234.1|4222.1|4235.6|4223.6|4235.6|4223.6|4234.1|4222.1|4
1620182960000|2021-05-05 02:49:20|4235.9|4223.9|4236.1|4224.1|4236.6|4224.6|4235.9|4223.9|2
1620182980000|2021-05-05 02:49:40|4236.9|4224.9|4236.6|4224.6|4236.9|4224.9|4236.6|4224.6|0
1620182990000|2021-05-05 02:49:50|4237.8|4225.8|4238.2|4226.2|4238.2|4226.2|4237.8|4225.8|13
1620183000000|2021-05-05 02:50:00|4237.4|4225.4|4236.9|4224.9|4237.4|4225.4|4236.9|4224.9|4
1620183010000|2021-05-05 02:50:10|4236.2|4224.2|4236.2|4224.2|4236.2|4224.2|4236.2|4224.2|1
1620183020000|2021-05-05 02:50:20|4236|4224|4236.5|4224.5|4237|4225|4236|4224|2
1620183030000|2021-05-05 02:50:30|4236.3|4224.3|4235.8|4223.8|4236.6|4224.6|4235.8|4223.8|10
1620183050000|2021-05-05 02:50:50|4235.3|4223.3|4235.3|4223.3|4236.3|4224.3|4235|4223|0
1620183060000|2021-05-05 02:51:00|4234.8|4222.8|4235.8|4223.8|4235.8|4223.8|4234.8|4222.8|0
1620183070000|2021-05-05 02:51:10|4236|4224|4235.7|4223.7|4236|4224|4235.5|4223.5|0
1620183090000|2021-05-05 02:51:30|4235.2|4223.2|4235.2|4223.2|4235.7|4223.7|4235.2|4223.2|0
1620183100000|2021-05-05 02:51:40|4236.2|4224.2|4236.4|4224.4|4236.4|4224.4|4236.2|4224.2|0
1620183110000|2021-05-05 02:51:50|4235.9|4223.9|4234.5|4222.5|4235.9|4223.9|4234.5|4222.5|10
1620183120000|2021-05-05 02:52:00|4234.8|4222.8|4234.5|4222.5|4235|4223|4234.5|4222.5|0
1620183130000|2021-05-05 02:52:10|4234.8|4222.8|4234.7|4222.7|4235.2|4223.2|4234.7|4222.7|0
1620183140000|2021-05-05 02:52:20|4234.2|4222.2|4233.8|4221.8|4234.2|4222.2|4233.3|4221.3|0
1620183150000|2021-05-05 02:52:30|4233.5|4221.5|4233.3|4221.3|4233.8|4221.8|4233|4221|0
1620183160000|2021-05-05 02:52:40|4232.8|4220.8|4231.8|4219.8|4232.8|4220.8|4231.5|4219.5|0
1620183180000|2021-05-05 02:53:00|4232.3|4220.3|4233.3|4221.3|4233.3|4221.3|4232.3|4220.3|0
1620183200000|2021-05-05 02:53:20|4233.5|4221.5|4233.7|4221.7|4233.7|4221.7|4233.5|4221.5|0
1620183210000|2021-05-05 02:53:30|4234|4222|4233.7|4221.7|4234|4222|4233.7|4221.7|0
1620183230000|2021-05-05 02:53:50|4234|4222|4234.5|4222.5|4234.5|4222.5|4234|4222|0
1620183240000|2021-05-05 02:54:00|4234.2|4222.2|4233|4221|4234.2|4222.2|4233|4221|0
1620183250000|2021-05-05 02:54:10|4232.2|4220.2|4231.5|4219.5|4232.2|4220.2|4231|4219|0
1620183260000|2021-05-05 02:54:20|4231|4219|4231.5|4219.5|4231.5|4219.5|4231|4219|0
1620183270000|2021-05-05 02:54:30|4232|4220|4232|4220|4232.5|4220.5|4232|4220|0
1620183280000|2021-05-05 02:54:40|4229.5|4217.5|4229.5|4217.5|4229.5|4217.5|4229|4217|0
1620183290000|2021-05-05 02:54:50|4229.2|4217.2|4228.9|4216.9|4229.2|4217.2|4228.4|4216.4|0
1620183300000|2021-05-05 02:55:00|4229.2|4217.2|4228.4|4216.4|4229.2|4217.2|4228.4|4216.4|0
1620183310000|2021-05-05 02:55:10|4228.2|4216.2|4227.5|4215.5|4228.2|4216.2|4227.5|4215.5|0
1620183330000|2021-05-05 02:55:30|4227.7|4215.7|4227.9|4215.9|4227.9|4215.9|4227.7|4215.7|0
1620183340000|2021-05-05 02:55:40|4227|4215|4228.2|4216.2|4228.2|4216.2|4227|4215|0
1620183350000|2021-05-05 02:55:50|4228.4|4216.4|4228.4|4216.4|4228.4|4216.4|4228.4|4216.4|0
1620183360000|2021-05-05 02:56:00|4228.2|4216.2|4228.9|4216.9|4228.9|4216.9|4228.2|4216.2|0
1620183370000|2021-05-05 02:56:10|4229.4|4217.4|4230.7|4218.7|4230.7|4218.7|4229.4|4217.4|0
1620183380000|2021-05-05 02:56:20|4230.9|4218.9|4231.4|4219.4|4231.4|4219.4|4230.4|4218.4|0
1620183390000|2021-05-05 02:56:30|4231.1|4219.1|4233.4|4221.4|4233.4|4221.4|4231.1|4219.1|0
1620183400000|2021-05-05 02:56:40|4233.6|4221.6|4233.4|4221.4|4233.6|4221.6|4233.4|4221.4|0
1620183410000|2021-05-05 02:56:50|4233.1|4221.1|4232.9|4220.9|4233.9|4221.9|4232.9|4220.9|0
1620183420000|2021-05-05 02:57:00|4233.2|4221.2|4232.9|4220.9|4233.4|4221.4|4232.9|4220.9|0
1620183430000|2021-05-05 02:57:10|4233.4|4221.4|4232.9|4220.9|4233.4|4221.4|4232.9|4220.9|0
1620183450000|2021-05-05 02:57:30|4232.6|4220.6|4232.2|4220.2|4233.1|4221.1|4232.2|4220.2|0
1620183460000|2021-05-05 02:57:40|4232.7|4220.7|4232.2|4220.2|4232.7|4220.7|4232.2|4220.2|0
1620183480000|2021-05-05 02:58:00|4231.9|4219.9|4232.2|4220.2|4232.2|4220.2|4231.9|4219.9|0
1620183490000|2021-05-05 02:58:10|4233.7|4217.7|4231.2|4219.2|4233.7|4219.2|4231.2|4217.7|0
1620183500000|2021-05-05 02:58:20|4230.3|4218.3|4229.2|4217.2|4230.3|4218.3|4229.2|4217.2|0
1620183510000|2021-05-05 02:58:30|4228.8|4216.8|4228|4216|4228.8|4216.8|4228|4216|0
1620183520000|2021-05-05 02:58:40|4228.5|4216.5|4228.6|4216.6|4229.2|4217.2|4228.5|4216.5|0
1620183530000|2021-05-05 02:58:50|4229.1|4217.1|4228.9|4216.9|4229.1|4217.1|4228.6|4216.6|0
1620183540000|2021-05-05 02:59:00|4229.1|4217.1|4228.4|4216.4|4229.3|4217.3|4228.4|4216.4|0
1620183550000|2021-05-05 02:59:10|4228.2|4216.2|4227.8|4215.8|4228.2|4216.2|4227.8|4215.8|0
1620183560000|2021-05-05 02:59:20|4227.3|4215.3|4225.9|4213.9|4227.6|4215.6|4225.9|4213.9|0
1620183570000|2021-05-05 02:59:30|4225.7|4213.7|4224.5|4212.5|4225.7|4213.7|4224.2|4212.2|8
1620183590000|2021-05-05 02:59:50|4224.6|4212.6|4221.8|4209.8|4224.6|4212.6|4221.8|4209.8|3
1620183600000|2021-05-05 03:00:00|4222.3|4210.3|4218.8|4206.8|4222.3|4210.3|4218.8|4206.8|14
1620183610000|2021-05-05 03:00:10|4218.5|4206.5|4218.3|4206.3|4218.5|4206.5|4218|4206|6
1620183620000|2021-05-05 03:00:20|4218|4206|4216.9|4204.9|4218.3|4206.3|4216.9|4204.9|18
1620183630000|2021-05-05 03:00:30|4217.2|4205.2|4217.8|4205.8|4217.8|4205.8|4216.9|4204.9|2
1620183640000|2021-05-05 03:00:40|4218.3|4206.3|4218.3|4206.3|4218.3|4206.3|4218.3|4206.3|1
1620183650000|2021-05-05 03:00:50|4217.7|4205.7|4217.7|4205.7|4217.7|4205.7|4217.7|4205.7|25
1620183680000|2021-05-05 03:01:20|4217.2|4205.2|4216.2|4204.2|4217.7|4205.7|4216.2|4204.2|0
1620183690000|2021-05-05 03:01:30|4216|4204|4210.7|4198.7|4216|4204|4209.5|4197.5|10
1620183700000|2021-05-05 03:01:40|4210.5|4198.5|4209.1|4197.1|4210.5|4198.5|4206.5|4194.5|0
1620183710000|2021-05-05 03:01:50|4209.6|4197.6|4213.4|4201.4|4214.3|4202.3|4209.6|4197.6|3
1620183720000|2021-05-05 03:02:00|4212.9|4200.9|4212.9|4200.9|4213.9|4201.9|4211.8|4199.8|0
1620183730000|2021-05-05 03:02:10|4213.1|4201.1|4214.4|4202.4|4214.4|4202.4|4213.1|4201.1|0
1620183740000|2021-05-05 03:02:20|4214.2|4202.2|4213.7|4201.7|4214.7|4202.7|4210.4|4198.4|26
1620183750000|2021-05-05 03:02:30|4214.6|4202.6|4213|4201|4215.3|4202.9|4212|4199.1|1
1620183760000|2021-05-05 03:02:40|4213.5|4201.5|4214|4202|4214|4202|4212.8|4200.8|0
1620183770000|2021-05-05 03:02:50|4214.2|4202.2|4214.7|4202.7|4214.7|4202.7|4214.2|4202.2|0
1620183780000|2021-05-05 03:03:00|4214.3|4202.3|4212|4200|4214.3|4202.3|4212|4200|0
1620183790000|2021-05-05 03:03:10|4211.5|4199.5|4211|4199|4212|4200|4211|4199|0
1620183800000|2021-05-05 03:03:20|4211.3|4199.3|4211|4199|4211.5|4199.5|4210.5|4198.5|0
1620183820000|2021-05-05 03:03:40|4210.4|4198.4|4211|4199|4211.2|4199.2|4210.4|4198.4|0
1620183840000|2021-05-05 03:04:00|4211.3|4199.3|4208|4196|4211.3|4199.3|4207.8|4195.8|0
1620183850000|2021-05-05 03:04:10|4208.3|4196.3|4205.8|4193.8|4208.3|4196.3|4205.3|4193.3|0
1620183860000|2021-05-05 03:04:20|4205.5|4193.5|4206.5|4194.5|4206.5|4194.5|4204.8|4192.8|0
1620183870000|2021-05-05 03:04:30|4206.7|4194.7|4205.4|4193.4|4206.7|4194.7|4205.4|4193.4|5
1620183880000|2021-05-05 03:04:40|4204.9|4192.9|4204.1|4192.1|4204.9|4192.9|4204.1|4192.1|1
1620183890000|2021-05-05 03:04:50|4202.5|4190.5|4201.8|4189.8|4202.5|4190.5|4201.5|4189.5|8
1620183900000|2021-05-05 03:05:00|4201.5|4189.5|4203.4|4191.4|4203.4|4191.4|4201.3|4189.3|2
1620183910000|2021-05-05 03:05:10|4203.2|4191.2|4202.9|4190.9|4203.4|4191.4|4202.9|4190.9|2
1620183920000|2021-05-05 03:05:20|4202.7|4190.7|4202.7|4190.7|4202.7|4190.7|4202.7|4190.7|0
1620183930000|2021-05-05 03:05:30|4203.1|4191.1|4203|4191|4203.4|4191.4|4202.9|4190.9|8
1620183940000|2021-05-05 03:05:40|4202.6|4190.6|4204.1|4192.1|4204.1|4192.1|4202.6|4190.6|10
1620183950000|2021-05-05 03:05:50|4204.6|4192.6|4206.6|4194.6|4206.6|4194.6|4204.1|4192.1|0
1620183960000|2021-05-05 03:06:00|4206.1|4194.1|4205.6|4193.6|4206.6|4194.6|4204.1|4192.1|5
1620183970000|2021-05-05 03:06:10|4205.8|4193.8|4203.1|4191.1|4206.1|4194.1|4203.1|4191.1|11
1620183980000|2021-05-05 03:06:20|4202.8|4190.8|4203.6|4191.6|4203.6|4191.6|4202.8|4190.8|0
1620183990000|2021-05-05 03:06:30|4203.3|4191.3|4202.3|4190.3|4203.6|4191.6|4202.3|4190.3|0
1620184000000|2021-05-05 03:06:40|4202.1|4190.1|4202.8|4190.8|4202.8|4190.8|4202.1|4190.1|0
1620184010000|2021-05-05 03:06:50|4203.1|4191.1|4202.8|4190.8|4203.1|4191.1|4202.8|4190.8|0
1620184020000|2021-05-05 03:07:00|4202.3|4190.3|4202.3|4190.3|4202.8|4190.8|4202.3|4190.3|0
1620184030000|2021-05-05 03:07:10|4201.8|4189.8|4199.3|4187.3|4201.8|4189.8|4199.1|4187.1|0
1620184040000|2021-05-05 03:07:20|4199|4187|4201.3|4189.3|4201.3|4189.3|4198.8|4186.8|2
1620184050000|2021-05-05 03:07:30|4202.5|4190.5|4202.5|4190.5|4202.5|4190.5|4201.8|4189.8|0
1620184060000|2021-05-05 03:07:40|4202.3|4190.3|4203|4191|4203|4191|4201.8|4189.8|0
1620184070000|2021-05-05 03:07:50|4203.5|4191.5|4203.5|4191.5|4203.5|4191.5|4203.5|4191.5|0
1620184080000|2021-05-05 03:08:00|4204|4192|4204|4192|4204|4192|4204|4192|2
1620184090000|2021-05-05 03:08:10|4204.3|4192.3|4202.8|4190.8|4204.3|4192.3|4202.8|4190.8|0
1620184100000|2021-05-05 03:08:20|4202.1|4190.1|4201.6|4189.6|4202.1|4190.1|4201.6|4189.6|1
1620184110000|2021-05-05 03:08:30|4201.1|4189.1|4201.1|4189.1|4201.1|4189.1|4201.1|4189.1|0
1620184120000|2021-05-05 03:08:40|4200.8|4188.8|4200.1|4188.1|4200.8|4188.8|4200.1|4188.1|11
1620184130000|2021-05-05 03:08:50|4199.9|4187.9|4200.2|4188.2|4200.4|4188.4|4199.9|4187.9|2
1620184140000|2021-05-05 03:09:00|4200.4|4188.4|4200.7|4188.7|4200.9|4188.9|4200.4|4188.4|0
1620184150000|2021-05-05 03:09:10|4200.9|4188.9|4200.9|4188.9|4200.9|4188.9|4200.9|4188.9|0
1620184170000|2021-05-05 03:09:30|4201.4|4189.4|4201.8|4189.8|4201.8|4189.8|4201.4|4189.4|0
1620184190000|2021-05-05 03:09:50|4202.1|4190.1|4203.5|4191.5|4203.5|4191.5|4202.1|4190.1|1
1620184200000|2021-05-05 03:10:00|4203.4|4191.4|4203.7|4191.7|4204.5|4192.5|4202.5|4190.5|0
1620184210000|2021-05-05 03:10:10|4203.8|4191.8|4203.5|4191.5|4203.8|4191.8|4203.5|4191.5|0
1620184220000|2021-05-05 03:10:20|4200.4|4188.4|4201.3|4189.3|4201.3|4189.3|4200.4|4188.4|0
1620184230000|2021-05-05 03:10:30|4200.9|4188.9|4200.7|4188.7|4200.9|4188.9|4200.7|4188.7|0
1620184240000|2021-05-05 03:10:40|4200.9|4188.9|4197.4|4185.4|4200.9|4188.9|4197.3|4185.3|26
1620184250000|2021-05-05 03:10:50|4197|4185|4197.2|4185.2|4197.2|4185.2|4196.7|4184.7|0
1620184260000|2021-05-05 03:11:00|4196.9|4184.9|4197.3|4185.3|4197.5|4185.5|4196.3|4184.3|7
1620184270000|2021-05-05 03:11:10|4196.7|4184.7|4200.6|4188.6|4200.6|4188.6|4196.7|4184.7|2
1620184280000|2021-05-05 03:11:20|4202.2|4190.2|4201.3|4189.3|4202.8|4190.8|4201.3|4186.8|3
1620184290000|2021-05-05 03:11:30|4201|4189|4201.5|4189.5|4201.8|4189.8|4201|4189|0
1620184300000|2021-05-05 03:11:40|4202|4190|4200.5|4188.5|4202|4190|4200.5|4188.5|2
1620184310000|2021-05-05 03:11:50|4200|4188|4200|4188|4201|4189|4200|4188|4
1620184320000|2021-05-05 03:12:00|4200.3|4188.3|4198.8|4186.8|4200.5|4188.5|4198.8|4186.8|0
1620184330000|2021-05-05 03:12:10|4199.8|4187.8|4199.5|4187.5|4200|4188|4199.5|4187.5|0
1620184340000|2021-05-05 03:12:20|4199.8|4187.8|4200|4188|4200|4188|4199.8|4187.8|0
1620184350000|2021-05-05 03:12:30|4200.5|4188.5|4201.2|4189.2|4201.2|4189.2|4200.5|4188.5|0
1620184360000|2021-05-05 03:12:40|4200.5|4188.5|4202|4190|4202|4190|4200.5|4188.5|0
1620184370000|2021-05-05 03:12:50|4202.3|4190.3|4202.2|4190.2|4203.8|4191.8|4202|4190|1
1620184380000|2021-05-05 03:13:00|4202|4190|4204.4|4192.4|4204.4|4192.4|4202|4190|0
1620184390000|2021-05-05 03:13:10|4204.2|4192.2|4204.7|4192.7|4204.9|4192.9|4204.2|4192.2|2
1620184410000|2021-05-05 03:13:30|4204.5|4192.5|4204.4|4192.4|4204.7|4192.7|4204.4|4192.4|1
1620184420000|2021-05-05 03:13:40|4204|4192|4204|4192|4204.2|4192.2|4203.8|4191.8|0
1620184430000|2021-05-05 03:13:50|4203.8|4191.8|4203.8|4191.8|4203.8|4191.8|4203.8|4191.8|0
1620184440000|2021-05-05 03:14:00|4202.5|4190.5|4201.3|4189.3|4202.5|4190.5|4201.3|4189.3|0
1620184450000|2021-05-05 03:14:10|4201.5|4189.5|4201.5|4189.5|4202|4190|4201.5|4189.5|0
1620184460000|2021-05-05 03:14:20|4202.5|4190.5|4202|4190|4202.5|4190.5|4202|4190|0
1620184470000|2021-05-05 03:14:30|4202.5|4190.5|4204|4192|4204|4192|4202.5|4190.5|1
1620184480000|2021-05-05 03:14:40|4204.2|4192.2|4204.2|4192.2|4204.2|4192.2|4204.2|4192.2|0
1620184490000|2021-05-05 03:14:50|4204.5|4192.5|4204.5|4192.5|4204.5|4192.5|4204.5|4192.5|0
1620184500000|2021-05-05 03:15:00|4204.3|4192.3|4204.3|4192.3|4204.3|4192.3|4204.3|4192.3|3
1620184510000|2021-05-05 03:15:10|4204.1|4192.1|4204.1|4192.1|4204.1|4192.1|4204.1|4192.1|0
1620184520000|2021-05-05 03:15:20|4203.9|4191.9|4203.7|4191.7|4203.9|4191.9|4203.7|4191.7|1
1620184530000|2021-05-05 03:15:30|4203.2|4191.2|4203.2|4191.2|4203.2|4191.2|4202.7|4190.7|2
1620184540000|2021-05-05 03:15:40|4202.9|4190.9|4203.6|4191.6|4203.6|4191.6|4202.9|4190.9|0
1620184560000|2021-05-05 03:16:00|4204.2|4192.2|4204.2|4192.2|4204.2|4192.2|4204.2|4192.2|0
1620184580000|2021-05-05 03:16:20|4204|4192|4204|4192|4204|4192|4204|4192|0
1620184590000|2021-05-05 03:16:30|4203.7|4191.7|4203.7|4191.7|4203.7|4191.7|4203.7|4191.7|0
1620184630000|2021-05-05 03:17:10|4203.9|4191.9|4204.2|4192.2|4204.2|4192.2|4203.9|4191.9|0
1620184640000|2021-05-05 03:17:20|4204.4|4192.4|4204.4|4192.4|4204.4|4192.4|4204.4|4192.4|0
1620184650000|2021-05-05 03:17:30|4204.9|4192.9|4204.9|4192.9|4204.9|4192.9|4204.9|4192.9|0
1620184660000|2021-05-05 03:17:40|4204.7|4192.7|4204.7|4192.7|4204.7|4192.7|4204.7|4192.7|0
1620184680000|2021-05-05 03:18:00|4204.4|4192.4|4204.4|4192.4|4204.4|4192.4|4204.4|4192.4|1
1620184690000|2021-05-05 03:18:10|4204.9|4192.9|4204.4|4192.4|4204.9|4192.9|4204.4|4192.4|1
1620184700000|2021-05-05 03:18:20|4203.8|4191.8|4203.4|4191.4|4203.8|4191.8|4203.4|4191.4|0
1620184710000|2021-05-05 03:18:30|4203.2|4191.2|4203.2|4191.2|4203.2|4191.2|4203.2|4191.2|0
1620184720000|2021-05-05 03:18:40|4203.4|4191.4|4203.8|4191.8|4203.8|4191.8|4203.4|4191.4|0
1620184730000|2021-05-05 03:18:50|4202.5|4190.5|4201.2|4189.2|4202.5|4190.5|4201.2|4189.2|6
1620184770000|2021-05-05 03:19:30|4200.2|4188.2|4199.7|4187.7|4200.2|4188.2|4199.7|4187.7|9
1620184800000|2021-05-05 03:20:00|4199.9|4187.9|4198.8|4186.8|4199.9|4187.9|4198.8|4186.8|9
1620184810000|2021-05-05 03:20:10|4199.4|4187.4|4199.2|4187.2|4199.4|4187.4|4199.2|4187.2|1
1620184820000|2021-05-05 03:20:20|4199.6|4187.6|4199.6|4187.6|4199.6|4187.6|4199.4|4187.4|0
1620184830000|2021-05-05 03:20:30|4200.6|4188.6|4202.1|4190.1|4202.3|4190.3|4200.6|4188.6|0
1620184840000|2021-05-05 03:20:40|4201.8|4189.8|4201.8|4189.8|4202.1|4190.1|4201.8|4189.8|0
1620184850000|2021-05-05 03:20:50|4201.6|4189.6|4201.6|4189.6|4201.6|4189.6|4201.3|4189.3|0
1620184860000|2021-05-05 03:21:00|4202.1|4190.1|4204.5|4192.5|4204.5|4192.5|4202.1|4190.1|0
1620184870000|2021-05-05 03:21:10|4204.8|4192.8|4207.8|4195.8|4207.8|4195.8|4204.8|4192.8|16
1620184880000|2021-05-05 03:21:20|4208.1|4196.1|4208.3|4196.3|4208.3|4196.3|4208.1|4196.1|4
1620184890000|2021-05-05 03:21:30|4208.1|4196.1|4207.6|4195.6|4208.1|4196.1|4207.6|4195.6|3
1620184910000|2021-05-05 03:21:50|4208.3|4196.3|4208.7|4196.7|4209.3|4197.3|4208.3|4196.3|6
1620184920000|2021-05-05 03:22:00|4208.5|4196.5|4209.2|4197.2|4209.2|4197.2|4208.5|4196.5|3
1620184930000|2021-05-05 03:22:10|4209.5|4197.5|4209.7|4197.7|4209.7|4197.7|4209.5|4197.5|0
1620184940000|2021-05-05 03:22:20|4209|4197|4207.6|4195.6|4209|4197|4207.6|4195.6|0
1620184950000|2021-05-05 03:22:30|4206.6|4194.6|4206.3|4194.3|4206.6|4194.6|4206.3|4194.3|0
1620184960000|2021-05-05 03:22:40|4205.9|4193.9|4203.6|4191.6|4205.9|4193.9|4203.6|4191.6|0
1620184970000|2021-05-05 03:22:50|4202.6|4190.6|4200.9|4188.9|4202.6|4190.6|4200.5|4188.5|2
1620184980000|2021-05-05 03:23:00|4200.2|4188.2|4200.2|4188.2|4200.2|4188.2|4200.2|4188.2|0
1620184990000|2021-05-05 03:23:10|4200.6|4188.6|4200.8|4188.8|4200.8|4188.8|4200.6|4188.6|0
1620185010000|2021-05-05 03:23:30|4200.6|4188.6|4201.2|4189.2|4201.2|4189.2|4200.6|4188.6|0
1620185020000|2021-05-05 03:23:40|4201.7|4189.7|4203|4191|4203|4191|4201.7|4189.7|0
1620185040000|2021-05-05 03:24:00|4202.8|4190.8|4202.5|4190.5|4202.8|4190.8|4202.3|4190.3|0
1620185060000|2021-05-05 03:24:20|4202.3|4190.3|4204.5|4192.5|4204.5|4192.5|4202.3|4190.3|1
1620185070000|2021-05-05 03:24:30|4205.1|4193.1|4206|4194|4206|4194|4205.1|4193.1|0
1620185080000|2021-05-05 03:24:40|4206.6|4194.6|4206.9|4194.9|4206.9|4194.9|4206.1|4194.1|1
1620185090000|2021-05-05 03:24:50|4207.4|4195.4|4207.1|4195.1|4207.4|4195.4|4207.1|4195.1|0
1620185100000|2021-05-05 03:25:00|4206.9|4194.9|4205.4|4193.4|4206.9|4194.9|4205.4|4193.4|0
1620185110000|2021-05-05 03:25:10|4205.7|4193.7|4206.4|4194.4|4206.9|4194.9|4205.7|4193.7|0
1620185120000|2021-05-05 03:25:20|4205.9|4193.9|4206.9|4194.9|4207.2|4195.2|4205.9|4193.9|0
1620185130000|2021-05-05 03:25:30|4205.9|4193.9|4206.1|4194.1|4206.7|4194.7|4204.4|4192.4|0
1620185140000|2021-05-05 03:25:40|4206.6|4194.6|4206.8|4194.8|4208.6|4196.6|4206.6|4194.6|0
1620185150000|2021-05-05 03:25:50|4205.9|4193.9|4208.6|4196.6|4208.6|4196.6|4205.9|4193.9|0
1620185190000|2021-05-05 03:26:30|4207.4|4195.4|4206.9|4194.9|4207.9|4195.9|4206.4|4194.4|0
1620185200000|2021-05-05 03:26:40|4206.4|4194.4|4205.9|4193.9|4206.4|4194.4|4205.9|4193.9|0
1620185220000|2021-05-05 03:27:00|4205|4193|4205|4193|4205|4193|4205|4193|0
1620185230000|2021-05-05 03:27:10|4203.9|4191.9|4204.9|4192.9|4204.9|4192.9|4203.9|4191.9|0
1620185260000|2021-05-05 03:27:40|4205.4|4193.4|4205.4|4193.4|4205.4|4193.4|4205.4|4193.4|0
1620185270000|2021-05-05 03:27:50|4205.1|4193.1|4205.4|4193.4|4205.4|4193.4|4204.9|4192.9|0
1620185280000|2021-05-05 03:28:00|4205.1|4193.1|4205.1|4193.1|4205.4|4193.4|4204.8|4192.8|0
1620185290000|2021-05-05 03:28:10|4205.6|4193.6|4205.8|4193.8|4205.8|4193.8|4205.6|4193.6|0
1620185300000|2021-05-05 03:28:20|4206.1|4194.1|4206.3|4194.3|4206.3|4194.3|4206.1|4194.1|0
1620185310000|2021-05-05 03:28:30|4205.8|4193.8|4206.3|4194.3|4206.3|4194.3|4205.8|4193.8|0
1620185320000|2021-05-05 03:28:40|4205.8|4193.8|4206.3|4194.3|4206.3|4194.3|4205.8|4193.8|0
1620185330000|2021-05-05 03:28:50|4206.8|4194.8|4208.1|4196.1|4208.1|4196.1|4206.8|4194.8|0
1620185340000|2021-05-05 03:29:00|4208.3|4196.3|4208.6|4196.6|4208.6|4196.6|4208.3|4196.3|0
1620185350000|2021-05-05 03:29:10|4208.3|4196.3|4206.1|4194.1|4208.3|4196.3|4206.1|4194.1|0
1620185360000|2021-05-05 03:29:20|4205.3|4193.3|4205.8|4193.8|4205.8|4193.8|4205.3|4193.3|0
1620185370000|2021-05-05 03:29:30|4206.3|4194.3|4205.8|4193.8|4206.3|4194.3|4205.3|4193.3|0
1620185380000|2021-05-05 03:29:40|4206.3|4194.3|4206.3|4194.3|4206.3|4194.3|4206.3|4194.3|0
1620185390000|2021-05-05 03:29:50|4206|4194|4206.3|4194.3|4206.3|4194.3|4205.8|4193.8|0
1620185400000|2021-05-05 03:30:00|4205.8|4193.8|4207.3|4195.3|4207.3|4195.3|4205.8|4193.8|0
1620185420000|2021-05-05 03:30:20|4206.8|4194.8|4207.8|4195.8|4207.8|4195.8|4206.8|4194.8|0
1620185430000|2021-05-05 03:30:30|4208|4196|4207.8|4195.8|4208|4196|4207.8|4195.8|0
1620185440000|2021-05-05 03:30:40|4208|4196|4207.8|4195.8|4208|4196|4207.8|4195.8|0
1620185450000|2021-05-05 03:30:50|4208.5|4196.5|4208|4196|4208.5|4196.5|4207.8|4195.8|0
1620185460000|2021-05-05 03:31:00|4207.8|4195.8|4208|4196|4208|4196|4207.8|4195.8|0
1620185470000|2021-05-05 03:31:10|4207.8|4195.8|4208.5|4196.5|4208.5|4196.5|4207.8|4195.8|0
1620185480000|2021-05-05 03:31:20|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|0
1620185490000|2021-05-05 03:31:30|4209|4197|4209.2|4197.2|4209.2|4197.2|4209|4197|3
1620185520000|2021-05-05 03:32:00|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|5
1620185530000|2021-05-05 03:32:10|4208|4196|4206.3|4194.3|4208|4196|4205.2|4193.2|2
1620185540000|2021-05-05 03:32:20|4206.6|4194.6|4205.8|4193.8|4206.8|4194.8|4205.8|4193.8|0
1620185550000|2021-05-05 03:32:30|4206.4|4194.4|4206.3|4194.3|4206.8|4194.8|4206.3|4194.3|2
1620185560000|2021-05-05 03:32:40|4206.8|4194.8|4208.2|4196.2|4208.5|4196.5|4206.8|4194.8|0
1620185570000|2021-05-05 03:32:50|4208.5|4196.5|4207.8|4195.8|4208.5|4196.5|4207.8|4195.8|0
1620185580000|2021-05-05 03:33:00|4208.1|4196.1|4207.8|4195.8|4208.5|4196.5|4207.8|4195.8|0
1620185600000|2021-05-05 03:33:20|4206.3|4194.3|4205.8|4193.8|4206.3|4194.3|4205.8|4193.8|0
1620185610000|2021-05-05 03:33:30|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|0
1620185620000|2021-05-05 03:33:40|4205.8|4193.8|4205.1|4193.1|4205.8|4193.8|4205.1|4193.1|0
1620185630000|2021-05-05 03:33:50|4206.6|4194.6|4207.1|4195.1|4207.1|4195.1|4206.6|4194.6|0
1620185650000|2021-05-05 03:34:10|4207.3|4195.3|4208.3|4196.3|4208.3|4196.3|4207.1|4195.1|0
1620185670000|2021-05-05 03:34:30|4208.2|4196.2|4208.5|4196.5|4208.5|4196.5|4208.2|4196.2|1
1620185740000|2021-05-05 03:35:40|4208.3|4196.3|4208.3|4196.3|4208.3|4196.3|4208.3|4196.3|0
1620185750000|2021-05-05 03:35:50|4208.1|4196.1|4208.1|4196.1|4208.1|4196.1|4208.1|4196.1|0
1620185760000|2021-05-05 03:36:00|4207.6|4195.6|4206|4194|4207.6|4195.6|4206|4194|0
1620185770000|2021-05-05 03:36:10|4206.1|4194.1|4208|4196|4208|4196|4206.1|4194.1|0
1620185780000|2021-05-05 03:36:20|4207.8|4195.8|4208|4196|4208|4196|4207.8|4195.8|0
1620185790000|2021-05-05 03:36:30|4207.8|4195.8|4207.8|4195.8|4207.8|4195.8|4207.8|4195.8|0
1620185800000|2021-05-05 03:36:40|4208|4196|4208|4196|4208|4196|4208|4196|0
1620185810000|2021-05-05 03:36:50|4208.5|4196.5|4208.5|4196.5|4208.5|4196.5|4208.5|4196.5|0
1620185820000|2021-05-05 03:37:00|4208|4196|4208.5|4196.5|4208.5|4196.5|4208|4196|0
1620185830000|2021-05-05 03:37:10|4208.2|4196.2|4208|4196|4208.2|4196.2|4207.8|4195.8|0
1620185840000|2021-05-05 03:37:20|4207.8|4195.8|4207.8|4195.8|4207.8|4195.8|4207.8|4195.8|0
1620185850000|2021-05-05 03:37:30|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|0
1620185880000|2021-05-05 03:38:00|4209|4197|4209.4|4197.4|4209.6|4197.6|4208.7|4196.7|1
1620185890000|2021-05-05 03:38:10|4209.5|4197.5|4209.9|4197.9|4209.9|4197.9|4209.4|4197.4|0
1620185900000|2021-05-05 03:38:20|||||||||1
1620185910000|2021-05-05 03:38:30|4209.6|4197.6|4209.1|4197.1|4209.6|4197.6|4209.1|4197.1|0
1620185920000|2021-05-05 03:38:40|4208.7|4196.7|4208.5|4196.5|4208.7|4196.7|4208.5|4196.5|0
1620185930000|2021-05-05 03:38:50|4208.9|4196.9|4209.2|4197.2|4210.2|4198.2|4208.9|4196.9|0
1620185940000|2021-05-05 03:39:00|4209.5|4197.5|4210.2|4198.2|4210.2|4198.2|4209.5|4197.5|0
1620185950000|2021-05-05 03:39:10|4209.9|4197.9|4209.9|4197.9|4209.9|4197.9|4209.9|4197.9|0
1620185960000|2021-05-05 03:39:20|4209.4|4197.4|4209.4|4197.4|4209.6|4197.6|4209.4|4197.4|0
1620185970000|2021-05-05 03:39:30|4209.7|4197.7|4209|4197|4209.7|4197.7|4209|4197|0
1620185980000|2021-05-05 03:39:40|4208.8|4196.8|4209|4197|4209|4197|4208.8|4196.8|0
1620185990000|2021-05-05 03:39:50|4208.8|4196.8|4209|4197|4209|4197|4208.8|4196.8|0
1620186040000|2021-05-05 03:40:40|4209.3|4197.3|4210.1|4198.1|4210.1|4198.1|4209.3|4197.3|1
1620186050000|2021-05-05 03:40:50|4210.3|4198.3|4212.4|4200.4|4212.4|4200.4|4210.3|4198.3|18
1620186060000|2021-05-05 03:41:00|4212.8|4200.8|4212.8|4200.8|4213|4201|4212.8|4200.8|0
1620186070000|2021-05-05 03:41:10|4212.1|4200.1|4211.9|4199.9|4212.1|4200.1|4211.9|4199.9|0
1620186080000|2021-05-05 03:41:20|4211.7|4199.7|4211.5|4199.5|4211.9|4199.9|4211.5|4199.5|0
1620186100000|2021-05-05 03:41:40|4210.6|4198.6|4210.6|4198.6|4210.6|4198.6|4210.3|4198.3|0
1620186110000|2021-05-05 03:41:50|4210.3|4198.3|4209.8|4197.8|4210.3|4198.3|4209.8|4197.8|4
1620186120000|2021-05-05 03:42:00|4210.1|4198.1|4210.1|4198.1|4210.1|4198.1|4210.1|4198.1|2
1620186130000|2021-05-05 03:42:10|4210.6|4198.6|4210.4|4198.4|4210.6|4198.6|4210.4|4198.4|0
1620186170000|2021-05-05 03:42:50|4210.2|4198.2|4210.2|4198.2|4210.2|4198.2|4210.2|4198.2|1
1620186180000|2021-05-05 03:43:00|4209.2|4197.2|4207.4|4195.4|4209.2|4197.2|4206.9|4194.9|2
1620186190000|2021-05-05 03:43:10|4207.1|4195.1|4206.9|4194.9|4207.1|4195.1|4206.9|4194.9|0
1620186200000|2021-05-05 03:43:20|4207.4|4195.4|4207.7|4195.7|4207.9|4195.9|4207.4|4195.4|0
1620186220000|2021-05-05 03:43:40|4206.6|4194.6|4207.7|4195.7|4207.7|4195.7|4206.2|4194.2|0
1620186230000|2021-05-05 03:43:50|4207.9|4195.9|4209.4|4197.4|4209.4|4197.4|4207.9|4195.9|0
1620186240000|2021-05-05 03:44:00|4209.2|4197.2|4209.2|4197.2|4209.2|4197.2|4209.2|4197.2|2
1620186250000|2021-05-05 03:44:10|4208.9|4196.9|4208.9|4196.9|4209.2|4197.2|4207.9|4195.9|0
1620186260000|2021-05-05 03:44:20|4209.2|4197.2|4208.4|4196.4|4209.4|4197.4|4208.4|4196.4|0
1620186270000|2021-05-05 03:44:30|4208.7|4196.7|4208.9|4196.9|4208.9|4196.9|4208.7|4196.7|0
1620186280000|2021-05-05 03:44:40|4208.6|4196.6|4208.4|4196.4|4208.6|4196.6|4208.4|4196.4|0
1620186300000|2021-05-05 03:45:00|4207.9|4195.9|4208.4|4196.4|4208.4|4196.4|4207.9|4195.9|0
1620186320000|2021-05-05 03:45:20|4208.7|4196.7|4208.9|4196.9|4208.9|4196.9|4208.7|4196.7|0
1620186350000|2021-05-05 03:45:50|4209.4|4197.4|4209.4|4197.4|4209.4|4197.4|4209.4|4197.4|0
1620186360000|2021-05-05 03:46:00|4209.7|4197.7|4209.9|4197.9|4209.9|4197.9|4209.7|4197.7|0
1620186370000|2021-05-05 03:46:10|4210.2|4198.2|4211.4|4199.4|4211.4|4199.4|4210.2|4198.2|0
1620186380000|2021-05-05 03:46:20|4211.7|4199.7|4210.4|4198.4|4211.7|4199.7|4210.4|4198.4|0
1620186390000|2021-05-05 03:46:30|4211|4199|4209.9|4197.9|4211.4|4199.4|4209.9|4197.9|0
1620186400000|2021-05-05 03:46:40|4210.4|4198.4|4209.4|4197.4|4210.4|4198.4|4209.4|4197.4|0
1620186420000|2021-05-05 03:47:00|4209|4197|4208.9|4196.9|4209|4197|4208.7|4196.7|0
1620186430000|2021-05-05 03:47:10|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|0
1620186480000|2021-05-05 03:48:00|4208.4|4196.4|4208.2|4196.2|4208.4|4196.4|4207.2|4195.2|0
1620186490000|2021-05-05 03:48:10|4208.4|4196.4|4208.4|4196.4|4208.4|4196.4|4208.1|4196.1|0
1620186500000|2021-05-05 03:48:20|4208.1|4196.1|4207.9|4195.9|4208.1|4196.1|4207.9|4195.9|0
1620186510000|2021-05-05 03:48:30|4208.2|4196.2|4208.2|4196.2|4208.2|4196.2|4208.2|4196.2|1
1620186520000|2021-05-05 03:48:40|4207.9|4195.9|4207.9|4195.9|4207.9|4195.9|4207.9|4195.9|0
1620186530000|2021-05-05 03:48:50|||||||||3
1620186540000|2021-05-05 03:49:00|4207.7|4195.7|4207.4|4195.4|4207.7|4195.7|4207.2|4195.2|3
1620186550000|2021-05-05 03:49:10|4207.2|4195.2|4207.2|4195.2|4207.2|4195.2|4207.2|4195.2|0
1620186560000|2021-05-05 03:49:20|4206.7|4194.7|4207.4|4195.4|4207.4|4195.4|4206.7|4194.7|0
1620186570000|2021-05-05 03:49:30|4207.6|4195.6|4207.4|4195.4|4207.6|4195.6|4207.1|4195.1|0
1620186580000|2021-05-05 03:49:40|4207.6|4195.6|4206.6|4194.6|4207.6|4195.6|4206.4|4194.4|1
1620186600000|2021-05-05 03:50:00|4206.4|4194.4|4206.6|4194.6|4206.6|4194.6|4206.4|4194.4|0
1620186640000|2021-05-05 03:50:40|4207.1|4195.1|4207.1|4195.1|4207.1|4195.1|4207.1|4195.1|0
1620186660000|2021-05-05 03:51:00|4206.8|4194.8|4206.1|4194.1|4206.8|4194.8|4206.1|4194.1|0
1620186690000|2021-05-05 03:51:30|4205.1|4193.1|4205.1|4193.1|4205.1|4193.1|4205.1|4193.1|0
1620186700000|2021-05-05 03:51:40|4204.4|4192.4|4204.4|4192.4|4204.4|4192.4|4204.4|4192.4|0
1620186730000|2021-05-05 03:52:10|4203.7|4191.7|4203.7|4191.7|4203.7|4191.7|4203.7|4191.7|0
1620186740000|2021-05-05 03:52:20|4204.2|4192.2|4203.7|4191.7|4204.2|4192.2|4203.7|4191.7|0
1620186750000|2021-05-05 03:52:30|4204|4192|4204|4192|4204.3|4192.3|4204|4192|2
1620186760000|2021-05-05 03:52:40|4204.3|4192.3|4204.7|4192.7|4204.7|4192.7|4204.3|4192.3|0
1620186770000|2021-05-05 03:52:50|4204.5|4192.5|4205.2|4193.2|4205.2|4193.2|4204.5|4192.5|0
1620186790000|2021-05-05 03:53:10|4204.9|4192.9|4204.7|4192.7|4204.9|4192.9|4204.7|4192.7|0
1620186820000|2021-05-05 03:53:40|4205.2|4193.2|4205.2|4193.2|4205.2|4193.2|4204.7|4192.7|0
1620186840000|2021-05-05 03:54:00|4204.7|4192.7|4204.7|4192.7|4204.7|4192.7|4204|4192|0
1620186850000|2021-05-05 03:54:10|4204.5|4192.5|4204|4192|4204.5|4192.5|4204|4192|0
1620186910000|2021-05-05 03:55:10|4203.4|4191.4|4202.9|4190.9|4203.7|4191.7|4202.9|4190.9|2
1620186920000|2021-05-05 03:55:20|4202.4|4190.4|4201.9|4189.9|4202.4|4190.4|4201.9|4189.9|6
1620186930000|2021-05-05 03:55:30|||||||||1
1620186940000|2021-05-05 03:55:40|4201.4|4189.4|4200.9|4188.9|4201.4|4189.4|4200.4|4188.4|2
1620186960000|2021-05-05 03:56:00|4200.4|4188.4|4201.2|4189.2|4201.2|4189.2|4200.4|4188.4|0
1620186970000|2021-05-05 03:56:10|4201.7|4189.7|4201.6|4189.6|4201.7|4189.7|4201.2|4189.2|0
1620186980000|2021-05-05 03:56:20|4201.9|4189.9|4201.9|4189.9|4201.9|4189.9|4201.9|4189.9|0
1620187000000|2021-05-05 03:56:40|4202.1|4190.1|4201.6|4189.6|4202.1|4190.1|4201.6|4189.6|0
1620187020000|2021-05-05 03:57:00|4201.9|4189.9|4201.1|4189.1|4201.9|4189.9|4201.1|4189.1|0
1620187030000|2021-05-05 03:57:10|4201.4|4189.4|4201.6|4189.6|4201.6|4189.6|4201.4|4189.4|0
1620187040000|2021-05-05 03:57:20|4201.1|4189.1|4201.1|4189.1|4201.1|4189.1|4201.1|4189.1|0
1620187050000|2021-05-05 03:57:30|4201.9|4189.9|4201.9|4189.9|4201.9|4189.9|4201.9|4189.9|0
1620187060000|2021-05-05 03:57:40|4202.4|4190.4|4203.4|4191.4|4203.4|4191.4|4202.4|4190.4|0
1620187070000|2021-05-05 03:57:50|4203.9|4191.9|4209.3|4197.3|4209.3|4197.3|4203.4|4191.4|0
1620187080000|2021-05-05 03:58:00|4208.8|4196.8|4208.3|4196.3|4208.8|4196.8|4207.1|4195.1|0
1620187090000|2021-05-05 03:58:10|4208.8|4196.8|4208.8|4196.8|4208.8|4196.8|4208.8|4196.8|0
1620187100000|2021-05-05 03:58:20|4208.6|4196.6|4207.8|4195.8|4208.6|4196.6|4207.8|4195.8|0
1620187120000|2021-05-05 03:58:40|4208.4|4196.4|4210.7|4198.7|4211.5|4199.5|4208.3|4196.3|5
1620187130000|2021-05-05 03:58:50|4211|4199|4213.3|4201.3|4213.3|4201.3|4211|4199|6
1620187140000|2021-05-05 03:59:00|4213.1|4201.1|4217.1|4205.1|4217.1|4205.1|4213.1|4201.1|16
1620187150000|2021-05-05 03:59:10|4216.8|4204.8|4215.8|4203.8|4216.8|4204.8|4215.8|4203.8|0
1620187160000|2021-05-05 03:59:20|4215.6|4203.6|4213.1|4201.1|4215.6|4203.6|4213.1|4201.1|1
1620187170000|2021-05-05 03:59:30|4212.8|4200.8|4212.8|4200.8|4212.8|4200.8|4212.8|4200.8|0
1620187180000|2021-05-05 03:59:40|4213.3|4201.3|4213|4201|4213.5|4201.5|4213|4201|0
1620187190000|2021-05-05 03:59:50|4212.8|4200.8|4214|4202|4214|4202|4212.5|4200.5|0
1620187200000|2021-05-05 04:00:00|4214.3|4202.3|4215|4203|4215|4203|4214.3|4202.3|0
1620187210000|2021-05-05 04:00:10|4215.3|4203.3|4217.4|4205.4|4217.4|4205.4|4215.3|4203.3|2
1620187220000|2021-05-05 04:00:20|||||||||1
1620187230000|2021-05-05 04:00:30|4217.7|4205.7|4217.7|4205.7|4217.9|4205.9|4217.6|4205.6|0
1620187240000|2021-05-05 04:00:40|4218.1|4206.1|4218.1|4206.1|4218.1|4206.1|4218.1|4206.1|0
1620187250000|2021-05-05 04:00:50|4217.8|4205.8|4217.4|4205.4|4217.9|4205.9|4217.4|4205.4|3
1620187260000|2021-05-05 04:01:00|||||||||7
1620187270000|2021-05-05 04:01:10|4217.9|4205.9|4217.9|4205.9|4217.9|4205.9|4217.9|4205.9|0
1620187280000|2021-05-05 04:01:20|4217.6|4205.6|4219.5|4207.5|4219.5|4207.5|4217.4|4205.4|0
1620187290000|2021-05-05 04:01:30|4220.2|4208.2|4221|4209|4221|4209|4220.2|4208.2|5
1620187300000|2021-05-05 04:01:40|4219.5|4207.5|4221.2|4209.2|4221.5|4209.5|4219.2|4207.2|0
1620187310000|2021-05-05 04:01:50|4221|4209|4221.7|4209.7|4221.7|4209.7|4221|4209|0
1620187320000|2021-05-05 04:02:00|4221.5|4209.5|4222|4210|4222|4210|4221.5|4209.5|0
1620187330000|2021-05-05 04:02:10|4221.7|4209.7|4220.2|4208.2|4221.7|4209.7|4220.2|4208.2|0
1620187340000|2021-05-05 04:02:20|4220|4208|4221.7|4209.7|4221.7|4209.7|4220|4208|1
1620187350000|2021-05-05 04:02:30|4222.2|4210.2|4226.9|4214.9|4226.9|4214.9|4222.2|4210.2|6
1620187360000|2021-05-05 04:02:40|4227.2|4215.2|4226.8|4214.8|4229.9|4217.9|4226.8|4214.8|1
1620187370000|2021-05-05 04:02:50|4227.1|4215.1|4226.7|4214.7|4229.3|4217.3|4226.3|4214.3|1
1620187380000|2021-05-05 04:03:00|4226.3|4214.3|4225.4|4213.4|4227.6|4215.6|4224.9|4212.9|2
1620187390000|2021-05-05 04:03:10|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|4225.1|4213.1|2
1620187400000|2021-05-05 04:03:20|4225.9|4213.9|4227|4215|4227|4215|4225.9|4213.9|0
1620187410000|2021-05-05 04:03:30|4226.2|4214.2|4226.7|4214.7|4227|4215|4226.2|4214.2|0
1620187420000|2021-05-05 04:03:40|4226.8|4214.8|4226.5|4214.5|4227.1|4215.1|4225.9|4213.9|3
1620187430000|2021-05-05 04:03:50|4226.7|4214.7|4225.9|4213.9|4226.7|4214.7|4225.5|4213.5|1
1620187440000|2021-05-05 04:04:00|4225.2|4213.2|4225.2|4213.2|4225.2|4213.2|4225.2|4213.2|0
1620187450000|2021-05-05 04:04:10|4225|4213|4224.5|4212.5|4225|4213|4224.3|4212.3|0
1620187460000|2021-05-05 04:04:20|4224.8|4212.8|4224.5|4212.5|4224.8|4212.8|4224.5|4212.5|0
1620187470000|2021-05-05 04:04:30|4224|4212|4224|4212|4224|4212|4224|4212|0
1620187480000|2021-05-05 04:04:40|4223.8|4211.8|4222.3|4210.3|4223.8|4211.8|4222.3|4210.3|1
1620187490000|2021-05-05 04:04:50|4222.8|4210.8|4223.3|4211.3|4223.8|4211.8|4222.3|4210.3|0
1620187510000|2021-05-05 04:05:10|4223.5|4211.5|4222.8|4210.8|4223.5|4211.5|4222.8|4210.8|0
1620187520000|2021-05-05 04:05:20|4223.5|4211.5|4223.3|4211.3|4223.5|4211.5|4223.2|4211.2|0
1620187550000|2021-05-05 04:05:50|4223|4211|4224.1|4212.1|4224.1|4212.1|4222.8|4210.8|0
1620187560000|2021-05-05 04:06:00|4224.5|4212.5|4225.4|4213.4|4225.4|4213.4|4224.5|4212.5|0
1620187570000|2021-05-05 04:06:10|4225.1|4213.1|4225.4|4213.4|4225.4|4213.4|4224.9|4212.9|0
1620187610000|2021-05-05 04:06:50|4225.9|4213.9|4225.4|4213.4|4225.9|4213.9|4225.4|4213.4|0
1620187620000|2021-05-05 04:07:00|4225.2|4213.2|4225.4|4213.4|4225.5|4213.5|4225.2|4213.2|0
1620187640000|2021-05-05 04:07:20|4225.7|4213.7|4226.1|4214.1|4226.1|4214.1|4225.4|4213.4|0
1620187650000|2021-05-05 04:07:30|4226.3|4214.3|4227.4|4215.4|4227.4|4215.4|4226.3|4214.3|1
1620187660000|2021-05-05 04:07:40|4227.7|4215.7|4227.2|4215.2|4227.9|4215.9|4227.2|4215.2|0
1620187680000|2021-05-05 04:08:00|4226.6|4214.6|4226.2|4214.2|4226.6|4214.6|4226.2|4214.2|0
1620187690000|2021-05-05 04:08:10|4225.4|4213.4|4224.2|4212.2|4225.4|4213.4|4224.2|4212.2|0
1620187700000|2021-05-05 04:08:20|4223.6|4211.6|4223.2|4211.2|4223.6|4211.6|4223|4211|0
1620187710000|2021-05-05 04:08:30|4222.7|4210.7|4222.2|4210.2|4222.7|4210.7|4222.2|4210.2|0
1620187730000|2021-05-05 04:08:50|4222.7|4210.7|4222.2|4210.2|4223.2|4211.2|4222.2|4210.2|0
1620187750000|2021-05-05 04:09:10|4222.5|4210.5|4221.7|4209.7|4223.2|4211.2|4221.7|4209.7|0
1620187760000|2021-05-05 04:09:20|4221.5|4209.5|4221|4209|4221.7|4209.7|4221|4209|0
1620187770000|2021-05-05 04:09:30|4221.2|4209.2|4221|4209|4221.2|4209.2|4221|4209|0
1620187780000|2021-05-05 04:09:40|4220.7|4208.7|4222.3|4210.3|4222.3|4210.3|4220.5|4208.5|3
1620187790000|2021-05-05 04:09:50|4222.5|4210.5|4222.5|4210.5|4222.5|4210.5|4222.5|4210.5|0
1620187800000|2021-05-05 04:10:00|4222.2|4210.2|4222.5|4210.5|4222.5|4210.5|4222.2|4210.2|0
1620187810000|2021-05-05 04:10:10|4222.2|4210.2|4222.6|4210.6|4222.6|4210.6|4222.2|4210.2|0
1620187820000|2021-05-05 04:10:20|4223|4211|4223.2|4211.2|4223.2|4211.2|4223|4211|0
1620187830000|2021-05-05 04:10:30|4223|4211|4224.2|4212.2|4224.2|4212.2|4223|4211|0
1620187840000|2021-05-05 04:10:40|4224.5|4212.5|4224.2|4212.2|4224.7|4212.7|4224.2|4212.2|0
1620187850000|2021-05-05 04:10:50|4225|4213|4225|4213|4225|4213|4225|4213|0
1620187860000|2021-05-05 04:11:00|4224.9|4212.9|4224.9|4212.9|4224.9|4212.9|4224.9|4212.9|0
1620187870000|2021-05-05 04:11:10|4223.9|4211.9|4223.7|4211.7|4223.9|4211.9|4223.7|4211.7|0
1620187920000|2021-05-05 04:12:00|4223.5|4211.5|4224|4212|4224|4212|4223.5|4211.5|0
1620187930000|2021-05-05 04:12:10|4224.2|4212.2|4224.2|4212.2|4224.2|4212.2|4224.2|4212.2|0
1620187960000|2021-05-05 04:12:40|4224|4212|4224|4212|4224|4212|4224|4212|0
1620188010000|2021-05-05 04:13:30|4224.2|4212.2|4224.7|4212.7|4224.7|4212.7|4224.2|4212.2|0
1620188030000|2021-05-05 04:13:50|4225.4|4213.4|4225.4|4213.4|4225.4|4213.4|4225.4|4213.4|0
1620188040000|2021-05-05 04:14:00|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|0
1620188060000|2021-05-05 04:14:20|4225.4|4213.4|4225.4|4213.4|4225.4|4213.4|4225.4|4213.4|0
1620188070000|2021-05-05 04:14:30|4225.1|4213.1|4225.1|4213.1|4225.1|4213.1|4225.1|4213.1|0
1620188080000|2021-05-05 04:14:40|4224.7|4212.7|4225.4|4213.4|4225.4|4213.4|4224.7|4212.7|0
1620188120000|2021-05-05 04:15:20|4222|4210|4221.3|4209.3|4222|4210|4221.3|4209.3|0
1620188130000|2021-05-05 04:15:30|4221.5|4209.5|4220.7|4208.7|4221.7|4209.7|4220.7|4208.7|2
1620188150000|2021-05-05 04:15:50|4221.7|4209.7|4222.2|4210.2|4222.2|4210.2|4221.7|4209.7|0
1620188160000|2021-05-05 04:16:00|4221.7|4209.7|4221.7|4209.7|4222.2|4210.2|4221.7|4209.7|0
1620188180000|2021-05-05 04:16:20|4222.2|4210.2|4221.7|4209.7|4222.5|4210.5|4221.7|4209.7|0
1620188200000|2021-05-05 04:16:40|4221.2|4209.2|4221.2|4209.2|4221.2|4209.2|4221.2|4209.2|0
1620188220000|2021-05-05 04:17:00|4220.9|4208.9|4220.7|4208.7|4220.9|4208.9|4220.7|4208.7|0
1620188230000|2021-05-05 04:17:10|4221.2|4209.2|4221.2|4209.2|4221.2|4209.2|4221.2|4209.2|0
1620188240000|2021-05-05 04:17:20|4220.7|4208.7|4221.2|4209.2|4221.2|4209.2|4220.7|4208.7|0
1620188250000|2021-05-05 04:17:30|4220.7|4208.7|4220.7|4208.7|4220.7|4208.7|4220.7|4208.7|0
1620188260000|2021-05-05 04:17:40|4221.7|4209.7|4221.7|4209.7|4221.7|4209.7|4221.7|4209.7|0
1620188270000|2021-05-05 04:17:50|4221.2|4209.2|4221.2|4209.2|4221.7|4209.7|4221.2|4209.2|0
1620188280000|2021-05-05 04:18:00|4221.5|4209.5|4221.7|4209.7|4221.7|4209.7|4221.2|4209.2|0
1620188350000|2021-05-05 04:19:10|4221.2|4209.2|4221.2|4209.2|4221.2|4209.2|4221.2|4209.2|0
1620188360000|2021-05-05 04:19:20|4220.7|4208.7|4220.2|4208.2|4220.7|4208.7|4220.2|4208.2|0
1620188380000|2021-05-05 04:19:40|4219.7|4207.7|4219.7|4207.7|4219.7|4207.7|4219.7|4207.7|0
1620188390000|2021-05-05 04:19:50|4219.5|4207.5|4219.5|4207.5|4219.5|4207.5|4219|4207|0
1620188400000|2021-05-05 04:20:00|||||||||3
1620188410000|2021-05-05 04:20:10|4219|4207|4219|4207|4219|4207|4219|4207|0
1620188430000|2021-05-05 04:20:30|4218.8|4206.8|4218.8|4206.8|4218.8|4206.8|4218.8|4206.8|0
1620188440000|2021-05-05 04:20:40|4218.3|4206.3|4217.9|4205.9|4218.3|4206.3|4217.9|4205.9|2
1620188450000|2021-05-05 04:20:50|4218.1|4206.1|4218.1|4206.1|4218.1|4206.1|4218.1|4206.1|0
1620188470000|2021-05-05 04:21:10|4217.9|4205.9|4217|4205|4217.9|4205.9|4217|4205|0
1620188480000|2021-05-05 04:21:20|4217.9|4205.9|4217.7|4205.7|4217.9|4205.9|4217|4205|0
1620188490000|2021-05-05 04:21:30|4217.9|4205.9|4217.9|4205.9|4217.9|4205.9|4217.9|4205.9|0
1620188500000|2021-05-05 04:21:40|4218.6|4206.6|4218.6|4206.6|4218.6|4206.6|4218.6|4206.6|2
1620188520000|2021-05-05 04:22:00|4218.9|4206.9|4218.2|4206.2|4218.9|4206.9|4218.2|4206.2|0
1620188530000|2021-05-05 04:22:10|4220.7|4208.7|4218.7|4206.7|4220.7|4208.7|4218.7|4206.7|2
1620188540000|2021-05-05 04:22:20|4219|4207|4218.7|4206.7|4219.7|4207.7|4218.7|4206.7|0
1620188550000|2021-05-05 04:22:30|4218.9|4206.9|4217.3|4205.3|4218.9|4206.9|4217.3|4205.3|0
1620188560000|2021-05-05 04:22:40|4217|4205|4217|4205|4217|4205|4217|4205|0
1620188570000|2021-05-05 04:22:50|4217.3|4205.3|4217.5|4205.5|4217.5|4205.5|4217.3|4205.3|0
1620188580000|2021-05-05 04:23:00|4218|4206|4218|4206|4218|4206|4218|4206|0
1620188600000|2021-05-05 04:23:20|4217.5|4205.5|4217.8|4205.8|4217.8|4205.8|4217.5|4205.5|0
1620188620000|2021-05-05 04:23:40|4218|4206|4218|4206|4218|4206|4218|4206|0
1620188640000|2021-05-05 04:24:00|4217.5|4205.5|4217.3|4205.3|4217.5|4205.5|4217.3|4205.3|0
1620188650000|2021-05-05 04:24:10|4217.2|4205.2|4217.2|4205.2|4217.2|4205.2|4217.2|4205.2|0
1620188670000|2021-05-05 04:24:30|4217.5|4205.5|4217.7|4205.7|4217.7|4205.7|4217.5|4205.5|0
1620188680000|2021-05-05 04:24:40|4218|4206|4218|4206|4218|4206|4218|4206|0
1620188690000|2021-05-05 04:24:50|4218.5|4206.5|4219.2|4207.2|4219.2|4207.2|4218.5|4206.5|0
1620188710000|2021-05-05 04:25:10|4218.7|4206.7|4218.7|4206.7|4218.7|4206.7|4218.7|4206.7|0
1620188730000|2021-05-05 04:25:30|4219|4207|4219.2|4207.2|4219.2|4207.2|4219|4207|0
1620188740000|2021-05-05 04:25:40|4219|4207|4219|4207|4219|4207|4219|4207|0
1620188750000|2021-05-05 04:25:50|4218.4|4206.4|4218.4|4206.4|4218.4|4206.4|4218.4|4206.4|0
1620188780000|2021-05-05 04:26:20|4217|4205|4216.5|4204.5|4217|4205|4216.5|4204.5|1
1620188810000|2021-05-05 04:26:50|4216.8|4204.8|4217.5|4205.5|4217.5|4205.5|4216.8|4204.8|0
1620188820000|2021-05-05 04:27:00|4217|4205|4217|4205|4217|4205|4217|4205|0
1620188830000|2021-05-05 04:27:10|4216.7|4204.7|4216.5|4204.5|4216.7|4204.7|4216.5|4204.5|0
1620188840000|2021-05-05 04:27:20|4217|4205|4216.7|4204.7|4217|4205|4216.7|4204.7|1
1620188850000|2021-05-05 04:27:30|4216.5|4204.5|4216.5|4204.5|4216.5|4204.5|4216.5|4204.5|0
1620188870000|2021-05-05 04:27:50|4217|4205|4217|4205|4217|4205|4217|4205|0
1620188880000|2021-05-05 04:28:00|4217.2|4205.2|4217.2|4205.2|4217.2|4205.2|4217.2|4205.2|0
1620188890000|2021-05-05 04:28:10|4216.9|4204.9|4216.5|4204.5|4216.9|4204.9|4216.5|4204.5|0
1620188900000|2021-05-05 04:28:20|4216|4204|4215.5|4203.5|4216|4204|4215.5|4203.5|3
1620188920000|2021-05-05 04:28:40|4215.8|4203.8|4215.8|4203.8|4215.8|4203.8|4215.8|4203.8|4
1620188930000|2021-05-05 04:28:50|4215.6|4203.6|4214.6|4202.6|4215.6|4203.6|4214.6|4202.6|2
1620188940000|2021-05-05 04:29:00|4214.3|4202.3|4213.6|4201.6|4214.3|4202.3|4213.6|4201.6|0
1620188950000|2021-05-05 04:29:10|4213.8|4201.8|4213.8|4201.8|4213.8|4201.8|4213.8|4201.8|0
1620188960000|2021-05-05 04:29:20|4213.1|4201.1|4213.1|4201.1|4213.1|4201.1|4213.1|4201.1|1
1620188970000|2021-05-05 04:29:30|4213.4|4201.4|4213.1|4201.1|4213.6|4201.6|4213.1|4201.1|1
1620188980000|2021-05-05 04:29:40|4212.1|4200.1|4212.6|4200.6|4212.6|4200.6|4212.1|4200.1|3
1620188990000|2021-05-05 04:29:50|4212.3|4200.3|4210.4|4198.4|4212.3|4200.3|4210.4|4198.4|15
1620196200000|2021-05-05 06:30:00|4193.1|4181.1|4195.5|4183.5|4195.7|4183.7|4193.1|4181.1|99
1620196210000|2021-05-05 06:30:10|4195.7|4183.7|4192.7|4180.7|4196|4184|4192.7|4180.7|6
1620196220000|2021-05-05 06:30:20|4193.2|4181.2|4191|4179|4193.2|4181.2|4190.7|4178.7|8
1620196230000|2021-05-05 06:30:30|4192|4180|4192.9|4180.9|4193.3|4181.3|4191.8|4179.8|0
1620196240000|2021-05-05 06:30:40|4193.2|4181.2|4193.6|4181.6|4193.6|4181.6|4192.9|4180.9|0
1620196250000|2021-05-05 06:30:50|4193.8|4181.8|4195.6|4183.6|4195.9|4183.9|4193.6|4181.6|2
1620196260000|2021-05-05 06:31:00|4195.9|4183.9|4196.9|4184.9|4196.9|4184.9|4195.2|4183.2|1
1620196270000|2021-05-05 06:31:10|4197.2|4185.2|4197.4|4185.4|4197.4|4185.4|4195.9|4183.9|0
1620196290000|2021-05-05 06:31:30|4197.7|4185.7|4199.9|4187.9|4199.9|4187.9|4197.7|4185.7|0
1620196300000|2021-05-05 06:31:40|4197.6|4185.6|4201.4|4189.4|4201.4|4189.4|4197.6|4185.6|0
1620196310000|2021-05-05 06:31:50|4201.7|4189.7|4201.4|4189.4|4201.9|4189.9|4201.4|4189.4|0
1620196320000|2021-05-05 06:32:00|4200.9|4188.9|4200.4|4188.4|4200.9|4188.9|4199.9|4187.9|0
1620196340000|2021-05-05 06:32:20|4199.9|4187.9|4199.4|4187.4|4199.9|4187.9|4199.4|4187.4|0
1620196350000|2021-05-05 06:32:30|4199.6|4187.6|4199.9|4187.9|4199.9|4187.9|4199.6|4187.6|0
1620196360000|2021-05-05 06:32:40|4200.1|4188.1|4200.1|4188.1|4200.4|4188.4|4200.1|4188.1|0
1620196370000|2021-05-05 06:32:50|4199.8|4187.8|4199.6|4187.6|4199.8|4187.8|4199.6|4187.6|1
1620196390000|2021-05-05 06:33:10|4199.1|4187.1|4196.5|4184.5|4199.1|4187.1|4196.1|4184.1|0
1620196400000|2021-05-05 06:33:20|4196.8|4184.8|4196.6|4184.6|4196.8|4184.8|4195.3|4183.3|1
1620196410000|2021-05-05 06:33:30|4196.1|4184.1|4196.6|4184.6|4196.6|4184.6|4195.6|4183.6|0
1620196430000|2021-05-05 06:33:50|4197.7|4185.7|4197.7|4185.7|4197.7|4185.7|4197.7|4185.7|0
1620196440000|2021-05-05 06:34:00|4198.8|4186.8|4201.1|4189.1|4201.3|4189.3|4198.8|4186.8|0
1620196450000|2021-05-05 06:34:10|4200.8|4188.8|4200.6|4188.6|4201.1|4189.1|4200.6|4188.6|0
1620196460000|2021-05-05 06:34:20|4200.3|4188.3|4200.6|4188.6|4200.6|4188.6|4200.3|4188.3|0
1620196470000|2021-05-05 06:34:30|4200.1|4188.1|4199.1|4187.1|4200.1|4188.1|4199.1|4187.1|0
1620196480000|2021-05-05 06:34:40|4198.2|4186.2|4196.6|4184.6|4198.2|4186.2|4196.6|4184.6|0
1620196490000|2021-05-05 06:34:50|4196.3|4184.3|4197.1|4185.1|4197.1|4185.1|4196.3|4184.3|0
1620196500000|2021-05-05 06:35:00|4196.8|4184.8|4197.1|4185.1|4197.1|4185.1|4195.8|4183.8|0
1620196510000|2021-05-05 06:35:10|4197.3|4185.3|4197.8|4185.8|4197.8|4185.8|4197.3|4185.3|7
1620196520000|2021-05-05 06:35:20|4198.8|4186.8|4200.6|4188.6|4200.6|4188.6|4198.8|4186.8|0
1620196530000|2021-05-05 06:35:30|4200.3|4188.3|4200.3|4188.3|4200.3|4188.3|4199.8|4187.8|0
1620196540000|2021-05-05 06:35:40|4200.6|4188.6|4205.3|4193.3|4205.3|4193.3|4200.6|4188.6|0
1620196550000|2021-05-05 06:35:50|4205.8|4193.8|4206.3|4194.3|4206.8|4194.8|4205.8|4193.8|0
1620196560000|2021-05-05 06:36:00|4206.8|4194.8|4207.8|4195.8|4208.8|4196.8|4206.8|4194.8|0
1620196570000|2021-05-05 06:36:10|4208.3|4196.3|4208.5|4196.5|4208.8|4196.8|4207.8|4195.8|0
1620196580000|2021-05-05 06:36:20|4208.3|4196.3|4207.8|4195.8|4208.8|4196.8|4207.8|4195.8|0
1620196590000|2021-05-05 06:36:30|4206.8|4194.8|4206.3|4194.3|4207|4195|4206.3|4194.3|0
1620196600000|2021-05-05 06:36:40|4206.8|4194.8|4207.5|4195.5|4208|4196|4206.8|4194.8|0
1620196610000|2021-05-05 06:36:50|4207.3|4195.3|4207|4195|4207.3|4195.3|4207|4195|0
1620196620000|2021-05-05 06:37:00|4206.8|4194.8|4206.5|4194.5|4206.8|4194.8|4206.5|4194.5|0
1620196630000|2021-05-05 06:37:10|4206|4194|4205|4193|4206|4194|4205|4193|0
1620196640000|2021-05-05 06:37:20|4205.3|4193.3|4204|4192|4205.3|4193.3|4204|4192|0
1620196650000|2021-05-05 06:37:30|4204.3|4192.3|4204.5|4192.5|4204.5|4192.5|4204|4192|0
1620196660000|2021-05-05 06:37:40|4204.3|4192.3|4204|4192|4204.3|4192.3|4204|4192|0
1620196670000|2021-05-05 06:37:50|4203.8|4191.8|4203|4191|4203.8|4191.8|4203|4191|0
1620196680000|2021-05-05 06:38:00|4203.3|4191.3|4203.5|4191.5|4203.9|4191.9|4203|4191|0
1620196690000|2021-05-05 06:38:10|4204|4192|4204|4192|4204|4192|4204|4192|0
1620196700000|2021-05-05 06:38:20|4203.7|4191.7|4203|4191|4203.7|4191.7|4203|4191|0
1620196730000|2021-05-05 06:38:50|4202.7|4190.7|4204|4192|4204|4192|4202|4190|0
1620196740000|2021-05-05 06:39:00|4204.5|4192.5|4204.5|4192.5|4204.5|4192.5|4204.5|4192.5|0
1620196750000|2021-05-05 06:39:10|4205|4193|4205.5|4193.5|4205.5|4193.5|4205|4193|0
1620196770000|2021-05-05 06:39:30|4204.4|4192.4|4203.5|4191.5|4204.4|4192.4|4203.5|4191.5|0
1620196780000|2021-05-05 06:39:40|4204.5|4192.5|4202.5|4190.5|4204.5|4192.5|4202.5|4190.5|0
1620196790000|2021-05-05 06:39:50|4200.6|4188.6|4200|4188|4201.7|4189.7|4200|4188|0
1620196800000|2021-05-05 06:40:00|4201.7|4189.7|4203|4191|4203.5|4191.5|4201.7|4189.7|0
1620196810000|2021-05-05 06:40:10|4203.3|4191.3|4203.5|4191.5|4203.5|4191.5|4203.3|4191.3|0
1620196820000|2021-05-05 06:40:20|4203|4191|4203.5|4191.5|4203.5|4191.5|4203|4191|0
1620196830000|2021-05-05 06:40:30|4203|4191|4200.2|4188.2|4203|4191|4200|4188|0
1620196840000|2021-05-05 06:40:40|4200|4188|4200.2|4188.2|4200.2|4188.2|4200|4188|0
1620196850000|2021-05-05 06:40:50|4200.5|4188.5|4200.5|4188.5|4200.5|4188.5|4200.5|4188.5|0
1620196860000|2021-05-05 06:41:00|4201|4189|4202|4190|4202|4190|4201|4189|0
1620196870000|2021-05-05 06:41:10|4202.3|4190.3|4202.5|4190.5|4202.5|4190.5|4202.3|4190.3|0
1620196880000|2021-05-05 06:41:20|4202.2|4190.2|4201.7|4189.7|4202.2|4190.2|4201.7|4189.7|0
1620196890000|2021-05-05 06:41:30|4201.5|4189.5|4200.7|4188.7|4201.5|4189.5|4200.7|4188.7|0
1620196920000|2021-05-05 06:42:00|4200.3|4188.3|4200.2|4188.2|4200.5|4188.5|4199.2|4187.2|0
1620196930000|2021-05-05 06:42:10|4200|4188|4199.5|4187.5|4200|4188|4199.5|4187.5|0
1620196940000|2021-05-05 06:42:20|4199|4187|4198.3|4186.3|4199|4187|4198.3|4186.3|0
1620196950000|2021-05-05 06:42:30|4198|4186|4199.4|4187.4|4200.2|4188.2|4197.8|4185.8|0
1620196960000|2021-05-05 06:42:40|4200|4188|4200.2|4188.2|4200.2|4188.2|4200|4188|0
1620196970000|2021-05-05 06:42:50|4199.5|4187.5|4198.9|4186.9|4199.5|4187.5|4198.9|4186.9|0
1620196980000|2021-05-05 06:43:00|4197.7|4185.7|4198|4186|4198.5|4186.5|4196.5|4184.5|2
1620196990000|2021-05-05 06:43:10|4197.7|4185.7|4197.7|4185.7|4197.7|4185.7|4197.7|4185.7|0
1620197000000|2021-05-05 06:43:20|4198.8|4186.8|4198.7|4186.7|4198.8|4186.8|4198.2|4186.2|0
1620197020000|2021-05-05 06:43:40|4200.2|4188.2|4199.2|4187.2|4200.2|4188.2|4199.2|4187.2|0
1620197030000|2021-05-05 06:43:50|4199.7|4187.7|4201.5|4189.5|4201.5|4189.5|4199.7|4187.7|0
1620197050000|2021-05-05 06:44:10|4201.8|4189.8|4202.7|4190.7|4202.7|4190.7|4201.8|4189.8|0
1620197060000|2021-05-05 06:44:20|4203|4191|4203.2|4191.2|4203.2|4191.2|4203|4191|0
1620197070000|2021-05-05 06:44:30|4202.4|4190.4|4202.7|4190.7|4202.7|4190.7|4202.4|4190.4|1
1620197080000|2021-05-05 06:44:40|4203|4191|4203|4191|4203.3|4191.3|4203|4191|1
1620197090000|2021-05-05 06:44:50|4202.7|4190.7|4201.9|4189.9|4202.7|4190.7|4201.9|4189.9|0
1620197100000|2021-05-05 06:45:00|||||||||2
1620197110000|2021-05-05 06:45:10|4204.2|4192.2|4204.7|4192.7|4204.7|4192.7|4204.2|4192.2|1
1620197120000|2021-05-05 06:45:20|4205.2|4193.2|4207.7|4195.7|4207.7|4195.7|4205.2|4193.2|0
1620197130000|2021-05-05 06:45:30|4207.2|4195.2|4208.2|4196.2|4208.2|4196.2|4207.2|4195.2|0
1620197140000|2021-05-05 06:45:40|4207.6|4195.6|4208.5|4196.5|4208.5|4196.5|4207.2|4195.2|0
1620197150000|2021-05-05 06:45:50|4208|4196|4208|4196|4208|4196|4208|4196|0
1620197160000|2021-05-05 06:46:00|4208.5|4196.5|4208.2|4196.2|4208.5|4196.5|4208|4196|0
1620197170000|2021-05-05 06:46:10|4207.2|4195.2|4207.5|4195.5|4207.5|4195.5|4207.2|4195.2|0
1620197180000|2021-05-05 06:46:20|4207.2|4195.2|4206.5|4194.5|4207.2|4195.2|4206.5|4194.5|0
1620197190000|2021-05-05 06:46:30|4206.2|4194.2|4207|4195|4207|4195|4206|4194|0
1620197230000|2021-05-05 06:47:10|4207.6|4195.6|4207.1|4195.1|4207.6|4195.6|4207.1|4195.1|20
1620197240000|2021-05-05 06:47:20|4206.8|4194.8|4206.6|4194.6|4206.8|4194.8|4206.6|4194.6|0
1620197250000|2021-05-05 06:47:30|4206.4|4194.4|4212.8|4200.8|4212.8|4200.8|4206.4|4194.4|3
1620197260000|2021-05-05 06:47:40|4213|4201|4215.3|4203.3|4215.3|4203.3|4213|4201|0
1620197270000|2021-05-05 06:47:50|4215|4203|4216.9|4204.9|4216.9|4204.9|4215|4203|0
1620197280000|2021-05-05 06:48:00|4217.1|4205.1|4217|4205|4218.8|4206.8|4217|4205|5
1620197290000|2021-05-05 06:48:10|4216.8|4204.8|4216.3|4204.3|4216.8|4204.8|4215.9|4203.9|1
1620197300000|2021-05-05 06:48:20|4215.5|4203.5|4217.5|4205.5|4217.5|4205.5|4215.5|4203.5|5
1620197310000|2021-05-05 06:48:30|4217.3|4205.3|4217.8|4205.8|4217.8|4205.8|4217.3|4205.3|0
1620197320000|2021-05-05 06:48:40|4218|4206|4218.2|4206.2|4218.2|4206.2|4218|4206|0
1620197330000|2021-05-05 06:48:50|4218|4206|4218|4206|4218|4206|4218|4206|21
1620197340000|2021-05-05 06:49:00|4217.5|4205.5|4216.6|4204.6|4217.8|4205.8|4216.6|4204.6|1
1620197350000|2021-05-05 06:49:10|4216.3|4204.3|4213|4201|4216.3|4204.3|4213|4201|0
1620197360000|2021-05-05 06:49:20|4213.5|4201.5|4213.5|4201.5|4213.5|4201.5|4213.5|4201.5|0
1620197370000|2021-05-05 06:49:30|4213.2|4201.2|4213|4201|4213.2|4201.2|4213|4201|0
1620197380000|2021-05-05 06:49:40|4213.5|4201.5|4214.5|4202.5|4214.5|4202.5|4213.5|4201.5|0
1620197390000|2021-05-05 06:49:50|4214.7|4202.7|4213.5|4201.5|4214.8|4202.8|4213.5|4201.5|0
1620197400000|2021-05-05 06:50:00|4212.5|4200.5|4212.5|4200.5|4213|4201|4211|4199|0
1620197410000|2021-05-05 06:50:10|4212.8|4200.8|4212.5|4200.5|4213.5|4201.5|4212.5|4200.5|12
1620197420000|2021-05-05 06:50:20|4212.8|4200.8|4213.5|4201.5|4213.5|4201.5|4212.8|4200.8|0
1620197430000|2021-05-05 06:50:30|4214|4202|4214|4202|4214|4202|4213.8|4201.8|0
1620197440000|2021-05-05 06:50:40|4214.5|4202.5|4214.5|4202.5|4214.5|4202.5|4214.5|4202.5|0
1620197460000|2021-05-05 06:51:00|4212.4|4200.4|4213.8|4201.8|4215.5|4203.5|4212.3|4200.3|2
1620197470000|2021-05-05 06:51:10|4214|4202|4214.3|4202.3|4214.3|4202.3|4214|4202|19
1620197480000|2021-05-05 06:51:20|4214|4202|4214.3|4202.3|4214.3|4202.3|4214|4202|6
1620197490000|2021-05-05 06:51:30|4214|4202|4214.8|4202.8|4214.8|4202.8|4214|4202|5
1620197500000|2021-05-05 06:51:40|4214.2|4202.2|4215.2|4203.2|4215.2|4203.2|4214.2|4202.2|2
1620197510000|2021-05-05 06:51:50|4215.7|4203.7|4215.7|4203.7|4215.7|4203.7|4215.7|4203.7|0
1620197520000|2021-05-05 06:52:00|4216|4204|4214.7|4202.7|4216.2|4204.2|4214.7|4202.7|0
1620197530000|2021-05-05 06:52:10|4215.2|4203.2|4215.2|4203.2|4215.2|4203.2|4215.2|4203.2|0
1620197570000|2021-05-05 06:52:50|4215.7|4203.7|4216.2|4204.2|4216.2|4204.2|4215.7|4203.7|0
1620197590000|2021-05-05 06:53:10|4216.7|4204.7|4216.7|4204.7|4216.7|4204.7|4216.7|4204.7|0
1620197610000|2021-05-05 06:53:30|4216.2|4204.2|4216.2|4204.2|4216.2|4204.2|4216.2|4204.2|0
1620197620000|2021-05-05 06:53:40|4215.9|4203.9|4215.7|4203.7|4215.9|4203.9|4215.7|4203.7|0
1620197630000|2021-05-05 06:53:50|4215.4|4203.4|4215.7|4203.7|4215.7|4203.7|4215.2|4203.2|0
1620197680000|2021-05-05 06:54:40|4214.7|4202.7|4213.2|4201.2|4214.7|4202.7|4213.2|4201.2|0
1620197690000|2021-05-05 06:54:50|4212.9|4200.9|4212.7|4200.7|4212.9|4200.9|4212.7|4200.7|0
1620197700000|2021-05-05 06:55:00|4212.2|4200.2|4206.2|4194.2|4212.2|4200.2|4205.4|4193.4|0
1620197710000|2021-05-05 06:55:10|4206.7|4194.7|4206.7|4194.7|4206.7|4194.7|4206.2|4194.2|0
1620197730000|2021-05-05 06:55:30|4206.2|4194.2|4206.2|4194.2|4206.7|4194.7|4205.2|4193.2|0
1620197740000|2021-05-05 06:55:40|4205.7|4193.7|4206.7|4194.7|4206.7|4194.7|4205.7|4193.7|0
1620197750000|2021-05-05 06:55:50|4206.9|4194.9|4205.9|4193.9|4207.2|4195.2|4205.9|4193.9|0
1620197770000|2021-05-05 06:56:10|4205.6|4193.6|4211.1|4199.1|4211.4|4199.4|4205.6|4193.6|0
1620197780000|2021-05-05 06:56:20|4211.7|4199.7|4211.4|4199.4|4211.9|4199.9|4211.4|4199.4|0
1620197790000|2021-05-05 06:56:30|4210.9|4198.9|4210.9|4198.9|4211.4|4199.4|4210.9|4198.9|0
1620197810000|2021-05-05 06:56:50|4211.2|4199.2|4211.4|4199.4|4211.4|4199.4|4211.2|4199.2|0
1620197820000|2021-05-05 06:57:00|4210.4|4198.4|4209.9|4197.9|4210.4|4198.4|4209.9|4197.9|0
1620197830000|2021-05-05 06:57:10|4209.4|4197.4|4209.4|4197.4|4209.4|4197.4|4209.4|4197.4|0
1620197840000|2021-05-05 06:57:20|4208.4|4196.4|4207.9|4195.9|4208.4|4196.4|4207.9|4195.9|0
1620197850000|2021-05-05 06:57:30|4207.4|4195.4|4207.4|4195.4|4207.4|4195.4|4207.4|4195.4|0
1620197860000|2021-05-05 06:57:40|4207.9|4195.9|4205.4|4193.4|4207.9|4195.9|4205.4|4193.4|0
1620197870000|2021-05-05 06:57:50|4204.9|4192.9|4204.9|4192.9|4204.9|4192.9|4204.9|4192.9|0
1620197880000|2021-05-05 06:58:00|4205.4|4193.4|4205.4|4193.4|4205.4|4193.4|4205.4|4193.4|0
1620197910000|2021-05-05 06:58:30|4205.7|4193.7|4208.4|4196.4|4208.4|4196.4|4205.7|4193.7|0
1620197920000|2021-05-05 06:58:40|4209.9|4197.9|4209.9|4197.9|4210.2|4198.2|4209.9|4197.9|0
1620197930000|2021-05-05 06:58:50|4210.4|4198.4|4211.9|4199.9|4211.9|4199.9|4210.4|4198.4|0
1620197940000|2021-05-05 06:59:00|4211.6|4199.6|4211.4|4199.4|4211.6|4199.6|4211.4|4199.4|0
1620197960000|2021-05-05 06:59:20|4211.9|4199.9|4212.4|4200.4|4212.4|4200.4|4211.9|4199.9|0
1620197970000|2021-05-05 06:59:30|4212.9|4200.9|4214.6|4202.6|4214.6|4202.6|4212.9|4200.9|0
1620197980000|2021-05-05 06:59:40|4215.1|4203.1|4217.6|4205.6|4218.1|4206.1|4215.1|4203.1|2
1620197990000|2021-05-05 06:59:50|4218.1|4206.1|4216.1|4204.1|4218.1|4206.1|4215.6|4203.6|0
1620198000000|2021-05-05 07:00:00|4216.6|4204.6|4218.1|4206.1|4218.6|4206.6|4216.6|4204.6|0
1620198010000|2021-05-05 07:00:10|4217.8|4205.8|4220|4208|4220.6|4208.6|4216.8|4204.8|2
1620198020000|2021-05-05 07:00:20|4219.5|4207.5|4219|4207|4220|4208|4219|4207|5
1620198030000|2021-05-05 07:00:30|4219.5|4207.5|4216.5|4204.5|4220|4208|4216.5|4204.5|6
1620198040000|2021-05-05 07:00:40|4217.5|4205.5|4218|4206|4219|4207|4217.5|4205.5|5
1620198050000|2021-05-05 07:00:50|4218.3|4206.3|4218.3|4206.3|4218.5|4206.5|4218|4206|5
1620198060000|2021-05-05 07:01:00|4218|4206|4217.5|4205.5|4218|4206|4217.5|4205.5|0
1620198070000|2021-05-05 07:01:10|4218|4206|4217.5|4205.5|4218.3|4206.3|4217.5|4205.5|2
1620198080000|2021-05-05 07:01:20|4217.8|4205.8|4218|4206|4218|4206|4217.8|4205.8|0
1620198100000|2021-05-05 07:01:40|4217.8|4205.8|4216|4204|4217.8|4205.8|4216|4204|0
1620198110000|2021-05-05 07:01:50|4216.2|4204.2|4216.2|4204.2|4216.2|4204.2|4216.2|4204.2|0
1620198120000|2021-05-05 07:02:00|4216|4204|4215.5|4203.5|4216.2|4204.2|4215.5|4203.5|0
1620198130000|2021-05-05 07:02:10|4216.1|4204.1|4215.8|4203.8|4216.1|4204.1|4215.3|4203.3|0
1620198140000|2021-05-05 07:02:20|4215.3|4203.3|4211.7|4199.7|4215.3|4203.3|4211.7|4199.7|3
1620198160000|2021-05-05 07:02:40|4211.2|4199.2|4210.2|4198.2|4211.2|4199.2|4210.2|4198.2|0
1620198170000|2021-05-05 07:02:50|4210.8|4198.8|4211.2|4199.2|4211.2|4199.2|4210.8|4198.8|0
1620198180000|2021-05-05 07:03:00|4211.5|4199.5|4211.7|4199.7|4211.7|4199.7|4211.5|4199.5|0
1620198200000|2021-05-05 07:03:20|4211.2|4199.2|4208.2|4196.2|4211.2|4199.2|4208.2|4196.2|0
1620198210000|2021-05-05 07:03:30|4208|4196|4207.7|4195.7|4208|4196|4207.7|4195.7|0
1620198220000|2021-05-05 07:03:40|4207.2|4195.2|4207.2|4195.2|4207.2|4195.2|4207.2|4195.2|0
1620198230000|2021-05-05 07:03:50|4207.5|4195.5|4208.2|4196.2|4208.2|4196.2|4207.5|4195.5|0
1620198240000|2021-05-05 07:04:00|4209.7|4197.7|4210.2|4198.2|4210.2|4198.2|4209.7|4197.7|0
1620198250000|2021-05-05 07:04:10|4207|4195|4207|4195|4207|4195|4207|4195|0
1620198260000|2021-05-05 07:04:20|4206.2|4194.2|4208.2|4196.2|4208.2|4196.2|4206.2|4194.2|0
1620198270000|2021-05-05 07:04:30|4208.5|4196.5|4208.7|4196.7|4208.7|4196.7|4208.2|4196.2|0
1620198280000|2021-05-05 07:04:40|4208.2|4196.2|4207.7|4195.7|4208.2|4196.2|4207|4195|0
1620198290000|2021-05-05 07:04:50|4207.2|4195.2|4207.2|4195.2|4207.2|4195.2|4206.7|4194.7|0
1620198300000|2021-05-05 07:05:00|4208.2|4196.2|4208.2|4196.2|4208.2|4196.2|4207.4|4195.4|0
1620198310000|2021-05-05 07:05:10|4207.4|4195.4|4206.9|4194.9|4207.4|4195.4|4206.9|4194.9|5
1620198320000|2021-05-05 07:05:20|4207.2|4195.2|4206.4|4194.4|4207.4|4195.4|4206.4|4194.4|0
1620198330000|2021-05-05 07:05:30|4206.7|4194.7|4206.4|4194.4|4206.9|4194.9|4206.4|4194.4|0
1620198340000|2021-05-05 07:05:40|4206.2|4194.2|4204.9|4192.9|4206.2|4194.2|4204.9|4192.9|0
1620198350000|2021-05-05 07:05:50|4204.6|4192.6|4199.6|4187.6|4204.6|4192.6|4198.9|4186.9|0
1620198360000|2021-05-05 07:06:00|4200.2|4188.2|4200.9|4188.9|4200.9|4188.9|4199.9|4187.9|0
1620198370000|2021-05-05 07:06:10|4201.2|4189.2|4201.4|4189.4|4201.4|4189.4|4201.2|4189.2|0
1620198380000|2021-05-05 07:06:20|4201.1|4189.1|4200.9|4188.9|4201.4|4189.4|4200.9|4188.9|0
1620198390000|2021-05-05 07:06:30|4201.4|4189.4|4200.4|4188.4|4201.7|4189.7|4200.4|4188.4|0
1620198400000|2021-05-05 07:06:40|4199.9|4187.9|4198.9|4186.9|4199.9|4187.9|4198.4|4186.4|0
1620198410000|2021-05-05 07:06:50|4197.8|4185.8|4198.4|4186.4|4198.9|4186.9|4197.4|4185.4|0
1620198420000|2021-05-05 07:07:00|4197.9|4185.9|4197.4|4185.4|4197.9|4185.9|4197.4|4185.4|0
1620198430000|2021-05-05 07:07:10|4196.9|4184.9|4199.4|4187.4|4199.4|4187.4|4196.9|4184.9|0
1620198440000|2021-05-05 07:07:20|4199.1|4187.1|4199.4|4187.4|4199.4|4187.4|4198.9|4186.9|0
1620198450000|2021-05-05 07:07:30|4199.9|4187.9|4197.4|4185.4|4201.1|4189.1|4197.4|4185.4|0
1620198460000|2021-05-05 07:07:40|4199.2|4187.2|4200.4|4188.4|4200.4|4188.4|4199.2|4187.2|0
1620198470000|2021-05-05 07:07:50|4200.7|4188.7|4201.4|4189.4|4201.4|4189.4|4200.7|4188.7|0
1620198480000|2021-05-05 07:08:00|4201.1|4189.1|4200.9|4188.9|4201.1|4189.1|4200.9|4188.9|0
1620198490000|2021-05-05 07:08:10|4200.3|4188.3|4198.9|4186.9|4200.3|4188.3|4198.9|4186.9|0
1620198510000|2021-05-05 07:08:30|4198.4|4186.4|4198.1|4186.1|4198.4|4186.4|4198.1|4186.1|0
1620198520000|2021-05-05 07:08:40|4198.6|4186.6|4198.6|4186.6|4198.6|4186.6|4198.1|4186.1|0
1620198530000|2021-05-05 07:08:50|4198.1|4186.1|4198.1|4186.1|4198.1|4186.1|4198.1|4186.1|0
1620198540000|2021-05-05 07:09:00|4198.4|4186.4|4197.9|4185.9|4198.4|4186.4|4197.9|4185.9|0
1620198550000|2021-05-05 07:09:10|4197.7|4185.7|4197.7|4185.7|4197.7|4185.7|4197.2|4185.2|0
1620198560000|2021-05-05 07:09:20|4197.4|4185.4|4199.1|4187.1|4199.1|4187.1|4197.2|4185.2|0
1620198570000|2021-05-05 07:09:30|4199.6|4187.6|4203.8|4191.8|4204.6|4192.6|4199.1|4187.1|1
1620198580000|2021-05-05 07:09:40|4204.6|4192.6|4203.1|4191.1|4205.1|4193.1|4202.1|4190.1|0
1620198590000|2021-05-05 07:09:50|4203.6|4191.6|4203.1|4191.1|4204.1|4192.1|4202.9|4190.9|0
1620198600000|2021-05-05 07:10:00|4204.1|4192.1|4205.1|4193.1|4205.1|4193.1|4204.1|4192.1|0
1620198610000|2021-05-05 07:10:10|4205.4|4193.4|4204.1|4192.1|4205.4|4193.4|4204.1|4192.1|0
1620198620000|2021-05-05 07:10:20|4202.6|4190.6|4202.1|4190.1|4202.6|4190.6|4202.1|4190.1|0
1620198630000|2021-05-05 07:10:30|4201.8|4189.8|4201.3|4189.3|4202.3|4190.3|4201.3|4189.3|2
1620198640000|2021-05-05 07:10:40|4200.8|4188.8|4199.8|4187.8|4200.8|4188.8|4199.8|4187.8|0
1620198650000|2021-05-05 07:10:50|4199.3|4187.3|4198.7|4186.7|4199.3|4187.3|4198.7|4186.7|1
1620198660000|2021-05-05 07:11:00|4198.4|4186.4|4198.4|4186.4|4198.4|4186.4|4198.2|4186.2|0
1620198670000|2021-05-05 07:11:10|4199.1|4187.1|4199.1|4187.1|4199.1|4187.1|4199.1|4187.1|0
1620198680000|2021-05-05 07:11:20|4198.8|4186.8|4198.6|4186.6|4198.8|4186.8|4198.6|4186.6|0
1620198690000|2021-05-05 07:11:30|4197.9|4185.9|4197.9|4185.9|4198.6|4186.6|4197.9|4185.9|0
1620198700000|2021-05-05 07:11:40|4197.7|4185.7|4198.4|4186.4|4198.4|4186.4|4197.2|4185.2|1
1620198710000|2021-05-05 07:11:50|4198.6|4186.6|4200.1|4188.1|4200.1|4188.1|4198.6|4186.6|0
1620198720000|2021-05-05 07:12:00|4199.8|4187.8|4200.1|4188.1|4200.1|4188.1|4199.6|4187.6|0
1620198730000|2021-05-05 07:12:10|4201.3|4189.3|4200.6|4188.6|4201.6|4189.6|4200.6|4188.6|0
1620198740000|2021-05-05 07:12:20|4200.3|4188.3|4197.9|4185.9|4200.3|4188.3|4197.9|4185.9|0
1620198750000|2021-05-05 07:12:30|4199.1|4187.1|4197.9|4185.9|4199.1|4187.1|4197.9|4185.9|0
1620198760000|2021-05-05 07:12:40|4198.5|4186.5|4197.4|4185.4|4198.5|4186.5|4197.2|4185.2|0
1620198770000|2021-05-05 07:12:50|4197.2|4185.2|4197.1|4185.1|4197.2|4185.2|4196.7|4184.7|2
1620198780000|2021-05-05 07:13:00|4197.3|4185.3|4197.1|4185.1|4197.3|4185.3|4197.1|4185.1|0
1620198790000|2021-05-05 07:13:10|4196.9|4184.9|4197.3|4185.3|4197.3|4185.3|4196.9|4184.9|0
1620198800000|2021-05-05 07:13:20|4193.7|4181.7|4194.8|4182.8|4194.8|4182.8|4193.3|4181.3|11
1620198810000|2021-05-05 07:13:30|4195.3|4183.3|4194|4182|4195.3|4183.3|4194|4182|3
1620198820000|2021-05-05 07:13:40|4194.6|4182.6|4194.4|4182.4|4194.7|4182.7|4194.4|4182.4|0
1620198830000|2021-05-05 07:13:50|4194.1|4182.1|4197.1|4185.1|4197.1|4185.1|4194.1|4182.1|0
1620198840000|2021-05-05 07:14:00|4196.8|4184.8|4195.1|4183.1|4196.8|4184.8|4195.1|4183.1|0
1620198850000|2021-05-05 07:14:10|4194.6|4182.6|4195.1|4183.1|4195.1|4183.1|4194.6|4182.6|0
1620198860000|2021-05-05 07:14:20|4194.6|4182.6|4193.2|4181.2|4194.6|4182.6|4193.2|4181.2|2
1620198870000|2021-05-05 07:14:30|4193.9|4181.9|4194.6|4182.6|4194.6|4182.6|4193.9|4181.9|0
1620198880000|2021-05-05 07:14:40|4194.4|4182.4|4196.6|4184.6|4196.6|4184.6|4194.4|4182.4|0
1620198890000|2021-05-05 07:14:50|4196.1|4184.1|4196.1|4184.1|4196.1|4184.1|4196.1|4184.1|0
1620198900000|2021-05-05 07:15:00|4195.1|4183.1|4194.6|4182.6|4195.1|4183.1|4194.6|4182.6|2
1620198910000|2021-05-05 07:15:10|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|0
1620198920000|2021-05-05 07:15:20|4193.9|4181.9|4193.2|4181.2|4195.6|4183.6|4193.2|4181.2|0
1620198930000|2021-05-05 07:15:30|4193.5|4181.5|4193.9|4181.9|4193.9|4181.9|4193.5|4181.5|0
1620198940000|2021-05-05 07:15:40|4193.7|4181.7|4193.7|4181.7|4193.7|4181.7|4193.2|4181.2|0
1620198960000|2021-05-05 07:16:00|4194.3|4182.3|4195.1|4183.1|4195.1|4183.1|4193.7|4181.7|9
1620198970000|2021-05-05 07:16:10|4196|4184|4198.1|4186.1|4198.1|4186.1|4196|4184|0
1620198980000|2021-05-05 07:16:20|4198.6|4186.6|4198.1|4186.1|4198.6|4186.6|4197.1|4185.1|0
1620198990000|2021-05-05 07:16:30|4198.8|4186.8|4200.3|4188.3|4200.3|4188.3|4197.4|4185.4|0
1620199000000|2021-05-05 07:16:40|4201.6|4189.6|4199.5|4187.5|4202.1|4190.1|4199.5|4187.5|1
1620199010000|2021-05-05 07:16:50|4199.8|4187.8|4197.4|4185.4|4200|4188|4197.4|4185.4|7
1620199020000|2021-05-05 07:17:00|4197.1|4185.1|4193.9|4181.9|4197.1|4185.1|4193.9|4181.9|8
1620199030000|2021-05-05 07:17:10|4193.6|4181.6|4193.1|4181.1|4193.6|4181.6|4193.1|4181.1|52
1620199040000|2021-05-05 07:17:20|4192.4|4180.4|4192.6|4180.6|4192.6|4180.6|4192.4|4180.4|5
1620199050000|2021-05-05 07:17:30|4193.1|4181.1|4195.1|4183.1|4195.1|4183.1|4193.1|4181.1|7
1620199060000|2021-05-05 07:17:40|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|0
1620199070000|2021-05-05 07:17:50|4194.9|4182.9|4196.1|4184.1|4196.1|4184.1|4194.9|4182.9|1
1620199110000|2021-05-05 07:18:30|4196.6|4184.6|4196.6|4184.6|4196.6|4184.6|4196.6|4184.6|0
1620199130000|2021-05-05 07:18:50|4196.9|4184.9|4199.6|4187.6|4199.6|4187.6|4196.9|4184.9|0
1620199140000|2021-05-05 07:19:00|4198.1|4186.1|4197.6|4185.6|4198.1|4186.1|4197.6|4185.6|0
1620199150000|2021-05-05 07:19:10|4196.8|4184.8|4196.1|4184.1|4196.8|4184.8|4196.1|4184.1|0
1620199170000|2021-05-05 07:19:30|4195.5|4183.5|4194|4182|4195.5|4183.5|4193.6|4181.6|0
1620199180000|2021-05-05 07:19:40|4194.2|4182.2|4193.7|4181.7|4194.2|4182.2|4193.7|4181.7|0
1620199200000|2021-05-05 07:20:00|4193.5|4181.5|4193.3|4181.3|4193.5|4181.5|4193.2|4181.2|0
1620199210000|2021-05-05 07:20:10|4194.9|4182.9|4195.3|4183.3|4195.3|4183.3|4194.4|4182.4|0
1620199230000|2021-05-05 07:20:30|4195.8|4183.8|4195.8|4183.8|4195.8|4183.8|4195.8|4183.8|0
1620199240000|2021-05-05 07:20:40|4196.5|4184.5|4196.5|4184.5|4196.5|4184.5|4196.5|4184.5|0
1620199260000|2021-05-05 07:21:00|4196.3|4184.3|4195.5|4183.5|4196.3|4184.3|4195.5|4183.5|0
1620199270000|2021-05-05 07:21:10|4195.3|4183.3|4194.9|4182.9|4195.3|4183.3|4194.9|4182.9|0
1620199280000|2021-05-05 07:21:20|4194.6|4182.6|4193.7|4181.7|4194.6|4182.6|4193.7|4181.7|0
1620199290000|2021-05-05 07:21:30|4193.2|4181.2|4193.5|4181.5|4193.5|4181.5|4193.2|4181.2|0
1620199300000|2021-05-05 07:21:40|4193.7|4181.7|4194.2|4182.2|4194.2|4182.2|4193.7|4181.7|0
1620199310000|2021-05-05 07:21:50|4194.4|4182.4|4195.3|4183.3|4195.3|4183.3|4194.4|4182.4|0
1620199320000|2021-05-05 07:22:00|4194.9|4182.9|4194.9|4182.9|4194.9|4182.9|4194.9|4182.9|0
1620199330000|2021-05-05 07:22:10|4195.1|4183.1|4195.8|4183.8|4195.8|4183.8|4195.1|4183.1|0
1620199340000|2021-05-05 07:22:20|4195.3|4183.3|4195.8|4183.8|4195.8|4183.8|4195.3|4183.3|0
1620199350000|2021-05-05 07:22:30|4196.1|4184.1|4196.1|4184.1|4196.1|4184.1|4196.1|4184.1|0
1620199360000|2021-05-05 07:22:40|4196|4184|4196|4184|4196.5|4184.5|4196|4184|0
1620199370000|2021-05-05 07:22:50|4195.8|4183.8|4195.6|4183.6|4196.1|4184.1|4195.6|4183.6|0
1620199380000|2021-05-05 07:23:00|4195.3|4183.3|4195.1|4183.1|4195.6|4183.6|4195.1|4183.1|0
1620199390000|2021-05-05 07:23:10|4195.4|4183.4|4195.6|4183.6|4195.6|4183.6|4195.4|4183.4|0
1620199400000|2021-05-05 07:23:20|4195.1|4183.1|4194.6|4182.6|4195.1|4183.1|4194.6|4182.6|0
1620199410000|2021-05-05 07:23:30|4193.4|4181.4|4193|4181|4193.7|4181.7|4193|4181|3
1620199420000|2021-05-05 07:23:40|4192.5|4180.5|4191.8|4179.8|4192.5|4180.5|4191.1|4179.1|7
1620199430000|2021-05-05 07:23:50|4192.3|4180.3|4193.8|4181.8|4194.3|4182.3|4192.3|4180.3|0
1620199440000|2021-05-05 07:24:00|4194.3|4182.3|4195|4183|4195|4183|4194|4182|0
1620199450000|2021-05-05 07:24:10|4194.8|4182.8|4195|4183|4195|4183|4194.8|4182.8|0
1620199460000|2021-05-05 07:24:20|4195.3|4183.3|4196|4184|4196.3|4184.3|4195.3|4183.3|0
1620199470000|2021-05-05 07:24:30|4196.3|4184.3|4197.3|4185.3|4197.3|4185.3|4195.8|4183.8|0
1620199480000|2021-05-05 07:24:40|4197.8|4185.8|4197.8|4185.8|4197.8|4185.8|4197.5|4185.5|0
1620199500000|2021-05-05 07:25:00|4198|4186|4199.3|4187.3|4199.3|4187.3|4198|4186|0
1620199510000|2021-05-05 07:25:10|4199.8|4187.8|4200.3|4188.3|4200.5|4188.5|4199.8|4187.8|0
1620199520000|2021-05-05 07:25:20|4201|4189|4200.3|4188.3|4201.3|4189.3|4200.3|4188.3|0
1620199540000|2021-05-05 07:25:40|4199.6|4187.6|4199.1|4187.1|4199.6|4187.6|4198.3|4186.3|1
1620199570000|2021-05-05 07:26:10|4198.5|4186.5|4198.5|4186.5|4198.5|4186.5|4198.5|4186.5|0
1620199580000|2021-05-05 07:26:20|4198.3|4186.3|4198.1|4186.1|4198.3|4186.3|4198.1|4186.1|0
1620199590000|2021-05-05 07:26:30|4197|4185|4196.7|4184.7|4197|4185|4196.7|4184.7|1
1620199600000|2021-05-05 07:26:40|4196.2|4184.2|4195|4183|4196.2|4184.2|4195|4183|0
1620199610000|2021-05-05 07:26:50|4194.7|4182.7|4194.5|4182.5|4194.7|4182.7|4194.5|4182.5|0
1620199620000|2021-05-05 07:27:00|4195|4183|4196|4184|4196|4184|4195|4183|0
1620199640000|2021-05-05 07:27:20|4196.5|4184.5|4196.5|4184.5|4196.5|4184.5|4196.5|4184.5|0
1620199650000|2021-05-05 07:27:30|4196.2|4184.2|4196.2|4184.2|4196.2|4184.2|4196.2|4184.2|0
1620199680000|2021-05-05 07:28:00|4195.7|4183.7|4195.2|4183.2|4195.7|4183.7|4195.2|4183.2|0
1620199700000|2021-05-05 07:28:20|4194.7|4182.7|4193.9|4181.9|4194.7|4182.7|4193.9|4181.9|0
1620199710000|2021-05-05 07:28:30|4194.9|4182.9|4195.2|4183.2|4195.2|4183.2|4194.9|4182.9|0
1620199730000|2021-05-05 07:28:50|4195.7|4183.7|4195.7|4183.7|4195.7|4183.7|4195.7|4183.7|0
1620199740000|2021-05-05 07:29:00|4196.2|4184.2|4196.2|4184.2|4196.2|4184.2|4196.2|4184.2|0
1620199750000|2021-05-05 07:29:10|4196.7|4184.7|4196.7|4184.7|4196.7|4184.7|4196.2|4184.2|0
1620199770000|2021-05-05 07:29:30|4196.2|4184.2|4196.2|4184.2|4196.2|4184.2|4196.2|4184.2|0
1620199790000|2021-05-05 07:29:50|4196.1|4184.1|4195.6|4183.6|4196.6|4184.6|4195.6|4183.6|0
1620199800000|2021-05-05 07:30:00|4195.1|4183.1|4194.6|4182.6|4195.1|4183.1|4194.6|4182.6|0
1620199820000|2021-05-05 07:30:20|4195.2|4183.2|4195.6|4183.6|4195.6|4183.6|4195.2|4183.2|0
1620199840000|2021-05-05 07:30:40|4195.4|4183.4|4191|4179|4195.4|4183.4|4191|4179|3
1620199850000|2021-05-05 07:30:50|4190.7|4178.7|4190.5|4178.5|4190.7|4178.7|4189.1|4177.1|4
1620199860000|2021-05-05 07:31:00|4190.3|4178.3|4189.6|4177.6|4190.3|4178.3|4189.6|4177.6|0
1620199870000|2021-05-05 07:31:10|4189.1|4177.1|4190.1|4178.1|4190.1|4178.1|4189.1|4177.1|0
1620199880000|2021-05-05 07:31:20|4189.8|4177.8|4189.8|4177.8|4189.8|4177.8|4189.6|4177.6|1
1620199890000|2021-05-05 07:31:30|4190.3|4178.3|4189.8|4177.8|4190.3|4178.3|4189.8|4177.8|0
1620199900000|2021-05-05 07:31:40|4190.2|4178.2|4190.7|4178.7|4190.7|4178.7|4190.2|4178.2|0
1620199910000|2021-05-05 07:31:50|4191.2|4179.2|4192.5|4180.5|4192.5|4180.5|4191.2|4179.2|0
1620199920000|2021-05-05 07:32:00|4193.5|4181.5|4192|4180|4193.5|4181.5|4192|4180|0
1620199930000|2021-05-05 07:32:10|4192.2|4180.2|4191.2|4179.2|4193|4181|4191.2|4179.2|0
1620199940000|2021-05-05 07:32:20|4191|4179|4190.4|4178.4|4191|4179|4190.4|4178.4|2
1620199950000|2021-05-05 07:32:30|4190.1|4178.1|4189.9|4177.9|4190.4|4178.4|4189.9|4177.9|0
1620199970000|2021-05-05 07:32:50|||||||||4
1620199980000|2021-05-05 07:33:00|4188.9|4176.9|4190.1|4178.1|4190.1|4178.1|4188.9|4176.9|2
1620199990000|2021-05-05 07:33:10|4190.4|4178.4|4189.6|4177.6|4190.4|4178.4|4189.6|4177.6|0
1620200000000|2021-05-05 07:33:20|4190.1|4178.1|4190.1|4178.1|4190.1|4178.1|4190.1|4178.1|3
1620200010000|2021-05-05 07:33:30|4189.8|4177.8|4189.6|4177.6|4189.8|4177.8|4189.6|4177.6|0
1620200020000|2021-05-05 07:33:40|4188.9|4176.9|4187.1|4175.1|4189|4177|4187.1|4175.1|24
1620200030000|2021-05-05 07:33:50|4187.9|4175.9|4187.9|4175.9|4187.9|4175.9|4187.9|4175.9|31
1620200040000|2021-05-05 07:34:00|4187.5|4175.5|4186.9|4174.9|4187.5|4175.5|4186.5|4174.5|8
1620200050000|2021-05-05 07:34:10|4187.2|4175.2|4186.9|4174.9|4187.2|4175.2|4186.9|4174.9|1
1620200060000|2021-05-05 07:34:20|4187.2|4175.2|4184.5|4172.5|4187.2|4175.2|4184.5|4172.5|19
1620200070000|2021-05-05 07:34:30|4184.8|4172.8|4183|4171|4184.8|4172.8|4181.1|4169.1|9
1620200080000|2021-05-05 07:34:40|4182.8|4170.8|4183.6|4171.6|4183.8|4171.8|4182.8|4170.8|2
1620200090000|2021-05-05 07:34:50|4183.3|4171.3|4184.3|4172.3|4184.5|4172.5|4183.1|4171.1|5
1620200100000|2021-05-05 07:35:00|4184|4172|4185|4173|4185|4173|4184|4172|0
1620200110000|2021-05-05 07:35:10|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|0
1620200120000|2021-05-05 07:35:20|4184.6|4172.6|4185.7|4173.7|4186.2|4174.2|4184.6|4172.6|1
1620200130000|2021-05-05 07:35:30|4185.9|4173.9|4189.2|4177.2|4189.2|4177.2|4185.9|4173.9|0
1620200140000|2021-05-05 07:35:40|4188.7|4176.7|4188.7|4176.7|4188.7|4176.7|4188.7|4176.7|0
1620200150000|2021-05-05 07:35:50|4188.2|4176.2|4189.2|4177.2|4189.2|4177.2|4188.2|4176.2|0
1620200160000|2021-05-05 07:36:00|4189.5|4177.5|4189.7|4177.7|4189.7|4177.7|4189.5|4177.5|0
1620200170000|2021-05-05 07:36:10|4189.4|4177.4|4188.7|4176.7|4189.4|4177.4|4188.7|4176.7|0
1620200180000|2021-05-05 07:36:20|4188.5|4176.5|4187.2|4175.2|4188.7|4176.7|4187.2|4175.2|0
1620200190000|2021-05-05 07:36:30|4186.7|4174.7|4185.2|4173.2|4186.7|4174.7|4185.2|4173.2|0
1620200200000|2021-05-05 07:36:40|4184.7|4172.7|4185.2|4173.2|4185.2|4173.2|4184.2|4172.2|0
1620200210000|2021-05-05 07:36:50|4185.8|4173.8|4185.7|4173.7|4186.7|4174.7|4185.7|4173.7|0
1620200230000|2021-05-05 07:37:10|4186|4174|4187.2|4175.2|4187.2|4175.2|4186|4174|0
1620200240000|2021-05-05 07:37:20|4186.6|4174.6|4187.7|4175.7|4187.7|4175.7|4186.6|4174.6|0
1620200250000|2021-05-05 07:37:30|4187.2|4175.2|4187.2|4175.2|4188|4176|4186.7|4174.7|0
1620200260000|2021-05-05 07:37:40|4186.6|4174.6|4188.2|4176.2|4188.2|4176.2|4186.6|4174.6|0
1620200270000|2021-05-05 07:37:50|4188.5|4176.5|4188.2|4176.2|4188.7|4176.7|4186.7|4174.7|0
1620200280000|2021-05-05 07:38:00|4187.8|4175.8|4188.2|4176.2|4188.7|4176.7|4187.8|4175.8|0
1620200290000|2021-05-05 07:38:10|4188.7|4176.7|4189.7|4177.7|4189.7|4177.7|4188.5|4176.5|0
1620200300000|2021-05-05 07:38:20|4189.2|4177.2|4188.5|4176.5|4189.2|4177.2|4188.2|4176.2|0
1620200310000|2021-05-05 07:38:30|4188.8|4176.8|4189|4177|4189|4177|4188.8|4176.8|0
1620200320000|2021-05-05 07:38:40|4189.2|4177.2|4189.9|4177.9|4189.9|4177.9|4188.5|4176.5|0
1620200330000|2021-05-05 07:38:50|4189.5|4177.5|4192.2|4180.2|4192.2|4180.2|4189.5|4177.5|0
1620200340000|2021-05-05 07:39:00|4192.5|4180.5|4191.2|4179.2|4193.2|4181.2|4191.2|4179.2|0
1620200350000|2021-05-05 07:39:10|4193.9|4181.9|4194.9|4182.9|4196.2|4184.2|4193.9|4181.9|0
1620200360000|2021-05-05 07:39:20|4194.4|4182.4|4193.9|4181.9|4194.4|4182.4|4193.9|4181.9|0
1620200370000|2021-05-05 07:39:30|4194.6|4182.6|4194.4|4182.4|4194.9|4182.9|4194.4|4182.4|0
1620200380000|2021-05-05 07:39:40|4194.6|4182.6|4192.7|4180.7|4195.2|4183.2|4192.7|4180.7|0
1620200390000|2021-05-05 07:39:50|4192.2|4180.2|4190.7|4178.7|4192.2|4180.2|4190.7|4178.7|0
1620200400000|2021-05-05 07:40:00|4191|4179|4189.2|4177.2|4191|4179|4189.2|4177.2|0
1620200410000|2021-05-05 07:40:10|4189.7|4177.7|4190.2|4178.2|4190.4|4178.4|4189.7|4177.7|2
1620200420000|2021-05-05 07:40:20|4190.5|4178.5|4190.2|4178.2|4190.7|4178.7|4190.2|4178.2|0
1620200430000|2021-05-05 07:40:30|4190.5|4178.5|4190.7|4178.7|4190.7|4178.7|4190.2|4178.2|0
1620200440000|2021-05-05 07:40:40|4191.5|4179.5|4192.2|4180.2|4192.2|4180.2|4191.5|4179.5|0
1620200480000|2021-05-05 07:41:20|4191.9|4179.9|4190.7|4178.7|4191.9|4179.9|4190.7|4178.7|0
1620200490000|2021-05-05 07:41:30|4190.2|4178.2|4190.7|4178.7|4191.2|4179.2|4190.2|4178.2|0
1620200510000|2021-05-05 07:41:50|4190.4|4178.4|4190.2|4178.2|4190.4|4178.4|4190.2|4178.2|0
1620200520000|2021-05-05 07:42:00|4189.7|4177.7|4189.7|4177.7|4189.7|4177.7|4189.7|4177.7|0
1620200530000|2021-05-05 07:42:10|4191.4|4179.4|4195.4|4183.4|4195.9|4183.9|4191.4|4179.4|0
1620200540000|2021-05-05 07:42:20|4195.7|4183.7|4197.2|4185.2|4197.2|4185.2|4195.7|4183.7|0
1620200550000|2021-05-05 07:42:30|4197.6|4185.6|4197.6|4185.6|4197.9|4185.9|4197.4|4185.4|0
1620200560000|2021-05-05 07:42:40|4197.4|4185.4|4196.2|4184.2|4197.4|4185.4|4196.2|4184.2|0
1620200570000|2021-05-05 07:42:50|4195.7|4183.7|4196.7|4184.7|4196.7|4184.7|4195.7|4183.7|0
1620200580000|2021-05-05 07:43:00|4197.2|4185.2|4197.2|4185.2|4197.2|4185.2|4197.2|4185.2|0
1620200590000|2021-05-05 07:43:10|4197.4|4185.4|4197.9|4185.9|4197.9|4185.9|4197.4|4185.4|0
1620200600000|2021-05-05 07:43:20|4197.4|4185.4|4197.2|4185.2|4197.4|4185.4|4197.2|4185.2|0
1620200610000|2021-05-05 07:43:30|4196.9|4184.9|4196.4|4184.4|4196.9|4184.9|4196.4|4184.4|0
1620200620000|2021-05-05 07:43:40|4197.2|4185.2|4196.4|4184.4|4197.2|4185.2|4196.4|4184.4|0
1620200630000|2021-05-05 07:43:50|4196.9|4184.9|4197.2|4185.2|4197.2|4185.2|4196.9|4184.9|0
1620200640000|2021-05-05 07:44:00|4196.4|4184.4|4196.6|4184.6|4197.1|4185.1|4196.4|4184.4|0
1620200650000|2021-05-05 07:44:10|4196.9|4184.9|4195.6|4183.6|4197.1|4185.1|4195.6|4183.6|7
1620200680000|2021-05-05 07:44:40|4195.1|4183.1|4195.1|4183.1|4195.1|4183.1|4195.1|4183.1|0
1620200690000|2021-05-05 07:44:50|4196.6|4184.6|4197.1|4185.1|4197.1|4185.1|4196.1|4184.1|0
1620200700000|2021-05-05 07:45:00|4196.6|4184.6|4196.6|4184.6|4196.6|4184.6|4196.6|4184.6|0
1620200710000|2021-05-05 07:45:10|4197.1|4185.1|4197.1|4185.1|4197.1|4185.1|4197.1|4185.1|0
1620200730000|2021-05-05 07:45:30|4197.6|4185.6|4198.3|4186.3|4198.3|4186.3|4197.6|4185.6|0
1620200740000|2021-05-05 07:45:40|4198|4186|4197.1|4185.1|4198|4186|4196.6|4184.6|0
1620200750000|2021-05-05 07:45:50|4196.6|4184.6|4197.1|4185.1|4197.1|4185.1|4196.6|4184.6|0
1620200760000|2021-05-05 07:46:00|4197.3|4185.3|4196.8|4184.8|4197.6|4185.6|4196.8|4184.8|0
1620200770000|2021-05-05 07:46:10|4196.6|4184.6|4195.8|4183.8|4196.6|4184.6|4195.8|4183.8|0
1620200790000|2021-05-05 07:46:30|4195.6|4183.6|4194.3|4182.3|4195.6|4183.6|4194.3|4182.3|0
1620200800000|2021-05-05 07:46:40|4194.8|4182.8|4195.3|4183.3|4195.8|4183.8|4194.8|4182.8|1
1620200810000|2021-05-05 07:46:50|4195.6|4183.6|4195.3|4183.3|4195.8|4183.8|4195.3|4183.3|0
1620200830000|2021-05-05 07:47:10|4193.8|4181.8|4194.3|4182.3|4194.8|4182.8|4193.8|4181.8|0
1620200840000|2021-05-05 07:47:20|4194.8|4182.8|4194.3|4182.3|4194.8|4182.8|4193.8|4181.8|0
1620200850000|2021-05-05 07:47:30|4194.1|4182.1|4194.3|4182.3|4194.3|4182.3|4193.8|4181.8|0
1620200860000|2021-05-05 07:47:40|4194.1|4182.1|4194.6|4182.6|4194.6|4182.6|4194.1|4182.1|0
1620200870000|2021-05-05 07:47:50|4194.3|4182.3|4195.1|4183.1|4195.1|4183.1|4193.8|4181.8|0
1620200880000|2021-05-05 07:48:00|4194.8|4182.8|4194.8|4182.8|4194.8|4182.8|4194.8|4182.8|0
1620200890000|2021-05-05 07:48:10|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|0
1620200900000|2021-05-05 07:48:20|4193.8|4181.8|4193.8|4181.8|4194.3|4182.3|4193.8|4181.8|0
1620200910000|2021-05-05 07:48:30|4194.1|4182.1|4195.1|4183.1|4195.1|4183.1|4194.1|4182.1|0
1620200920000|2021-05-05 07:48:40|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|0
1620200930000|2021-05-05 07:48:50|4195.8|4183.8|4196|4184|4196.5|4184.5|4195.8|4183.8|0
1620201000000|2021-05-05 07:50:00|4195.8|4183.8|4195.5|4183.5|4195.8|4183.8|4195.5|4183.5|0
1620201010000|2021-05-05 07:50:10|4195|4183|4194.5|4182.5|4195|4183|4194.5|4182.5|0
1620201020000|2021-05-05 07:50:20|4194.2|4182.2|4194|4182|4194.2|4182.2|4194|4182|0
1620201030000|2021-05-05 07:50:30|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|0
1620201040000|2021-05-05 07:50:40|4194|4182|4193.3|4181.3|4194|4182|4193.3|4181.3|0
1620201050000|2021-05-05 07:50:50|4193|4181|4192.8|4180.8|4193|4181|4192.8|4180.8|0
1620201060000|2021-05-05 07:51:00|4192.3|4180.3|4193.4|4181.4|4193.4|4181.4|4191.8|4179.8|0
1620201070000|2021-05-05 07:51:10|4193.8|4181.8|4195.3|4183.3|4195.8|4183.8|4193.8|4181.8|0
1620201080000|2021-05-05 07:51:20|4195.6|4183.6|4199|4187|4199.8|4187.8|4195.6|4183.6|1
1620201090000|2021-05-05 07:51:30|4198.5|4186.5|4199.5|4187.5|4199.7|4187.7|4198.5|4186.5|0
1620201100000|2021-05-05 07:51:40|4199.2|4187.2|4198.2|4186.2|4199.2|4187.2|4198.2|4186.2|0
1620201110000|2021-05-05 07:51:50|4199.2|4187.2|4198.2|4186.2|4199.2|4187.2|4198|4186|0
1620201120000|2021-05-05 07:52:00|4199.2|4187.2|4198.7|4186.7|4199.2|4187.2|4198.7|4186.7|0
1620201130000|2021-05-05 07:52:10|4199|4187|4202|4190|4202.2|4190.2|4199|4187|3
1620201140000|2021-05-05 07:52:20|4202.5|4190.5|4206|4194|4206|4194|4202|4190|1
1620201150000|2021-05-05 07:52:30|4205.5|4193.5|4207|4195|4208.3|4196.3|4205.5|4193.5|0
1620201160000|2021-05-05 07:52:40|4207.5|4195.5|4208|4196|4208|4196|4206.5|4194.5|0
1620201170000|2021-05-05 07:52:50|4208.3|4196.3|4210.4|4198.4|4211.5|4199.5|4208.3|4196.3|7
1620201180000|2021-05-05 07:53:00|4210.7|4198.7|4208|4196|4210.7|4198.7|4208|4196|0
1620201190000|2021-05-05 07:53:10|4207.5|4195.5|4207.5|4195.5|4207.5|4195.5|4206.5|4194.5|0
1620201200000|2021-05-05 07:53:20|4207.2|4195.2|4208|4196|4208.3|4196.3|4206.5|4194.5|0
1620201210000|2021-05-05 07:53:30|4208.3|4196.3|4208.5|4196.5|4208.5|4196.5|4206.5|4194.5|0
1620201220000|2021-05-05 07:53:40|4209|4197|4209|4197|4209|4197|4209|4197|0
1620201230000|2021-05-05 07:53:50|4208.7|4196.7|4209|4197|4209|4197|4208.7|4196.7|0
1620201250000|2021-05-05 07:54:10|4209.6|4197.6|4210|4198|4211.5|4199.5|4209.6|4197.6|0
1620201260000|2021-05-05 07:54:20|4209.5|4197.5|4208|4196|4209.5|4197.5|4208|4196|0
1620201270000|2021-05-05 07:54:30|4207.8|4195.8|4207|4195|4207.8|4195.8|4206.5|4194.5|0
1620201280000|2021-05-05 07:54:40|4206.7|4194.7|4206.7|4194.7|4206.7|4194.7|4206.7|4194.7|0
1620201290000|2021-05-05 07:54:50|4206.5|4194.5|4206.5|4194.5|4206.5|4194.5|4206.5|4194.5|0
1620201300000|2021-05-05 07:55:00|4205.2|4193.2|4201.5|4189.5|4205.2|4193.2|4201.5|4189.5|0
1620201310000|2021-05-05 07:55:10|4201.2|4189.2|4202.2|4190.2|4203.2|4191.2|4201.2|4189.2|0
1620201320000|2021-05-05 07:55:20|4201.9|4189.9|4201.4|4189.4|4201.9|4189.9|4200.6|4188.6|2
1620201330000|2021-05-05 07:55:30|4201.9|4189.9|4201.9|4189.9|4201.9|4189.9|4201.9|4189.9|0
1620201340000|2021-05-05 07:55:40|4202.2|4190.2|4201.4|4189.4|4202.9|4190.9|4200.9|4188.9|0
1620201350000|2021-05-05 07:55:50|4200.9|4188.9|4199.6|4187.6|4201.4|4189.4|4199.6|4187.6|2
1620201360000|2021-05-05 07:56:00|4199.4|4187.4|4198.4|4186.4|4199.4|4187.4|4198.4|4186.4|0
1620201370000|2021-05-05 07:56:10|4198.7|4186.7|4199.2|4187.2|4199.2|4187.2|4198.2|4186.2|0
1620201380000|2021-05-05 07:56:20|4199.5|4187.5|4201.2|4189.2|4201.9|4189.9|4199.5|4187.5|0
1620201390000|2021-05-05 07:56:30|4200.9|4188.9|4200.4|4188.4|4201.4|4189.4|4199.9|4187.9|0
1620201400000|2021-05-05 07:56:40|4200.1|4188.1|4199.9|4187.9|4200.7|4188.7|4199.9|4187.9|0
1620201410000|2021-05-05 07:56:50|4200.2|4188.2|4200.4|4188.4|4200.6|4188.6|4200.1|4188.1|0
1620201420000|2021-05-05 07:57:00|4199.6|4187.6|4196.2|4184.2|4199.6|4187.6|4196.2|4184.2|0
1620201430000|2021-05-05 07:57:10|4195.9|4183.9|4196.9|4184.9|4196.9|4184.9|4195.4|4183.4|0
1620201440000|2021-05-05 07:57:20|4197.1|4185.1|4199.4|4187.4|4199.4|4187.4|4197.1|4185.1|0
1620201450000|2021-05-05 07:57:30|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|0
1620201460000|2021-05-05 07:57:40|4199.4|4187.4|4199.4|4187.4|4199.4|4187.4|4199.4|4187.4|0
1620201480000|2021-05-05 07:58:00|4199.9|4187.9|4199.9|4187.9|4199.9|4187.9|4199.9|4187.9|0
1620201490000|2021-05-05 07:58:10|4200.4|4188.4|4200.9|4188.9|4200.9|4188.9|4200.4|4188.4|0
1620201500000|2021-05-05 07:58:20|4201.4|4189.4|4200.8|4188.8|4202.9|4190.9|4200.8|4188.8|0
1620201510000|2021-05-05 07:58:30|4200.4|4188.4|4197.4|4185.4|4200.4|4188.4|4197.4|4185.4|0
1620201520000|2021-05-05 07:58:40|4196.9|4184.9|4196.9|4184.9|4196.9|4184.9|4196.9|4184.9|0
1620201530000|2021-05-05 07:58:50|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|0
1620201540000|2021-05-05 07:59:00|4196.7|4184.7|4196.4|4184.4|4196.7|4184.7|4196.4|4184.4|2
1620201550000|2021-05-05 07:59:10|4196.9|4184.9|4196.9|4184.9|4196.9|4184.9|4196.9|4184.9|0
1620201560000|2021-05-05 07:59:20|4197.4|4185.4|4196.4|4184.4|4197.4|4185.4|4196.4|4184.4|0
1620201570000|2021-05-05 07:59:30|4196.9|4184.9|4199.5|4187.5|4199.5|4187.5|4196.9|4184.9|0
1620201580000|2021-05-05 07:59:40|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|0
1620201590000|2021-05-05 07:59:50|4198.9|4186.9|4197.9|4185.9|4198.9|4186.9|4197.9|4185.9|0
1620201600000|2021-05-05 08:00:00|4198.9|4186.9|4198.9|4186.9|4199.4|4187.4|4198.9|4186.9|0
1620201610000|2021-05-05 08:00:10|4198.3|4186.3|4197.9|4185.9|4198.3|4186.3|4197.9|4185.9|0
1620201620000|2021-05-05 08:00:20|4197|4185|4194.9|4182.9|4197|4185|4194.9|4182.9|0
1620201630000|2021-05-05 08:00:30|4195.5|4183.5|4196.7|4184.7|4196.7|4184.7|4195.5|4183.5|0
1620201640000|2021-05-05 08:00:40|4196.9|4184.9|4196.4|4184.4|4196.9|4184.9|4196.4|4184.4|0
1620201660000|2021-05-05 08:01:00|4196.1|4184.1|4193.4|4181.4|4196.1|4184.1|4193.4|4181.4|0
1620201670000|2021-05-05 08:01:10|4193.1|4181.1|4192.9|4180.9|4193.1|4181.1|4192.9|4180.9|0
1620201680000|2021-05-05 08:01:20|4193.2|4181.2|4193.4|4181.4|4193.4|4181.4|4192.9|4180.9|0
1620201690000|2021-05-05 08:01:30|4193.9|4181.9|4193.9|4181.9|4193.9|4181.9|4193.9|4181.9|0
1620201700000|2021-05-05 08:01:40|4193.4|4181.4|4193.4|4181.4|4193.4|4181.4|4193.4|4181.4|0
1620201710000|2021-05-05 08:01:50|4193.1|4181.1|4193.4|4181.4|4193.4|4181.4|4193.1|4181.1|0
1620201720000|2021-05-05 08:02:00|4193.9|4181.9|4194.2|4182.2|4194.2|4182.2|4193.9|4181.9|0
1620201730000|2021-05-05 08:02:10|4194.1|4182.1|4194.4|4182.4|4194.4|4182.4|4193.4|4181.4|0
1620201740000|2021-05-05 08:02:20|4192.5|4180.5|4191.4|4179.4|4192.5|4180.5|4191.4|4179.4|0
1620201750000|2021-05-05 08:02:30|4190.9|4178.9|4191.7|4179.7|4191.7|4179.7|4190.9|4178.9|1
1620201760000|2021-05-05 08:02:40|4191.4|4179.4|4190.9|4178.9|4191.6|4179.6|4190.9|4178.9|0
1620201770000|2021-05-05 08:02:50|4191.6|4179.6|4187.9|4175.9|4191.6|4179.6|4187.9|4175.9|1
1620201780000|2021-05-05 08:03:00|4187.7|4175.7|4186.5|4174.5|4187.7|4175.7|4186.5|4174.5|0
1620201790000|2021-05-05 08:03:10|4186.7|4174.7|4187.1|4175.1|4187.1|4175.1|4186.4|4174.4|0
1620201800000|2021-05-05 08:03:20|4186.9|4174.9|4187.3|4175.3|4187.6|4175.6|4186.9|4174.9|0
1620201810000|2021-05-05 08:03:30|4187.1|4175.1|4187.1|4175.1|4187.1|4175.1|4187.1|4175.1|0
1620201820000|2021-05-05 08:03:40|4187.6|4175.6|4187.3|4175.3|4187.6|4175.6|4187.3|4175.3|1
1620201830000|2021-05-05 08:03:50|4187.1|4175.1|4186.9|4174.9|4187.1|4175.1|4186.9|4174.9|0
1620201850000|2021-05-05 08:04:10|4186.5|4174.5|4186.3|4174.3|4186.5|4174.5|4186.3|4174.3|0
1620201860000|2021-05-05 08:04:20|4185.7|4173.7|4186.7|4174.7|4186.7|4174.7|4185.7|4173.7|0
1620201870000|2021-05-05 08:04:30|4187.1|4175.1|4187.1|4175.1|4187.1|4175.1|4187.1|4175.1|0
1620201880000|2021-05-05 08:04:40|4193.6|4181.6|4192.8|4180.8|4193.6|4181.6|4192.8|4180.8|1
1620201890000|2021-05-05 08:04:50|4193.3|4181.3|4192.8|4180.8|4193.3|4181.3|4192.8|4180.8|0
1620201900000|2021-05-05 08:05:00|4192.6|4180.6|4190.6|4178.6|4192.6|4180.6|4190.6|4178.6|0
1620201910000|2021-05-05 08:05:10|4188.3|4176.3|4188|4176|4188.3|4176.3|4188|4176|0
1620201920000|2021-05-05 08:05:20|4187.1|4175.1|4188.4|4176.4|4188.4|4176.4|4186.9|4174.9|0
1620201930000|2021-05-05 08:05:30|4189.6|4177.6|4189.6|4177.6|4189.6|4177.6|4189.6|4177.6|0
1620201940000|2021-05-05 08:05:40|4189.1|4177.1|4189.1|4177.1|4189.1|4177.1|4189.1|4177.1|0
1620201950000|2021-05-05 08:05:50|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|0
1620201960000|2021-05-05 08:06:00|4188.8|4176.8|4188.3|4176.3|4188.8|4176.8|4188.3|4176.3|0
1620201970000|2021-05-05 08:06:10|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|0
1620201980000|2021-05-05 08:06:20|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|0
1620201990000|2021-05-05 08:06:30|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|0
1620202050000|2021-05-05 08:07:30|4187.8|4175.8|4189.3|4177.3|4189.3|4177.3|4187.8|4175.8|0
1620202060000|2021-05-05 08:07:40|4189.1|4177.1|4189.6|4177.6|4189.6|4177.6|4189.1|4177.1|0
1620202080000|2021-05-05 08:08:00|4190.1|4178.1|4190.1|4178.1|4190.1|4178.1|4190.1|4178.1|0
1620202100000|2021-05-05 08:08:20|4189.8|4177.8|4190.6|4178.6|4190.6|4178.6|4189.6|4177.6|0
1620202110000|2021-05-05 08:08:30|4190.3|4178.3|4190.3|4178.3|4190.3|4178.3|4190.3|4178.3|0
1620202120000|2021-05-05 08:08:40|4190.1|4178.1|4190.1|4178.1|4190.1|4178.1|4190.1|4178.1|0
1620202140000|2021-05-05 08:09:00|4190.6|4178.6|4190.1|4178.1|4190.6|4178.6|4189.1|4177.1|0
1620202160000|2021-05-05 08:09:20|4189.6|4177.6|4188.6|4176.6|4189.6|4177.6|4188.6|4176.6|0
1620202170000|2021-05-05 08:09:30|4189.7|4177.7|4188.8|4176.8|4189.7|4177.7|4188.6|4176.6|0
1620202180000|2021-05-05 08:09:40|4188.6|4176.6|4189.6|4177.6|4190.1|4178.1|4188.6|4176.6|0
1620202190000|2021-05-05 08:09:50|4189.3|4177.3|4189.1|4177.1|4189.3|4177.3|4189.1|4177.1|0
1620202200000|2021-05-05 08:10:00|4188.8|4176.8|4186.1|4174.1|4188.8|4176.8|4186.1|4174.1|0
1620202210000|2021-05-05 08:10:10|4186.4|4174.4|4187.4|4175.4|4187.4|4175.4|4186.4|4174.4|1
1620202220000|2021-05-05 08:10:20|4187.1|4175.1|4186.4|4174.4|4187.1|4175.1|4186.4|4174.4|0
1620202230000|2021-05-05 08:10:30|4186.9|4174.9|4186.4|4174.4|4186.9|4174.9|4186.4|4174.4|10
1620202240000|2021-05-05 08:10:40|4186.9|4174.9|4187.4|4175.4|4187.6|4175.6|4186.4|4174.4|0
1620202250000|2021-05-05 08:10:50|4187.1|4175.1|4187.8|4175.8|4187.8|4175.8|4186.9|4174.9|0
1620202260000|2021-05-05 08:11:00|4188.3|4176.3|4188.8|4176.8|4188.8|4176.8|4188.3|4176.3|0
1620202280000|2021-05-05 08:11:20|4189.3|4177.3|4189.8|4177.8|4189.8|4177.8|4189.3|4177.3|0
1620202290000|2021-05-05 08:11:30|4189.3|4177.3|4189.3|4177.3|4189.3|4177.3|4189.3|4177.3|0
1620202300000|2021-05-05 08:11:40|4189.1|4177.1|4189.3|4177.3|4189.3|4177.3|4189.1|4177.1|0
1620202310000|2021-05-05 08:11:50|4189.1|4177.1|4189.1|4177.1|4189.1|4177.1|4189.1|4177.1|0
1620202320000|2021-05-05 08:12:00|4188.6|4176.6|4188|4176|4189.1|4177.1|4188|4176|10
1620202330000|2021-05-05 08:12:10|4187.7|4175.7|4187.5|4175.5|4187.7|4175.7|4187.5|4175.5|1
1620202360000|2021-05-05 08:12:40|||||||||5
1620202370000|2021-05-05 08:12:50|4189.7|4177.7|4188.7|4176.7|4189.7|4177.7|4188.5|4176.5|1
1620202380000|2021-05-05 08:13:00|4189|4177|4189.7|4177.7|4189.7|4177.7|4189|4177|0
1620202390000|2021-05-05 08:13:10|4190|4178|4190|4178|4190|4178|4190|4178|0
1620202400000|2021-05-05 08:13:20|4189.7|4177.7|4189.2|4177.2|4189.7|4177.7|4189.2|4177.2|0
1620202410000|2021-05-05 08:13:30|4188.9|4176.9|4188.2|4176.2|4188.9|4176.9|4188.2|4176.2|0
1620202420000|2021-05-05 08:13:40|4188|4176|4187.5|4175.5|4188|4176|4187.5|4175.5|0
1620202430000|2021-05-05 08:13:50|4186.6|4174.6|4186|4174|4186.6|4174.6|4186|4174|1
1620202440000|2021-05-05 08:14:00|4186.2|4174.2|4187.2|4175.2|4187.2|4175.2|4186.1|4174.1|0
1620202450000|2021-05-05 08:14:10|4188.7|4176.7|4186.7|4174.7|4188.7|4176.7|4186.7|4174.7|0
1620202460000|2021-05-05 08:14:20|4187.2|4175.2|4188.2|4176.2|4188.2|4176.2|4187.2|4175.2|0
1620202470000|2021-05-05 08:14:30|4187.7|4175.7|4186.7|4174.7|4187.7|4175.7|4186.7|4174.7|0
1620202480000|2021-05-05 08:14:40|4187.2|4175.2|4184.2|4172.2|4187.2|4175.2|4184.2|4172.2|4
1620202490000|2021-05-05 08:14:50|4184.8|4172.8|4185|4173|4185|4173|4184.7|4172.7|0
1620202500000|2021-05-05 08:15:00|4185.2|4173.2|4185|4173|4185.2|4173.2|4185|4173|0
1620202510000|2021-05-05 08:15:10|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|0
1620202530000|2021-05-05 08:15:30|4185.5|4173.5|4185.5|4173.5|4185.5|4173.5|4185.5|4173.5|0
1620202550000|2021-05-05 08:15:50|4190.2|4178.2|4190.5|4174.5|4190.5|4178.2|4190|4174|1
1620202560000|2021-05-05 08:16:00|4188.7|4176.7|4189.2|4177.2|4189.2|4177.2|4188.5|4176.5|0
1620202570000|2021-05-05 08:16:10|4189.7|4177.7|4189.5|4177.5|4189.7|4177.7|4189.2|4177.2|0
1620202580000|2021-05-05 08:16:20|4189.7|4177.7|4189.7|4177.7|4189.7|4177.7|4189.7|4177.7|0
1620202590000|2021-05-05 08:16:30|4189.5|4177.5|4189.2|4177.2|4189.5|4177.5|4189.2|4177.2|0
1620202600000|2021-05-05 08:16:40|4189|4177|4189.5|4177.5|4189.5|4177.5|4189|4177|0
1620202610000|2021-05-05 08:16:50|4189.4|4177.4|4190.2|4178.2|4190.2|4178.2|4189.4|4177.4|0
1620202630000|2021-05-05 08:17:10|4189.7|4177.7|4189.7|4177.7|4189.7|4177.7|4189.7|4177.7|0
1620202640000|2021-05-05 08:17:20|4189.4|4177.4|4188.7|4176.7|4189.4|4177.4|4188.7|4176.7|0
1620202650000|2021-05-05 08:17:30|4191.2|4179.2|4189.4|4177.4|4191.2|4179.2|4189.4|4177.4|0
1620202660000|2021-05-05 08:17:40|4189.5|4177.5|4189.7|4177.7|4189.7|4177.7|4189.5|4177.5|0
1620202670000|2021-05-05 08:17:50|4189.4|4177.4|4189.2|4177.2|4189.4|4177.4|4189.2|4177.2|0
1620202710000|2021-05-05 08:18:30|4189.7|4177.7|4189.7|4177.7|4189.9|4177.9|4189.7|4177.7|0
1620202730000|2021-05-05 08:18:50|4190.2|4178.2|4190.2|4178.2|4190.2|4178.2|4190.2|4178.2|0
1620202750000|2021-05-05 08:19:10|4190.7|4178.7|4191.4|4179.4|4191.4|4179.4|4190.7|4178.7|1
1620202760000|2021-05-05 08:19:20|4191.7|4179.7|4188.2|4176.2|4191.9|4179.9|4188.2|4176.2|0
1620202770000|2021-05-05 08:19:30|4187.9|4175.9|4188.9|4176.9|4189.4|4177.4|4187.9|4175.9|0
1620202780000|2021-05-05 08:19:40|4188.4|4176.4|4187.9|4175.9|4188.4|4176.4|4187.9|4175.9|0
1620202790000|2021-05-05 08:19:50|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|0
1620202810000|2021-05-05 08:20:10|4187.9|4175.9|4188.4|4176.4|4188.4|4176.4|4187.9|4175.9|0
1620202820000|2021-05-05 08:20:20|4187.9|4175.9|4187.9|4175.9|4187.9|4175.9|4187.9|4175.9|0
1620202830000|2021-05-05 08:20:30|4188.4|4176.4|4190.4|4178.4|4190.4|4178.4|4188.4|4176.4|0
1620202840000|2021-05-05 08:20:40|4190.9|4178.9|4193.9|4181.9|4193.9|4181.9|4190.9|4178.9|0
1620202850000|2021-05-05 08:20:50|4193.4|4181.4|4193.4|4181.4|4194.2|4182.2|4192.7|4180.7|0
1620202860000|2021-05-05 08:21:00|4193.9|4181.9|4194.2|4182.2|4194.2|4182.2|4193.9|4181.9|0
1620202870000|2021-05-05 08:21:10|4194.7|4182.7|4194.7|4182.7|4194.7|4182.7|4194.7|4182.7|0
1620202880000|2021-05-05 08:21:20|4195.2|4183.2|4193.7|4181.7|4195.2|4183.2|4193.7|4181.7|0
1620202900000|2021-05-05 08:21:40|4194.2|4182.2|4193.7|4181.7|4194.2|4182.2|4193.2|4181.2|0
1620202910000|2021-05-05 08:21:50|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|0
1620202930000|2021-05-05 08:22:10|4192.7|4180.7|4192.2|4180.2|4193|4181|4192.2|4180.2|0
1620202940000|2021-05-05 08:22:20|4191.5|4179.5|4191.2|4179.2|4191.5|4179.5|4191.2|4179.2|0
1620202950000|2021-05-05 08:22:30|4190.3|4178.3|4189.7|4177.7|4190.3|4178.3|4189.7|4177.7|0
1620202960000|2021-05-05 08:22:40|4189.5|4177.5|4187.5|4175.5|4189.5|4177.5|4187.5|4175.5|0
1620202970000|2021-05-05 08:22:50|4186.7|4174.7|4187.7|4175.7|4187.7|4175.7|4186.4|4174.4|0
1620202980000|2021-05-05 08:23:00|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|3
1620202990000|2021-05-05 08:23:10|4186.7|4174.7|4186.2|4174.2|4186.7|4174.7|4186.2|4174.2|0
1620203000000|2021-05-05 08:23:20|4186.5|4174.5|4186.7|4174.7|4186.7|4174.7|4185.9|4173.9|0
1620203010000|2021-05-05 08:23:30|4187.5|4175.5|4190.2|4178.2|4190.2|4178.2|4187.5|4175.5|2
1620203020000|2021-05-05 08:23:40|4189.7|4177.7|4189.7|4177.7|4189.7|4177.7|4189.7|4177.7|0
1620203030000|2021-05-05 08:23:50|4190.4|4178.4|4190.7|4178.7|4190.7|4178.7|4190.2|4178.2|0
1620203040000|2021-05-05 08:24:00|4191|4179|4191.7|4179.7|4191.7|4179.7|4191|4179|0
1620203050000|2021-05-05 08:24:10|4191.4|4179.4|4189.7|4177.7|4191.4|4179.4|4189.7|4177.7|0
1620203060000|2021-05-05 08:24:20|4190.2|4178.2|4190.7|4178.7|4190.7|4178.7|4189.9|4177.9|0
1620203080000|2021-05-05 08:24:40|4191.4|4179.4|4191.7|4179.7|4191.7|4179.7|4191.4|4179.4|0
1620203100000|2021-05-05 08:25:00|4192.1|4180.1|4193.2|4181.2|4193.2|4181.2|4192.1|4180.1|2
1620203110000|2021-05-05 08:25:10|4192.9|4180.9|4192.7|4180.7|4192.9|4180.9|4192.2|4180.2|0
1620203120000|2021-05-05 08:25:20|4192.2|4180.2|4191.7|4179.7|4192.2|4180.2|4191.2|4179.2|0
1620203130000|2021-05-05 08:25:30|4192.2|4180.2|4191.7|4179.7|4192.2|4180.2|4191.7|4179.7|0
1620203140000|2021-05-05 08:25:40|4192.6|4180.6|4193.2|4181.2|4193.2|4181.2|4192.6|4180.6|0
1620203150000|2021-05-05 08:25:50|4196.2|4184.2|4197.2|4185.2|4197.2|4185.2|4196.2|4184.2|3
1620203160000|2021-05-05 08:26:00|4196.7|4184.7|4196|4184|4196.7|4184.7|4195|4183|2
1620203170000|2021-05-05 08:26:10|4195.5|4183.5|4196|4184|4196|4184|4195.5|4183.5|0
1620203180000|2021-05-05 08:26:20|4195.7|4183.7|4195.5|4183.5|4195.7|4183.7|4195.5|4183.5|0
1620203210000|2021-05-05 08:26:50|4194.5|4182.5|4193.5|4181.5|4194.5|4182.5|4193.5|4181.5|0
1620203220000|2021-05-05 08:27:00|4192.5|4180.5|4192.5|4180.5|4193|4181|4192.5|4180.5|0
1620203230000|2021-05-05 08:27:10|4193|4181|4193|4181|4193|4181|4192.5|4180.5|0
1620203250000|2021-05-05 08:27:30|4193.5|4181.5|4193.5|4181.5|4193.5|4181.5|4193.5|4181.5|0
1620203260000|2021-05-05 08:27:40|4194|4182|4194|4182|4194|4182|4194|4182|0
1620203270000|2021-05-05 08:27:50|4194.3|4182.3|4195|4183|4195|4183|4194.3|4182.3|0
1620203280000|2021-05-05 08:28:00|4194.7|4182.7|4194.5|4182.5|4194.7|4182.7|4194.5|4182.5|0
1620203290000|2021-05-05 08:28:10|4194.2|4182.2|4192.5|4180.5|4194.2|4182.2|4192.5|4180.5|0
1620203300000|2021-05-05 08:28:20|4192|4180|4192|4180|4192|4180|4192|4180|0
1620203310000|2021-05-05 08:28:30|4192.5|4180.5|4193.5|4181.5|4193.5|4181.5|4192.5|4180.5|0
1620203330000|2021-05-05 08:28:50|4194.2|4182.2|4194.5|4182.5|4194.5|4182.5|4194.2|4182.2|0
1620203340000|2021-05-05 08:29:00|4194|4182|4194|4182|4194|4182|4194|4182|0
1620203350000|2021-05-05 08:29:10|4194.5|4182.5|4194.5|4182.5|4194.5|4182.5|4194.5|4182.5|0
1620203360000|2021-05-05 08:29:20|4195|4183|4194.5|4182.5|4195|4183|4194.5|4182.5|0
1620203370000|2021-05-05 08:29:30|4195.5|4183.5|4195.5|4183.5|4195.5|4183.5|4195.5|4183.5|0
1620203380000|2021-05-05 08:29:40|4195|4183|4193.5|4181.5|4195|4183|4193.5|4181.5|0
1620203390000|2021-05-05 08:29:50|4193.2|4181.2|4192|4180|4193.2|4181.2|4192|4180|1
1620203400000|2021-05-05 08:30:00|4190.8|4178.8|4189.7|4177.7|4190.8|4178.8|4189.7|4177.7|0
1620203410000|2021-05-05 08:30:10|4189|4177|4189.5|4177.5|4189.5|4177.5|4189|4177|0
1620203420000|2021-05-05 08:30:20|4189.7|4177.7|4189.7|4177.7|4189.7|4177.7|4189.7|4177.7|0
1620203430000|2021-05-05 08:30:30|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|6
1620203440000|2021-05-05 08:30:40|4186|4174|4182|4170|4186|4174|4182|4170|7
1620203460000|2021-05-05 08:31:00|4182.4|4170.4|4183.9|4171.9|4184.4|4172.4|4182.4|4170.4|0
1620203470000|2021-05-05 08:31:10|4184.2|4172.2|4184.4|4172.4|4184.4|4172.4|4184.2|4172.2|0
1620203480000|2021-05-05 08:31:20|4184.7|4172.7|4184.4|4172.4|4185.4|4173.4|4184.4|4172.4|0
1620203500000|2021-05-05 08:31:40|4184.9|4172.9|4185.9|4173.9|4185.9|4173.9|4184.9|4172.9|0
1620203510000|2021-05-05 08:31:50|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|0
1620203520000|2021-05-05 08:32:00|4186.4|4174.4|4185.9|4173.9|4186.4|4174.4|4185.9|4173.9|0
1620203530000|2021-05-05 08:32:10|4186.2|4174.2|4185.9|4173.9|4186.4|4174.4|4185.9|4173.9|0
1620203540000|2021-05-05 08:32:20|4187.4|4175.4|4188.2|4176.2|4188.2|4176.2|4187.2|4175.2|0
1620203550000|2021-05-05 08:32:30|4188.7|4176.7|4187.7|4175.7|4188.7|4176.7|4187.7|4175.7|0
1620203560000|2021-05-05 08:32:40|4187.2|4175.2|4195.7|4183.7|4196.2|4184.2|4187.2|4175.2|0
1620203580000|2021-05-05 08:33:00|4195.2|4183.2|4195.2|4183.2|4195.2|4183.2|4195.2|4183.2|0
1620203590000|2021-05-05 08:33:10|4195.4|4183.4|4203.1|4191.1|4203.1|4191.1|4195.4|4183.4|1
1620203600000|2021-05-05 08:33:20|4203.4|4191.4|4199.6|4187.6|4203.4|4191.4|4199.1|4187.1|0
1620203610000|2021-05-05 08:33:30|4200.1|4188.1|4199.1|4187.1|4200.4|4188.4|4199.1|4187.1|0
1620203620000|2021-05-05 08:33:40|4199.4|4187.4|4198.1|4186.1|4199.9|4187.9|4198.1|4186.1|0
1620203630000|2021-05-05 08:33:50|4197.4|4185.4|4196.9|4184.9|4198.1|4186.1|4196.9|4184.9|0
1620203640000|2021-05-05 08:34:00|4196.6|4184.6|4197.7|4185.7|4197.7|4185.7|4196|4184|2
1620203650000|2021-05-05 08:34:10|4198.7|4186.7|4198.7|4186.7|4198.7|4186.7|4197.7|4185.7|0
1620203660000|2021-05-05 08:34:20|4198.4|4186.4|4201.2|4189.2|4201.2|4189.2|4198.4|4186.4|0
1620203670000|2021-05-05 08:34:30|4201.9|4189.9|4201.7|4189.7|4202.7|4190.7|4201.7|4189.7|5
1620203680000|2021-05-05 08:34:40|4201.5|4189.5|4201.2|4189.2|4201.5|4189.5|4201.2|4189.2|0
1620203690000|2021-05-05 08:34:50|4200.9|4188.9|4200.2|4188.2|4201.7|4189.7|4200.2|4188.2|0
1620203710000|2021-05-05 08:35:10|4199.6|4187.6|4197.9|4185.9|4199.6|4187.6|4197.9|4185.9|0
1620203720000|2021-05-05 08:35:20|4197.7|4185.7|4196.9|4184.9|4197.9|4185.9|4196.9|4184.9|1
1620203730000|2021-05-05 08:35:30|4196.2|4184.2|4196|4184|4196.2|4184.2|4195.7|4183.7|0
1620203740000|2021-05-05 08:35:40|4196.2|4184.2|4195.7|4183.7|4197|4185|4195.7|4183.7|0
1620203760000|2021-05-05 08:36:00|4196.2|4184.2|4197.2|4185.2|4197.2|4185.2|4195.7|4183.7|0
1620203770000|2021-05-05 08:36:10|4198|4186|4200|4188|4200.8|4188.8|4198|4186|0
1620203790000|2021-05-05 08:36:30|4200.2|4188.2|4200.2|4188.2|4200.2|4188.2|4200.2|4188.2|0
1620203800000|2021-05-05 08:36:40|4200.7|4188.7|4201|4189|4201.5|4189.5|4200.7|4188.7|0
1620203810000|2021-05-05 08:36:50|4200.5|4188.5|4201.5|4189.5|4201.5|4189.5|4200.5|4188.5|0
1620203820000|2021-05-05 08:37:00|4201.2|4189.2|4201.5|4189.5|4202|4190|4201.2|4189.2|0
1620203830000|2021-05-05 08:37:10|4202.2|4190.2|4204.3|4192.3|4204.3|4192.3|4202.2|4190.2|5
1620203840000|2021-05-05 08:37:20|4203.6|4191.6|4202.2|4190.2|4203.6|4191.6|4201.7|4189.7|1
1620203850000|2021-05-05 08:37:30|4202|4190|4201.2|4189.2|4202.2|4190.2|4201.2|4189.2|0
1620203860000|2021-05-05 08:37:40|4202.2|4190.2|4203.7|4191.7|4204.7|4192.7|4202.2|4190.2|0
1620203870000|2021-05-05 08:37:50|4204.7|4192.7|4206.2|4194.2|4206.9|4194.9|4204.7|4192.7|0
1620203880000|2021-05-05 08:38:00|4205.7|4193.7|4205.2|4193.2|4206.2|4194.2|4205.2|4193.2|0
1620203890000|2021-05-05 08:38:10|4204.4|4192.4|4203.2|4191.2|4204.4|4192.4|4202.7|4190.7|0
1620203900000|2021-05-05 08:38:20|4202.7|4190.7|4201.7|4189.7|4202.7|4190.7|4201.7|4189.7|0
1620203910000|2021-05-05 08:38:30|4202|4190|4202.2|4190.2|4202.2|4190.2|4202|4190|0
1620203920000|2021-05-05 08:38:40|4201.9|4189.9|4200|4188|4201.9|4189.9|4200|4188|0
1620203930000|2021-05-05 08:38:50|4199.7|4187.7|4199.7|4187.7|4199.9|4187.9|4199.5|4187.5|0
1620203950000|2021-05-05 08:39:10|4199.5|4187.5|4198.2|4186.2|4199.5|4187.5|4198.2|4186.2|0
1620203960000|2021-05-05 08:39:20|4197.7|4185.7|4197.2|4185.2|4197.7|4185.7|4197.2|4185.2|0
1620203980000|2021-05-05 08:39:40|4197.5|4185.5|4196.7|4184.7|4197.5|4185.5|4196.7|4184.7|0
1620203990000|2021-05-05 08:39:50|4196.9|4184.9|4196.2|4184.2|4196.9|4184.9|4196.2|4184.2|0
1620204030000|2021-05-05 08:40:30|4195.2|4183.2|4195.2|4183.2|4196.2|4184.2|4195.2|4183.2|0
1620204040000|2021-05-05 08:40:40|4194.7|4182.7|4192.9|4180.9|4194.7|4182.7|4192.2|4180.2|0
1620204050000|2021-05-05 08:40:50|4193.4|4181.4|4192.9|4180.9|4193.4|4181.4|4192.9|4180.9|0
1620204060000|2021-05-05 08:41:00|4192.7|4180.7|4192.4|4180.4|4192.7|4180.7|4190.7|4178.7|0
1620204070000|2021-05-05 08:41:10|4193.2|4181.2|4193.4|4181.4|4193.4|4181.4|4192.4|4180.4|1
1620204080000|2021-05-05 08:41:20|4194.2|4182.2|4195.7|4183.7|4195.7|4183.7|4194.2|4182.2|7
1620204090000|2021-05-05 08:41:30|4196.2|4184.2|4196.2|4184.2|4196.2|4184.2|4195.7|4183.7|0
1620204100000|2021-05-05 08:41:40|4195.7|4183.7|4194.7|4182.7|4195.7|4183.7|4194.7|4182.7|0
1620204110000|2021-05-05 08:41:50|4194.2|4182.2|4194.2|4182.2|4194.2|4182.2|4194.2|4182.2|0
1620204120000|2021-05-05 08:42:00|4193.9|4181.9|4193.2|4181.2|4193.9|4181.9|4192.9|4180.9|0
1620204130000|2021-05-05 08:42:10|4193.4|4181.4|4193.9|4181.9|4193.9|4181.9|4193.4|4181.4|0
1620204140000|2021-05-05 08:42:20|4194.2|4182.2|4194.7|4182.7|4194.7|4182.7|4194.2|4182.2|0
1620204150000|2021-05-05 08:42:30|4195|4183|4195.2|4183.2|4195.2|4183.2|4195|4183|0
1620204170000|2021-05-05 08:42:50|4194.7|4182.7|4194.7|4182.7|4194.7|4182.7|4194.7|4182.7|0
1620204190000|2021-05-05 08:43:10|4195.2|4183.2|4197.7|4185.7|4197.7|4185.7|4195.2|4183.2|0
1620204200000|2021-05-05 08:43:20|4197.5|4185.5|4197.9|4185.9|4199.7|4187.7|4197.5|4185.5|0
1620204210000|2021-05-05 08:43:30|4197.7|4185.7|4199.7|4187.7|4199.7|4187.7|4197.7|4185.7|0
1620204220000|2021-05-05 08:43:40|4199|4187|4198.7|4186.7|4199|4187|4198.7|4186.7|0
1620204230000|2021-05-05 08:43:50|4198.4|4186.4|4197.5|4185.5|4198.4|4186.4|4197.5|4185.5|0
1620204240000|2021-05-05 08:44:00|4196.7|4184.7|4197|4185|4197|4185|4196.7|4184.7|0
1620204250000|2021-05-05 08:44:10|4197.2|4185.2|4197.2|4185.2|4197.2|4185.2|4197.2|4185.2|0
1620204260000|2021-05-05 08:44:20|4196.9|4184.9|4197.6|4185.6|4197.6|4185.6|4196.9|4184.9|0
1620204270000|2021-05-05 08:44:30|4197.9|4185.9|4197.9|4185.9|4197.9|4185.9|4197.9|4185.9|0
1620204280000|2021-05-05 08:44:40|4199|4187|4199.4|4187.4|4199.4|4187.4|4199|4187|0
1620204290000|2021-05-05 08:44:50|||||||||1
1620204310000|2021-05-05 08:45:10|4199.7|4187.7|4200.9|4188.9|4201.4|4189.4|4199.7|4187.7|0
1620204320000|2021-05-05 08:45:20|4200.6|4188.6|4199.6|4187.6|4200.6|4188.6|4197.9|4185.9|1
1620204330000|2021-05-05 08:45:30|4199.4|4187.4|4199.4|4187.4|4199.4|4187.4|4199.4|4187.4|0
1620204350000|2021-05-05 08:45:50|4198.7|4186.7|4197.9|4185.9|4198.7|4186.7|4197.9|4185.9|0
1620204360000|2021-05-05 08:46:00|4198.1|4186.1|4197.9|4185.9|4198.1|4186.1|4197.9|4185.9|2
1620204370000|2021-05-05 08:46:10|4198.2|4186.2|4198.9|4186.9|4198.9|4186.9|4198.2|4186.2|2
1620204390000|2021-05-05 08:46:30|4199.4|4187.4|4199.4|4187.4|4199.4|4187.4|4199.4|4187.4|0
1620204400000|2021-05-05 08:46:40|4199.9|4187.9|4199.9|4187.9|4199.9|4187.9|4199.9|4187.9|0
1620204410000|2021-05-05 08:46:50|4206.7|4194.7|4205.9|4193.9|4206.9|4194.9|4205.7|4193.7|0
1620204420000|2021-05-05 08:47:00|4205.4|4193.4|4205.7|4193.7|4206.7|4194.7|4205.4|4193.4|0
1620204430000|2021-05-05 08:47:10|4205.6|4193.6|4206.6|4194.6|4206.6|4194.6|4205.6|4193.6|0
1620204440000|2021-05-05 08:47:20|4206.1|4194.1|4203.6|4191.6|4206.1|4194.1|4203.6|4191.6|0
1620204450000|2021-05-05 08:47:30|4203.1|4191.1|4203.1|4191.1|4203.1|4191.1|4203.1|4191.1|0
1620204460000|2021-05-05 08:47:40|4203.6|4191.6|4203.6|4191.6|4203.6|4191.6|4203.6|4191.6|0
1620204470000|2021-05-05 08:47:50|4204.1|4192.1|4204.6|4192.6|4204.6|4192.6|4204.1|4192.1|0
1620204480000|2021-05-05 08:48:00|4204.9|4192.9|4204.9|4192.9|4205.1|4193.1|4204.9|4192.9|0
1620204490000|2021-05-05 08:48:10|4204.3|4192.3|4203.1|4191.1|4204.3|4192.3|4203.1|4191.1|0
1620204500000|2021-05-05 08:48:20|4202.3|4190.3|4201.9|4189.9|4202.3|4190.3|4201.6|4189.6|0
1620204510000|2021-05-05 08:48:30|4202.1|4190.1|4202.1|4190.1|4202.1|4190.1|4202.1|4190.1|0
1620204520000|2021-05-05 08:48:40|4202.6|4190.6|4202.6|4190.6|4202.6|4190.6|4202.6|4190.6|0
1620204540000|2021-05-05 08:49:00|4203.1|4191.1|4202.6|4190.6|4203.1|4191.1|4202.6|4190.6|0
1620204560000|2021-05-05 08:49:20|4202.4|4190.4|4201.9|4189.9|4202.4|4190.4|4201.9|4189.9|0
1620204570000|2021-05-05 08:49:30|4202.6|4190.6|4203.6|4191.6|4203.6|4191.6|4202.6|4190.6|1
1620204580000|2021-05-05 08:49:40|4203.8|4191.8|4205.1|4193.1|4205.1|4193.1|4203.8|4191.8|0
1620204590000|2021-05-05 08:49:50|4204.8|4192.8|4204.8|4192.8|4204.8|4192.8|4204.8|4192.8|1
1620204610000|2021-05-05 08:50:10|4204.3|4192.3|4204.3|4192.3|4204.3|4192.3|4204.3|4192.3|0
1620204620000|2021-05-05 08:50:20|4204.1|4192.1|4203.6|4191.6|4204.1|4192.1|4203.6|4191.6|0
1620204630000|2021-05-05 08:50:30|4203.9|4191.9|4203.6|4191.6|4203.9|4191.9|4203.6|4191.6|0
1620204640000|2021-05-05 08:50:40|4203.3|4191.3|4204.6|4192.6|4204.6|4192.6|4203.1|4191.1|0
1620204650000|2021-05-05 08:50:50|4206.1|4194.1|4210.8|4198.8|4210.8|4198.8|4206.1|4194.1|2
1620204660000|2021-05-05 08:51:00|4206.8|4186.8|4211.1|4199.1|4211.2|4199.2|4206.8|4186.8|4
1620204670000|2021-05-05 08:51:10|4213.2|4201.2|4212.2|4200.2|4213.2|4201.2|4211.5|4199.5|17
1620204680000|2021-05-05 08:51:20|4212|4200|4211.9|4199.9|4212.8|4200.8|4211.5|4199.5|0
1620204690000|2021-05-05 08:51:30|4211.5|4199.5|4211.8|4199.8|4212.9|4200.9|4211.3|4199.3|0
1620204700000|2021-05-05 08:51:40|4210.8|4198.8|4212.7|4200.7|4213.2|4201.2|4210.8|4198.8|0
1620204710000|2021-05-05 08:51:50|4213.2|4201.2|4214|4202|4215|4203|4212.9|4200.9|12
1620204720000|2021-05-05 08:52:00|4214.5|4202.5|4214|4202|4214.5|4202.5|4213.7|4201.7|0
1620204730000|2021-05-05 08:52:10|4214.3|4202.3|4213.5|4201.5|4214.5|4202.5|4213.5|4201.5|0
1620204740000|2021-05-05 08:52:20|4213|4201|4216.9|4204.9|4216.9|4204.9|4213|4201|23
1620204750000|2021-05-05 08:52:30|4217.3|4205.3|4218.4|4206.4|4218.4|4206.4|4217.3|4205.3|11
1620204760000|2021-05-05 08:52:40|4218.6|4206.6|4219.3|4207.3|4219.3|4207.3|4218.6|4206.6|0
1620204770000|2021-05-05 08:52:50|4218.9|4206.9|4219.3|4207.3|4221.8|4209.8|4218.9|4206.9|1
1620204780000|2021-05-05 08:53:00|4220.3|4208.3|4219.1|4207.1|4220.4|4208.4|4219.1|4207.1|0
1620204790000|2021-05-05 08:53:10|4219.9|4207.9|4219.3|4207.3|4219.9|4207.9|4219.1|4207.1|0
1620204800000|2021-05-05 08:53:20|4219.1|4207.1|4218.6|4206.6|4219.1|4207.1|4218.6|4206.6|0
1620204810000|2021-05-05 08:53:30|4217.9|4205.9|4216.8|4204.8|4217.9|4205.9|4215.6|4203.6|9
1620204820000|2021-05-05 08:53:40|4216.6|4204.6|4215.6|4203.6|4216.8|4204.8|4215.6|4203.6|0
1620204830000|2021-05-05 08:53:50|4215.3|4203.3|4216.1|4204.1|4216.1|4204.1|4215.3|4203.3|0
1620204840000|2021-05-05 08:54:00|4216.3|4204.3|4217.1|4205.1|4217.1|4205.1|4216.3|4204.3|0
1620204850000|2021-05-05 08:54:10|4216.8|4204.8|4217.1|4205.1|4217.3|4205.3|4216.3|4204.3|0
1620204860000|2021-05-05 08:54:20|4217.3|4205.3|4216.6|4204.6|4217.8|4205.8|4216.6|4204.6|0
1620204870000|2021-05-05 08:54:30|4216.9|4204.9|4216.3|4204.3|4216.9|4204.9|4215.8|4203.8|0
1620204880000|2021-05-05 08:54:40|4216.5|4204.5|4216.6|4204.6|4216.8|4204.8|4216.5|4204.5|0
1620204890000|2021-05-05 08:54:50|4217.3|4205.3|4220.3|4208.3|4220.3|4208.3|4217.3|4205.3|0
1620204900000|2021-05-05 08:55:00|4220.8|4208.8|4221.3|4209.3|4221.3|4209.3|4220.8|4208.8|0
1620204910000|2021-05-05 08:55:10|4220.3|4208.3|4220.6|4208.6|4220.6|4208.6|4220.3|4208.3|0
1620204940000|2021-05-05 08:55:40|4221.3|4209.3|4220.6|4208.6|4221.3|4209.3|4220.6|4208.6|0
1620204950000|2021-05-05 08:55:50|4220.3|4208.3|4220.3|4208.3|4220.3|4208.3|4220.3|4208.3|0
1620204960000|2021-05-05 08:56:00|4220.5|4208.5|4221.5|4209.5|4221.5|4209.5|4220.5|4208.5|1
1620204970000|2021-05-05 08:56:10|4221.8|4209.8|4222|4210|4222.7|4210.7|4221.8|4209.8|1
1620204980000|2021-05-05 08:56:20|4222.7|4210.7|4222.2|4210.2|4222.7|4210.7|4222|4210|1
1620204990000|2021-05-05 08:56:30|4222.7|4210.7|4222|4210|4222.7|4210.7|4222|4210|0
1620205000000|2021-05-05 08:56:40|4221|4209|4222.2|4210.2|4222.2|4210.2|4221|4209|0
1620205010000|2021-05-05 08:56:50|4222.7|4210.7|4220.5|4208.5|4222.7|4210.7|4220.5|4208.5|0
1620205020000|2021-05-05 08:57:00|4219.3|4207.3|4218.5|4206.5|4219.5|4207.5|4218.5|4206.5|0
1620205030000|2021-05-05 08:57:10|4218|4206|4216|4204|4218|4206|4216|4204|0
1620205040000|2021-05-05 08:57:20|4216.2|4204.2|4216.2|4204.2|4216.2|4204.2|4216|4204|0
1620205050000|2021-05-05 08:57:30|4216|4204|4216.2|4204.2|4216.2|4204.2|4215.5|4203.5|0
1620205060000|2021-05-05 08:57:40|4216.5|4204.5|4215|4203|4216.8|4204.8|4215|4203|1
1620205070000|2021-05-05 08:57:50|4212|4200|4213.5|4201.5|4214.5|4202.5|4212|4200|0
1620205080000|2021-05-05 08:58:00|4212|4200|4211|4199|4212.3|4200.3|4211|4199|0
1620205090000|2021-05-05 08:58:10|4211.3|4199.3|4212.7|4200.7|4212.7|4200.7|4211.3|4199.3|0
1620205100000|2021-05-05 08:58:20|4213.5|4201.5|4214|4202|4214|4202|4213.5|4201.5|1
1620205110000|2021-05-05 08:58:30|4214.3|4202.3|4213.2|4201.2|4215.5|4203.5|4213.2|4201.2|0
1620205120000|2021-05-05 08:58:40|4214.5|4202.5|4213.7|4201.7|4214.5|4202.5|4213.2|4201.2|0
1620205130000|2021-05-05 08:58:50|4213.5|4201.5|4213|4201|4213.5|4201.5|4213|4201|0
1620205140000|2021-05-05 08:59:00|4212.4|4200.4|4211|4199|4212.4|4200.4|4211|4199|0
1620205150000|2021-05-05 08:59:10|4210.8|4198.8|4209.2|4197.2|4210.8|4198.8|4209|4197|0
1620205160000|2021-05-05 08:59:20|4209|4197|4209|4197|4209.2|4197.2|4209|4197|0
1620205170000|2021-05-05 08:59:30|4208.7|4196.7|4208.5|4196.5|4208.7|4196.7|4208.5|4196.5|0
1620205180000|2021-05-05 08:59:40|4208.8|4196.8|4206.5|4194.5|4209|4197|4206.5|4194.5|0
1620205190000|2021-05-05 08:59:50|4206.8|4194.8|4209|4197|4209|4197|4206.8|4194.8|1
1620205200000|2021-05-05 09:00:00|4209.2|4197.2|4209.7|4197.7|4209.7|4197.7|4209.2|4197.2|0
1620205210000|2021-05-05 09:00:10|4210.5|4198.5|4210.5|4198.5|4210.5|4198.5|4210.5|4198.5|2
1620205220000|2021-05-05 09:00:20|4211|4199|4210.8|4198.8|4211.2|4199.2|4210.8|4198.8|0
1620205230000|2021-05-05 09:00:30|4210.5|4198.5|4210.7|4198.7|4210.7|4198.7|4210.5|4198.5|0
1620205240000|2021-05-05 09:00:40|4209.5|4197.5|4208.5|4196.5|4209.5|4197.5|4208.5|4196.5|0
1620205250000|2021-05-05 09:00:50|4209|4197|4209|4197|4209|4197|4209|4197|0
1620205260000|2021-05-05 09:01:00|4208.5|4196.5|4208.5|4196.5|4208.5|4196.5|4208.5|4196.5|0
1620205270000|2021-05-05 09:01:10|4208.3|4196.3|4208|4196|4208.3|4196.3|4208|4196|0
1620205280000|2021-05-05 09:01:20|4207.7|4195.7|4207|4195|4207.7|4195.7|4207|4195|0
1620205290000|2021-05-05 09:01:30|4207.2|4195.2|4209|4197|4209|4197|4207.2|4195.2|1
1620205310000|2021-05-05 09:01:50|4209.5|4197.5|4210.5|4198.5|4210.5|4198.5|4209.5|4197.5|0
1620205320000|2021-05-05 09:02:00|4211.1|4199.1|4214|4202|4214|4202|4211.1|4199.1|0
1620205330000|2021-05-05 09:02:10|4214.6|4202.6|4216.7|4204.7|4216.7|4204.7|4214.6|4202.6|0
1620205340000|2021-05-05 09:02:20|4216.4|4204.4|4215.5|4203.5|4216.4|4204.4|4215.5|4203.5|0
1620205350000|2021-05-05 09:02:30|4215.7|4203.7|4215.7|4203.7|4215.7|4203.7|4215.7|4203.7|0
1620205360000|2021-05-05 09:02:40|4215|4203|4215.7|4203.7|4215.9|4203.9|4215|4203|0
1620205370000|2021-05-05 09:02:50|4216|4204|4217.9|4205.9|4217.9|4205.9|4216|4204|8
1620205380000|2021-05-05 09:03:00|4217.4|4205.4|4217.6|4205.6|4217.6|4205.6|4217.1|4205.1|2
1620205390000|2021-05-05 09:03:10|4218.1|4206.1|4217.6|4205.6|4218.1|4206.1|4217.6|4205.6|0
1620205400000|2021-05-05 09:03:20|4217.4|4205.4|4217.6|4205.6|4217.6|4205.6|4217.4|4205.4|0
1620205410000|2021-05-05 09:03:30|4217.4|4205.4|4217.4|4205.4|4217.4|4205.4|4217.4|4205.4|0
1620205420000|2021-05-05 09:03:40|4216.6|4204.6|4212.9|4200.9|4216.6|4204.6|4212.9|4200.9|0
1620205430000|2021-05-05 09:03:50|4213.4|4201.4|4212.9|4200.9|4213.4|4201.4|4212.4|4200.4|0
1620205440000|2021-05-05 09:04:00|4213.2|4201.2|4212.9|4200.9|4213.4|4201.4|4212.9|4200.9|1
1620205450000|2021-05-05 09:04:10|4213.2|4201.2|4213.7|4201.7|4213.7|4201.7|4213.2|4201.2|1
1620205460000|2021-05-05 09:04:20|4213.2|4201.2|4212.7|4200.7|4213.2|4201.2|4212.7|4200.7|0
1620205470000|2021-05-05 09:04:30|4213.9|4201.9|4214.2|4202.2|4214.2|4202.2|4213.9|4201.9|0
1620205480000|2021-05-05 09:04:40|4214|4202|4214.2|4202.2|4214.2|4202.2|4214|4202|0
1620205490000|2021-05-05 09:04:50|4214.7|4202.7|4215.2|4203.2|4215.2|4203.2|4214.7|4202.7|0
1620205500000|2021-05-05 09:05:00|4215.7|4203.7|4215.7|4203.7|4215.7|4203.7|4215.7|4203.7|0
1620205510000|2021-05-05 09:05:10|4216.2|4204.2|4216.2|4204.2|4216.7|4204.7|4216.2|4204.2|0
1620205540000|2021-05-05 09:05:40|4216.4|4204.4|4216.9|4204.9|4216.9|4204.9|4216.1|4204.1|0
1620205550000|2021-05-05 09:05:50|4216.7|4204.7|4216.7|4204.7|4216.7|4204.7|4216.7|4204.7|0
1620205560000|2021-05-05 09:06:00|4216.2|4204.2|4216.5|4204.5|4216.5|4204.5|4216.2|4204.2|0
1620205570000|2021-05-05 09:06:10|4216.7|4204.7|4216.9|4204.9|4216.9|4204.9|4216.7|4204.7|0
1620205580000|2021-05-05 09:06:20|4217.4|4205.4|4217.4|4205.4|4217.4|4205.4|4217.1|4205.1|0
1620205590000|2021-05-05 09:06:30|4217.6|4205.6|4217.6|4205.6|4217.6|4205.6|4217.6|4205.6|0
1620205610000|2021-05-05 09:06:50|4217.1|4205.1|4216.2|4204.2|4217.1|4205.1|4216.2|4204.2|0
1620205620000|2021-05-05 09:07:00|4215.7|4203.7|4214.7|4202.7|4215.7|4203.7|4214.7|4202.7|0
1620205630000|2021-05-05 09:07:10|4214.2|4202.2|4208.2|4196.2|4214.2|4202.2|4208.2|4196.2|0
1620205640000|2021-05-05 09:07:20|4207.2|4195.2|4209.2|4197.2|4209.2|4197.2|4207.2|4195.2|0
1620205650000|2021-05-05 09:07:30|4209.5|4197.5|4207.2|4195.2|4210.2|4198.2|4207.2|4195.2|0
1620205670000|2021-05-05 09:07:50|4206.9|4194.9|4206.7|4194.7|4206.9|4194.9|4206.7|4194.7|0
1620205680000|2021-05-05 09:08:00|4207.7|4195.7|4209.2|4197.2|4209.2|4197.2|4207.7|4195.7|0
1620205690000|2021-05-05 09:08:10|4208.9|4196.9|4209.7|4197.7|4210.2|4198.2|4208.9|4196.9|0
1620205700000|2021-05-05 09:08:20|4209.2|4197.2|4209.2|4197.2|4209.2|4197.2|4209.2|4197.2|0
1620205710000|2021-05-05 09:08:30|4209.7|4197.7|4211.2|4199.2|4211.7|4199.7|4209.7|4197.7|0
1620205720000|2021-05-05 09:08:40|4211.7|4199.7|4210.7|4198.7|4212.7|4200.7|4210.7|4198.7|0
1620205730000|2021-05-05 09:08:50|4210.4|4198.4|4209.2|4197.2|4210.4|4198.4|4209.2|4197.2|0
1620205740000|2021-05-05 09:09:00|4209.9|4197.9|4209.4|4197.4|4210.5|4198.5|4209.4|4197.4|0
1620205750000|2021-05-05 09:09:10|4209.2|4197.2|4209.2|4197.2|4209.2|4197.2|4209.2|4197.2|0
1620205760000|2021-05-05 09:09:20|4208.9|4196.9|4208.7|4196.7|4208.9|4196.9|4208.7|4196.7|0
1620205770000|2021-05-05 09:09:30|4207.7|4195.7|4207.2|4195.2|4207.7|4195.7|4207.2|4195.2|0
1620205780000|2021-05-05 09:09:40|4205.7|4193.7|4206.2|4194.2|4206.2|4194.2|4205.2|4193.2|0
1620205790000|2021-05-05 09:09:50|4205.9|4193.9|4205.7|4193.7|4205.9|4193.9|4205.2|4193.2|0
1620205800000|2021-05-05 09:10:00|4205.9|4193.9|4206.2|4194.2|4206.2|4194.2|4205.7|4193.7|0
1620205810000|2021-05-05 09:10:10|4206.4|4194.4|4206.7|4194.7|4208.2|4196.2|4206.4|4194.4|0
1620205820000|2021-05-05 09:10:20|4206.2|4194.2|4205.7|4193.7|4206.2|4194.2|4205.7|4193.7|0
1620205830000|2021-05-05 09:10:30|4205.9|4193.9|4206.2|4194.2|4206.2|4194.2|4205.9|4193.9|0
1620205840000|2021-05-05 09:10:40|4205.9|4193.9|4205.2|4193.2|4205.9|4193.9|4204.4|4192.4|0
1620205850000|2021-05-05 09:10:50|4205.7|4193.7|4205.7|4193.7|4205.7|4193.7|4205.7|4193.7|0
1620205860000|2021-05-05 09:11:00|4205.4|4193.4|4204.7|4192.7|4205.4|4193.4|4204.7|4192.7|0
1620205870000|2021-05-05 09:11:10|4204.3|4192.3|4206.2|4194.2|4206.7|4194.7|4204.3|4192.3|0
1620205880000|2021-05-05 09:11:20|4205.9|4193.9|4206.2|4194.2|4206.2|4194.2|4205.7|4193.7|0
1620205890000|2021-05-05 09:11:30|4205.9|4193.9|4207.2|4195.2|4207.2|4195.2|4205.9|4193.9|0
1620205900000|2021-05-05 09:11:40|4208.2|4196.2|4208.7|4196.7|4208.7|4196.7|4208.2|4196.2|0
1620205910000|2021-05-05 09:11:50|4207.7|4195.7|4206.2|4194.2|4207.7|4195.7|4205.7|4193.7|0
1620205920000|2021-05-05 09:12:00|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|40
1620205930000|2021-05-05 09:12:10|4206.4|4194.4|4206.9|4194.9|4206.9|4194.9|4206.4|4194.4|0
1620205960000|2021-05-05 09:12:40|4206.6|4194.6|4206.4|4194.4|4206.6|4194.6|4206.4|4194.4|0
1620205970000|2021-05-05 09:12:50|4206.9|4194.9|4206.9|4194.9|4207.5|4195.5|4206.9|4194.9|0
1620205980000|2021-05-05 09:13:00|4207.4|4195.4|4208.4|4196.4|4208.4|4196.4|4207.4|4195.4|0
1620206030000|2021-05-05 09:13:50|4209.3|4197.3|4209.7|4197.7|4210.4|4198.4|4209.3|4197.3|0
1620206040000|2021-05-05 09:14:00|4210.4|4198.4|4210.9|4198.9|4210.9|4198.9|4210.4|4198.4|0
1620206060000|2021-05-05 09:14:20|4210.7|4198.7|4209.2|4197.2|4210.7|4198.7|4208.9|4196.9|1
1620206070000|2021-05-05 09:14:30|4209.4|4197.4|4209.9|4197.9|4209.9|4197.9|4209.4|4197.4|0
1620206080000|2021-05-05 09:14:40|4210.4|4198.4|4210.4|4198.4|4210.9|4198.9|4210.4|4198.4|0
1620206090000|2021-05-05 09:14:50|4210.7|4198.7|4210.4|4198.4|4210.9|4198.9|4210.2|4198.2|0
1620206100000|2021-05-05 09:15:00|4210.9|4198.9|4206.4|4194.4|4210.9|4198.9|4206.4|4194.4|0
1620206110000|2021-05-05 09:15:10|4206.1|4194.1|4205.4|4193.4|4206.1|4194.1|4205.4|4193.4|0
1620206120000|2021-05-05 09:15:20|4205.9|4193.9|4205.4|4193.4|4205.9|4193.9|4205.4|4193.4|0
1620206130000|2021-05-05 09:15:30|4206.5|4194.5|4207.1|4195.1|4207.7|4195.7|4205.6|4193.6|0
1620206140000|2021-05-05 09:15:40|4206.9|4194.9|4206.9|4194.9|4206.9|4194.9|4206.4|4194.4|0
1620206160000|2021-05-05 09:16:00|4206.6|4194.6|4205.9|4193.9|4206.6|4194.6|4205.9|4193.9|0
1620206170000|2021-05-05 09:16:10|4206.4|4194.4|4205.9|4193.9|4206.4|4194.4|4205.9|4193.9|0
1620206180000|2021-05-05 09:16:20|4206.4|4194.4|4207.9|4195.9|4207.9|4195.9|4206.4|4194.4|0
1620206210000|2021-05-05 09:16:50|4208.2|4196.2|4207.9|4195.9|4208.4|4196.4|4207.9|4195.9|0
1620206230000|2021-05-05 09:17:10|4208.2|4196.2|4208.4|4196.4|4208.4|4196.4|4208.2|4196.2|0
1620206240000|2021-05-05 09:17:20|4207.5|4195.5|4208.4|4196.4|4208.4|4196.4|4207.5|4195.5|0
1620206250000|2021-05-05 09:17:30|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|0
1620206260000|2021-05-05 09:17:40|4208.9|4196.9|4208.9|4196.9|4208.9|4196.9|4208.9|4196.9|0
1620206270000|2021-05-05 09:17:50|4209.4|4197.4|4209.9|4197.9|4209.9|4197.9|4209.4|4197.4|0
1620206280000|2021-05-05 09:18:00|4210.2|4198.2|4210.4|4198.4|4210.4|4198.4|4210.2|4198.2|0
1620206310000|2021-05-05 09:18:30|4210.7|4198.7|4215.6|4203.6|4215.6|4203.6|4210.7|4198.7|0
1620206320000|2021-05-05 09:18:40|4215.8|4203.8|4215.6|4203.6|4215.8|4203.8|4215.6|4203.6|0
1620206350000|2021-05-05 09:19:10|4216|4204|4216|4204|4216|4204|4216|4204|0
1620206360000|2021-05-05 09:19:20|4215.3|4203.3|4215.3|4203.3|4215.3|4203.3|4215.3|4203.3|5
1620206370000|2021-05-05 09:19:30|4214.8|4202.8|4215.5|4203.5|4215.5|4203.5|4214.6|4202.6|0
1620206380000|2021-05-05 09:19:40|4215.2|4203.2|4213.6|4201.6|4215.2|4203.2|4213.6|4201.6|0
1620206400000|2021-05-05 09:20:00|4213.1|4201.1|4214.3|4202.3|4214.6|4202.6|4213.1|4201.1|0
1620206410000|2021-05-05 09:20:10|4214.6|4202.6|4215.5|4203.5|4215.5|4203.5|4214.6|4202.6|0
1620206430000|2021-05-05 09:20:30|4216|4204|4216|4204|4216|4204|4216|4204|0
1620206440000|2021-05-05 09:20:40|4215.7|4203.7|4215.3|4203.3|4215.7|4203.7|4215.3|4203.3|0
1620206450000|2021-05-05 09:20:50|4215|4203|4215.5|4203.5|4215.6|4203.6|4214.8|4202.8|0
1620206460000|2021-05-05 09:21:00|4215.8|4203.8|4217|4205|4217.5|4205.5|4215.8|4203.8|2
1620206470000|2021-05-05 09:21:10|4217.2|4205.2|4215.8|4203.8|4217.2|4205.2|4215.8|4203.8|0
1620206480000|2021-05-05 09:21:20|4215.3|4203.3|4214.8|4202.8|4215.8|4203.8|4214.8|4202.8|0
1620206490000|2021-05-05 09:21:30|4213.8|4201.8|4214.8|4202.8|4214.8|4202.8|4213.8|4201.8|0
1620206500000|2021-05-05 09:21:40|4215.1|4203.1|4213.8|4201.8|4215.1|4203.1|4213.8|4201.8|0
1620206510000|2021-05-05 09:21:50|4214.1|4202.1|4213.8|4201.8|4214.3|4202.3|4213.8|4201.8|0
1620206520000|2021-05-05 09:22:00|4214|4202|4213.3|4201.3|4214|4202|4213.3|4201.3|0
1620206530000|2021-05-05 09:22:10|4213.8|4201.8|4213.8|4201.8|4213.8|4201.8|4213.8|4201.8|0
1620206540000|2021-05-05 09:22:20|4214.3|4202.3|4214.8|4202.8|4214.8|4202.8|4214.3|4202.3|0
1620206550000|2021-05-05 09:22:30|4214.5|4202.5|4213.3|4201.3|4214.5|4202.5|4213.3|4201.3|0
1620206560000|2021-05-05 09:22:40|4212.8|4200.8|4213.3|4201.3|4213.3|4201.3|4212.8|4200.8|0
1620206570000|2021-05-05 09:22:50|4213.8|4201.8|4213.3|4201.3|4214.3|4202.3|4213.3|4201.3|0
1620206600000|2021-05-05 09:23:20|4212.8|4200.8|4213.3|4201.3|4213.3|4201.3|4212.8|4200.8|0
1620206610000|2021-05-05 09:23:30|4213.8|4201.8|4214.3|4202.3|4214.3|4202.3|4213.8|4201.8|0
1620206630000|2021-05-05 09:23:50|4214.6|4202.6|4214.8|4202.8|4214.8|4202.8|4214.6|4202.6|0
1620206640000|2021-05-05 09:24:00|4214.3|4202.3|4214.6|4202.6|4214.6|4202.6|4214.3|4202.3|0
1620206650000|2021-05-05 09:24:10|4214.8|4202.8|4214.8|4202.8|4214.8|4202.8|4214.8|4202.8|0
1620206660000|2021-05-05 09:24:20|4214.5|4202.5|4214.5|4202.5|4214.5|4202.5|4214.5|4202.5|0
1620206670000|2021-05-05 09:24:30|4214.3|4202.3|4214.3|4202.3|4214.3|4202.3|4214.3|4202.3|0
1620206720000|2021-05-05 09:25:20|||||||||6
1620206730000|2021-05-05 09:25:30|4215.2|4203.2|4215.4|4203.4|4215.4|4203.4|4215.2|4203.2|0
1620206740000|2021-05-05 09:25:40|4215|4203|4212.8|4200.8|4215|4203|4212.8|4200.8|0
1620206760000|2021-05-05 09:26:00|4213.3|4201.3|4212.8|4200.8|4213.3|4201.3|4212.8|4200.8|0
1620206770000|2021-05-05 09:26:10|4212.3|4200.3|4212.3|4200.3|4212.3|4200.3|4212.3|4200.3|0
1620206790000|2021-05-05 09:26:30|4212.5|4200.5|4212.8|4200.8|4212.8|4200.8|4212.5|4200.5|0
1620206800000|2021-05-05 09:26:40|4213|4201|4212|4200|4213|4201|4212|4200|0
1620206810000|2021-05-05 09:26:50|4211.8|4199.8|4207.8|4195.8|4211.8|4199.8|4207.8|4195.8|0
1620206820000|2021-05-05 09:27:00|4206.6|4194.6|4205.8|4193.8|4206.6|4194.6|4203.8|4191.8|0
1620206830000|2021-05-05 09:27:10|4206|4194|4206.3|4194.3|4206.3|4194.3|4205.8|4193.8|0
1620206840000|2021-05-05 09:27:20|4205.8|4193.8|4205.8|4193.8|4205.8|4193.8|4205.8|4193.8|0
1620206860000|2021-05-05 09:27:40|4205.6|4193.6|4205.8|4193.8|4206.3|4194.3|4205.6|4193.6|0
1620206870000|2021-05-05 09:27:50|4206.3|4194.3|4208.3|4196.3|4208.3|4196.3|4206.3|4194.3|0
1620206880000|2021-05-05 09:28:00|4208.8|4196.8|4208.5|4196.5|4209.3|4197.3|4208.3|4196.3|0
1620206890000|2021-05-05 09:28:10|4208.8|4196.8|4209.3|4197.3|4209.3|4197.3|4208.5|4196.5|0
1620206900000|2021-05-05 09:28:20|4208.8|4196.8|4206.8|4194.8|4208.8|4196.8|4206.8|4194.8|0
1620206910000|2021-05-05 09:28:30|4207.3|4195.3|4208.3|4196.3|4208.3|4196.3|4207.3|4195.3|0
1620206920000|2021-05-05 09:28:40|4207.8|4195.8|4205.8|4193.8|4207.8|4195.8|4205.8|4193.8|0
1620206940000|2021-05-05 09:29:00|4206.3|4194.3|4206.8|4194.8|4206.8|4194.8|4206.3|4194.3|1
1620206960000|2021-05-05 09:29:20|4206.3|4194.3|4206.3|4194.3|4206.3|4194.3|4206.3|4194.3|0
1620206970000|2021-05-05 09:29:30|4206.8|4194.8|4206.8|4194.8|4207.3|4195.3|4206.8|4194.8|23
1620206980000|2021-05-05 09:29:40|4207.3|4195.3|4207.5|4195.5|4207.5|4195.5|4207.3|4195.3|0
1620207000000|2021-05-05 09:30:00|4208|4196|4209|4197|4209.6|4197.6|4208|4196|2
1620207010000|2021-05-05 09:30:10|4209.7|4197.7|4207.6|4195.6|4209.7|4197.7|4207.6|4195.6|1
1620207020000|2021-05-05 09:30:20|4208.1|4196.1|4208.6|4196.6|4208.6|4196.6|4208.1|4196.1|19
1620207040000|2021-05-05 09:30:40|4208.9|4196.9|4208.1|4196.1|4208.9|4196.9|4208.1|4196.1|0
1620207050000|2021-05-05 09:30:50|4207.9|4195.9|4205.1|4193.1|4207.9|4195.9|4205.1|4193.1|1
1620207060000|2021-05-05 09:31:00|4205.4|4193.4|4205.8|4193.8|4205.8|4193.8|4205.4|4193.4|0
1620207070000|2021-05-05 09:31:10|4205.3|4193.3|4205.3|4193.3|4205.3|4193.3|4205.3|4193.3|0
1620207080000|2021-05-05 09:31:20|4204.8|4192.8|4198.6|4186.6|4204.8|4192.8|4198.6|4186.6|0
1620207090000|2021-05-05 09:31:30|4198.1|4186.1|4199.3|4187.3|4199.3|4187.3|4198.1|4186.1|0
1620207100000|2021-05-05 09:31:40|4199|4187|4196.1|4184.1|4199|4187|4196.1|4184.1|0
1620207110000|2021-05-05 09:31:50|4195.8|4183.8|4199|4187|4199.5|4187.5|4195.8|4183.8|3
1620207120000|2021-05-05 09:32:00|4198.5|4186.5|4196.5|4184.5|4199|4187|4196.5|4184.5|5
1620207130000|2021-05-05 09:32:10|4195.4|4183.4|4195.3|4183.3|4197.3|4185.3|4195|4183|0
1620207140000|2021-05-05 09:32:20|4195|4183|4193.3|4181.3|4195|4183|4192.8|4180.8|0
1620207150000|2021-05-05 09:32:30|4193.8|4181.8|4193.8|4181.8|4193.8|4181.8|4193.3|4181.3|0
1620207160000|2021-05-05 09:32:40|4193.5|4181.5|4192.8|4180.8|4193.8|4181.8|4192.8|4180.8|0
1620207170000|2021-05-05 09:32:50|4193|4181|4192.7|4180.7|4193.2|4181.2|4192.2|4180.2|0
1620207180000|2021-05-05 09:33:00|4193.2|4181.2|4193.7|4181.7|4193.7|4181.7|4192.7|4180.7|0
1620207190000|2021-05-05 09:33:10|4194|4182|4194.2|4182.2|4194.5|4182.5|4193.7|4181.7|0
1620207200000|2021-05-05 09:33:20|4194.5|4182.5|4195.2|4183.2|4195.2|4183.2|4194.2|4182.2|0
1620207210000|2021-05-05 09:33:30|4196.2|4184.2|4196.7|4184.7|4198|4186|4196.2|4184.2|0
1620207220000|2021-05-05 09:33:40|4197.2|4185.2|4197.5|4185.5|4198|4186|4197.2|4185.2|0
1620207230000|2021-05-05 09:33:50|4198|4186|4196.2|4184.2|4198|4186|4196.2|4184.2|0
1620207240000|2021-05-05 09:34:00|4196|4184|4195.7|4183.7|4196.2|4184.2|4195.7|4183.7|0
1620207260000|2021-05-05 09:34:20|4196.6|4184.6|4195.5|4183.5|4196.6|4184.6|4195.5|4183.5|5
1620207270000|2021-05-05 09:34:30|4195.7|4183.7|4194.7|4182.7|4195.7|4183.7|4194.5|4182.5|0
1620207280000|2021-05-05 09:34:40|4194.5|4182.5|4192|4180|4194.5|4182.5|4192|4180|0
1620207290000|2021-05-05 09:34:50|4192.2|4180.2|4190.7|4178.7|4193|4181|4190.7|4178.7|0
1620207300000|2021-05-05 09:35:00|4187.7|4175.7|4190.2|4178.2|4190.2|4178.2|4187.7|4175.7|0
1620207310000|2021-05-05 09:35:10|4190.5|4178.5|4191.7|4179.7|4191.7|4179.7|4190.5|4178.5|0
1620207320000|2021-05-05 09:35:20|4193.2|4181.2|4192.7|4180.7|4193.7|4181.7|4192.7|4180.7|0
1620207330000|2021-05-05 09:35:30|4194.2|4182.2|4194.2|4182.2|4194.2|4182.2|4193.7|4181.7|0
1620207340000|2021-05-05 09:35:40|4193.9|4181.9|4192.7|4180.7|4193.9|4181.9|4192.7|4180.7|0
1620207360000|2021-05-05 09:36:00|4192.2|4180.2|4192.2|4180.2|4192.2|4180.2|4192.2|4180.2|0
1620207370000|2021-05-05 09:36:10|4191.7|4179.7|4190.2|4178.2|4191.7|4179.7|4190|4178|0
1620207380000|2021-05-05 09:36:20|4190.5|4178.5|4191.2|4179.2|4191.2|4179.2|4190.5|4178.5|0
1620207390000|2021-05-05 09:36:30|4191.7|4179.7|4191.7|4179.7|4191.7|4179.7|4191.4|4179.4|0
1620207400000|2021-05-05 09:36:40|4191.9|4179.9|4191.7|4179.7|4192.7|4180.7|4191.7|4179.7|0
1620207410000|2021-05-05 09:36:50|4192.2|4180.2|4192.2|4180.2|4192.2|4180.2|4192.2|4180.2|0
1620207420000|2021-05-05 09:37:00|4192.7|4180.7|4192.7|4180.7|4192.7|4180.7|4192.7|4180.7|0
1620207430000|2021-05-05 09:37:10|4192.4|4180.4|4192.4|4180.4|4192.4|4180.4|4192.4|4180.4|5
1620207440000|2021-05-05 09:37:20|4192.9|4180.9|4192.9|4180.9|4192.9|4180.9|4192.9|4180.9|0
1620207450000|2021-05-05 09:37:30|4193.2|4181.2|4192.9|4180.9|4193.2|4181.2|4192.9|4180.9|0
1620207460000|2021-05-05 09:37:40|4193.2|4181.2|4191.2|4179.2|4193.2|4181.2|4191.2|4179.2|0
1620207470000|2021-05-05 09:37:50|4190.7|4178.7|4187.2|4175.2|4191|4179|4187.2|4175.2|13
1620207480000|2021-05-05 09:38:00|4187.4|4175.4|4187.2|4175.2|4187.9|4175.9|4187.2|4175.2|0
1620207490000|2021-05-05 09:38:10|4186.9|4174.9|4186.7|4174.7|4186.9|4174.9|4186.7|4174.7|0
1620207500000|2021-05-05 09:38:20|4187|4175|4192.2|4180.2|4192.2|4180.2|4187|4175|3
1620207510000|2021-05-05 09:38:30|4191.2|4179.2|4191.2|4179.2|4191.2|4179.2|4191.2|4179.2|0
1620207530000|2021-05-05 09:38:50|4190.2|4178.2|4190.1|4178.1|4190.2|4178.2|4185.5|4173.5|1
1620207540000|2021-05-05 09:39:00|4191.2|4179.2|4191.2|4179.2|4192.2|4180.2|4190.2|4178.2|0
1620207550000|2021-05-05 09:39:10|4191.5|4179.5|4187.7|4175.7|4191.5|4179.5|4187.7|4175.7|0
1620207560000|2021-05-05 09:39:20|4187.4|4175.4|4187.7|4175.7|4187.7|4175.7|4187.2|4175.2|0
1620207570000|2021-05-05 09:39:30|4192.2|4180.2|4190.7|4178.7|4192.2|4180.2|4190.7|4178.7|0
1620207580000|2021-05-05 09:39:40|4189.7|4177.7|4189.6|4177.6|4189.7|4177.7|4189.1|4177.1|2
1620207590000|2021-05-05 09:39:50|4190.2|4178.2|4189.4|4177.4|4190.2|4178.2|4188.9|4176.9|0
1620207600000|2021-05-05 09:40:00|4190.9|4178.9|4191.4|4179.4|4191.9|4179.9|4190.9|4178.9|0
1620207610000|2021-05-05 09:40:10|4191.9|4179.9|4193.4|4181.4|4193.9|4181.9|4191.9|4179.9|0
1620207620000|2021-05-05 09:40:20|4195.2|4183.2|4194.9|4182.9|4195.2|4183.2|4193.9|4181.9|0
1620207630000|2021-05-05 09:40:30|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|0
1620207640000|2021-05-05 09:40:40|4195.3|4183.3|4196.5|4184.5|4196.5|4184.5|4195.3|4183.3|0
1620207650000|2021-05-05 09:40:50|4196.7|4184.7|4197.4|4185.4|4197.4|4185.4|4196.7|4184.7|0
1620207660000|2021-05-05 09:41:00|4197.1|4185.1|4196|4184|4197.1|4185.1|4196|4184|0
1620207670000|2021-05-05 09:41:10|4196.2|4184.2|4196.7|4184.7|4196.7|4184.7|4196.2|4184.2|0
1620207680000|2021-05-05 09:41:20|4196.9|4184.9|4196.7|4184.7|4196.9|4184.9|4196.7|4184.7|0
1620207690000|2021-05-05 09:41:30|4196.9|4184.9|4196.7|4184.7|4196.9|4184.9|4196.7|4184.7|0
1620207700000|2021-05-05 09:41:40|4197|4185|4199.4|4187.4|4199.4|4187.4|4197|4185|0
1620207710000|2021-05-05 09:41:50|4198.9|4186.9|4197.2|4185.2|4198.9|4186.9|4196.4|4184.4|0
1620207740000|2021-05-05 09:42:20|4197.4|4185.4|4197.4|4185.4|4197.4|4185.4|4197.4|4185.4|0
1620207760000|2021-05-05 09:42:40|4197.9|4185.9|4198.9|4186.9|4199.4|4187.4|4197.9|4185.9|0
1620207770000|2021-05-05 09:42:50|4198.5|4186.5|4197.4|4185.4|4198.5|4186.5|4197.4|4185.4|0
1620207780000|2021-05-05 09:43:00|4197.9|4185.9|4197.9|4185.9|4197.9|4185.9|4197.9|4185.9|0
1620207790000|2021-05-05 09:43:10|4199|4187|4198.5|4186.5|4199|4187|4198.5|4186.5|1
1620207800000|2021-05-05 09:43:20|4198.8|4186.8|4199|4187|4199|4187|4198.8|4186.8|0
1620207810000|2021-05-05 09:43:30|4199.3|4187.3|4199.5|4187.5|4199.5|4187.5|4199.3|4187.3|0
1620207820000|2021-05-05 09:43:40|4199.7|4187.7|4200.2|4188.2|4200.2|4188.2|4199.4|4187.4|0
1620207830000|2021-05-05 09:43:50|4200.9|4188.9|4200.9|4188.9|4200.9|4188.9|4200|4188|0
1620207840000|2021-05-05 09:44:00|4200.7|4188.7|4200.9|4188.9|4200.9|4188.9|4200.7|4188.7|0
1620207850000|2021-05-05 09:44:10|4201.4|4189.4|4200.9|4188.9|4201.4|4189.4|4200.9|4188.9|0
1620207860000|2021-05-05 09:44:20|4200.6|4188.6|4200.9|4188.9|4200.9|4188.9|4200.4|4188.4|0
1620207870000|2021-05-05 09:44:30|4201.4|4189.4|4200.9|4188.9|4201.4|4189.4|4200.4|4188.4|0
1620207880000|2021-05-05 09:44:40|4200.4|4188.4|4200.4|4188.4|4200.4|4188.4|4200.4|4188.4|0
1620207890000|2021-05-05 09:44:50|4200.1|4188.1|4200.4|4188.4|4200.4|4188.4|4199.9|4187.9|3
1620207900000|2021-05-05 09:45:00|4200.1|4188.1|4198.9|4186.9|4200.1|4188.1|4198.9|4186.9|0
1620207910000|2021-05-05 09:45:10|4199.2|4187.2|4199.4|4187.4|4199.4|4187.4|4199.2|4187.2|0
1620207920000|2021-05-05 09:45:20|4199.1|4187.1|4199.4|4187.4|4199.4|4187.4|4199.1|4187.1|0
1620207930000|2021-05-05 09:45:30|4200.9|4188.9|4201.4|4189.4|4201.9|4189.9|4200.9|4188.9|0
1620207940000|2021-05-05 09:45:40|4201.1|4189.1|4199.1|4187.1|4201.1|4189.1|4199.1|4187.1|0
1620207960000|2021-05-05 09:46:00|4199.3|4187.3|4200.1|4188.1|4200.1|4188.1|4199.3|4187.3|0
1620207970000|2021-05-05 09:46:10|4199.8|4187.8|4199.1|4187.1|4199.8|4187.8|4199.1|4187.1|0
1620207980000|2021-05-05 09:46:20|4198.1|4186.1|4198.6|4186.6|4198.6|4186.6|4198.1|4186.1|1
1620207990000|2021-05-05 09:46:30|4198.1|4186.1|4201.5|4189.5|4201.5|4189.5|4198.1|4186.1|27
1620208010000|2021-05-05 09:46:50|4201.7|4189.7|4202.7|4190.7|4202.7|4190.7|4201.7|4189.7|0
1620208020000|2021-05-05 09:47:00|4203|4191|4206.7|4194.7|4206.7|4194.7|4203|4191|0
1620208030000|2021-05-05 09:47:10|4207|4195|4205.7|4193.7|4207.2|4195.2|4205.5|4193.5|0
1620208040000|2021-05-05 09:47:20|4206|4194|4206|4194|4206|4194|4206|4194|0
1620208050000|2021-05-05 09:47:30|4205.5|4193.5|4207|4195|4207|4195|4205.5|4193.5|14
1620208060000|2021-05-05 09:47:40|4206.7|4194.7|4211.7|4199.7|4211.7|4199.7|4206.7|4194.7|2
1620208070000|2021-05-05 09:47:50|4211.4|4199.4|4207.5|4195.5|4211.4|4199.4|4207.5|4195.5|14
1620208080000|2021-05-05 09:48:00|4207.2|4195.2|4208.5|4196.5|4208.7|4196.7|4207.2|4195.2|5
1620208090000|2021-05-05 09:48:10|4208.2|4196.2|4208.5|4196.5|4208.5|4196.5|4208.2|4196.2|0
1620208100000|2021-05-05 09:48:20|4208.2|4196.2|4206.2|4194.2|4208.2|4196.2|4206.2|4194.2|2
1620208110000|2021-05-05 09:48:30|4205.7|4193.7|4205.2|4193.2|4205.7|4193.7|4205.2|4193.2|9
1620208120000|2021-05-05 09:48:40|4205|4193|4205|4193|4205|4193|4204.2|4192.2|0
1620208130000|2021-05-05 09:48:50|4204.5|4192.5|4204.2|4192.2|4204.5|4192.5|4204.2|4192.2|2
1620208140000|2021-05-05 09:49:00|4204.4|4192.4|4204.4|4192.4|4204.4|4192.4|4204.4|4192.4|0
1620208150000|2021-05-05 09:49:10|4204.2|4192.2|4204.4|4192.4|4204.4|4192.4|4204.2|4192.2|11
1620208160000|2021-05-05 09:49:20|4203.7|4191.7|4202.9|4190.9|4203.7|4191.7|4202.9|4190.9|0
1620208170000|2021-05-05 09:49:30|4203.9|4191.9|4203.9|4191.9|4203.9|4191.9|4203.9|4191.9|0
1620208180000|2021-05-05 09:49:40|4204.4|4192.4|4204.4|4192.4|4204.4|4192.4|4204.4|4192.4|0
1620208200000|2021-05-05 09:50:00|4204.7|4192.7|4205.9|4193.9|4205.9|4193.9|4204.7|4192.7|0
1620208210000|2021-05-05 09:50:10|4205.4|4193.4|4205.9|4193.9|4205.9|4193.9|4205.4|4193.4|0
1620208220000|2021-05-05 09:50:20|4204.9|4192.9|4204.9|4192.9|4204.9|4192.9|4204.9|4192.9|0
1620208230000|2021-05-05 09:50:30|4205.4|4193.4|4206.2|4194.2|4206.2|4194.2|4205.4|4193.4|0
1620208240000|2021-05-05 09:50:40|4206.7|4194.7|4207.4|4195.4|4207.4|4195.4|4206.7|4194.7|0
1620208250000|2021-05-05 09:50:50|4206.9|4194.9|4206.9|4194.9|4206.9|4194.9|4206.9|4194.9|0
1620208260000|2021-05-05 09:51:00|4207.4|4195.4|4207.4|4195.4|4207.4|4195.4|4206.9|4194.9|0
1620208270000|2021-05-05 09:51:10|4206.4|4194.4|4204.9|4192.9|4206.4|4194.4|4204.9|4192.9|0
1620208280000|2021-05-05 09:51:20|4204.4|4192.4|4204.4|4192.4|4204.4|4192.4|4204.4|4192.4|0
1620208300000|2021-05-05 09:51:40|4203.9|4191.9|4206.5|4194.5|4206.5|4194.5|4203.9|4191.9|1
1620208310000|2021-05-05 09:51:50|4206.8|4194.8|4207|4195|4207|4195|4205.6|4193.6|0
1620208320000|2021-05-05 09:52:00|4207.2|4195.2|4207.2|4195.2|4207.2|4195.2|4206.7|4194.7|0
1620208330000|2021-05-05 09:52:10|4207.7|4195.7|4207.7|4195.7|4207.7|4195.7|4207.7|4195.7|0
1620208340000|2021-05-05 09:52:20|4207.2|4195.2|4207.2|4195.2|4207.2|4195.2|4207.2|4195.2|0
1620208350000|2021-05-05 09:52:30|4205.9|4193.9|4205.9|4193.9|4205.9|4193.9|4205.9|4193.9|3
1620208360000|2021-05-05 09:52:40|4206.7|4194.7|4206.7|4194.7|4206.7|4194.7|4206.7|4194.7|4
1620208370000|2021-05-05 09:52:50|4206.6|4194.6|4204.9|4192.9|4206.6|4194.6|4204.9|4192.9|0
1620208380000|2021-05-05 09:53:00|4204.6|4192.6|4205.9|4193.9|4206.1|4194.1|4204.6|4192.6|0
1620208390000|2021-05-05 09:53:10|4206.1|4194.1|4205.9|4193.9|4206.6|4194.6|4205.9|4193.9|0
1620208400000|2021-05-05 09:53:20|4206.1|4194.1|4206.1|4194.1|4206.6|4194.6|4206.1|4194.1|0
1620208420000|2021-05-05 09:53:40|4205.6|4193.6|4205.6|4193.6|4205.6|4193.6|4205.6|4193.6|0
1620208430000|2021-05-05 09:53:50|4205.3|4193.3|4204.6|4192.6|4205.3|4193.3|4204.6|4192.6|0
1620208440000|2021-05-05 09:54:00|4204.1|4192.1|4202.1|4190.1|4204.1|4192.1|4201.8|4189.8|0
1620208450000|2021-05-05 09:54:10|4201.6|4189.6|4201.1|4189.1|4201.6|4189.6|4201.1|4189.1|0
1620208460000|2021-05-05 09:54:20|4200.8|4188.8|4202.3|4190.3|4202.3|4190.3|4200.4|4188.4|0
1620208470000|2021-05-05 09:54:30|4201.8|4189.8|4201.6|4189.6|4203.1|4191.1|4200.7|4188.7|5
1620208480000|2021-05-05 09:54:40|4202.1|4190.1|4201.8|4189.8|4202.1|4190.1|4201.8|4189.8|0
1620208490000|2021-05-05 09:54:50|4201.6|4189.6|4201.8|4189.8|4202|4190|4201.6|4189.6|0
1620208500000|2021-05-05 09:55:00|4202.1|4190.1|4202.5|4190.5|4202.5|4190.5|4202.1|4190.1|0
1620208510000|2021-05-05 09:55:10|4202.8|4190.8|4203.2|4191.2|4203.2|4191.2|4202.8|4190.8|8
1620208530000|2021-05-05 09:55:30|4203|4191|4201.2|4189.2|4203|4191|4201.2|4189.2|0
1620208540000|2021-05-05 09:55:40|4201|4189|4202|4190|4202|4190|4200.5|4188.5|0
1620208550000|2021-05-05 09:55:50|4201.5|4189.5|4201|4189|4201.5|4189.5|4201|4189|0
1620208560000|2021-05-05 09:56:00|4200.7|4188.7|4200.5|4188.5|4200.7|4188.7|4200.2|4188.2|0
1620208580000|2021-05-05 09:56:20|4201.2|4189.2|4201.5|4189.5|4201.5|4189.5|4201.2|4189.2|0
1620208590000|2021-05-05 09:56:30|4201|4189|4202.7|4190.7|4202.7|4190.7|4201|4189|0
1620208600000|2021-05-05 09:56:40|4201.1|4189.1|4201.1|4189.1|4201.1|4189.1|4201.1|4189.1|1
1620208610000|2021-05-05 09:56:50|4200.6|4188.6|4201.1|4189.1|4201.1|4189.1|4200.6|4188.6|1
1620208620000|2021-05-05 09:57:00|4200.9|4188.9|4200.6|4188.6|4200.9|4188.9|4200.6|4188.6|3
1620208630000|2021-05-05 09:57:10|4200.4|4188.4|4200.4|4188.4|4200.4|4188.4|4199.9|4187.9|0
1620208640000|2021-05-05 09:57:20|4200.6|4188.6|4200.6|4188.6|4200.6|4188.6|4200.6|4188.6|0
1620208660000|2021-05-05 09:57:40|4200.4|4188.4|4202|4190|4202|4190|4200.4|4188.4|1
1620208670000|2021-05-05 09:57:50|4201.7|4189.7|4201|4189|4201.7|4189.7|4201|4189|0
1620208680000|2021-05-05 09:58:00|4201.5|4189.5|4201.5|4189.5|4201.5|4189.5|4201.5|4189.5|0
1620208690000|2021-05-05 09:58:10|4201.7|4189.7|4201.5|4189.5|4202|4190|4201.5|4189.5|0
1620208700000|2021-05-05 09:58:20|4201.2|4189.2|4201|4189|4202|4190|4200|4188|0
1620208710000|2021-05-05 09:58:30|4200.5|4188.5|4201|4189|4201|4189|4200.4|4188.4|0
1620208720000|2021-05-05 09:58:40|4201.7|4189.7|4201.2|4189.2|4201.7|4189.7|4201.2|4189.2|0
1620208730000|2021-05-05 09:58:50|4201|4189|4201.2|4189.2|4201.2|4189.2|4201|4189|0
1620208740000|2021-05-05 09:59:00|4200.2|4188.2|4201.2|4189.2|4201.2|4189.2|4200.2|4188.2|0
1620208750000|2021-05-05 09:59:10|4200.7|4188.7|4201.2|4189.2|4201.2|4189.2|4200.7|4188.7|0
1620208760000|2021-05-05 09:59:20|4201.5|4189.5|4203.5|4191.5|4203.5|4191.5|4201.5|4189.5|0
1620208770000|2021-05-05 09:59:30|4202.5|4190.5|4202.8|4190.8|4203.5|4191.5|4201.5|4189.5|0
1620208780000|2021-05-05 09:59:40|4202.5|4190.5|4201.5|4189.5|4202.5|4190.5|4201.5|4189.5|14
1620208790000|2021-05-05 09:59:50|4201|4189|4197.7|4185.7|4201|4189|4197.7|4185.7|2
1620268200000|2021-05-06 02:30:00|4278.4|4266.4|4277.2|4265.2|4281.1|4267.4|4276.5|4264.5|1
1620268210000|2021-05-06 02:30:10|4277.4|4265.4|4283.1|4271.1|4283.3|4271.3|4274.6|4262.6|2
1620268220000|2021-05-06 02:30:20|4282.9|4270.9|4281.8|4269.8|4282.9|4270.9|4281.5|4269.5|2
1620268230000|2021-05-06 02:30:30|4282.5|4270.5|4282.5|4270.5|4282.5|4270.5|4282|4270|2
1620268240000|2021-05-06 02:30:40|4282.2|4270.2|4284.2|4272.2|4284.2|4272.2|4281.8|4269.8|0
1620268250000|2021-05-06 02:30:50|4284.7|4272.7|4284.7|4272.7|4285|4273|4284|4272|0
1620268260000|2021-05-06 02:31:00|4283.7|4271.7|4282.1|4270.1|4283.7|4271.7|4281.8|4269.8|2
1620268270000|2021-05-06 02:31:10|4285.1|4269.1|4285.7|4273.7|4286.8|4274.8|4285.1|4269.1|20
1620268280000|2021-05-06 02:31:20|4285.4|4273.4|4289.7|4277.7|4291.2|4277.7|4285.2|4273.2|7
1620268290000|2021-05-06 02:31:30|4291.2|4275.2|4292.3|4280.3|4293.9|4280.6|4289.4|4275.2|0
1620268300000|2021-05-06 02:31:40|4292.6|4280.6|4292.6|4280.6|4293.1|4281.1|4292.6|4280.6|0
1620268310000|2021-05-06 02:31:50|4292.3|4280.3|4288.8|4276.8|4292.3|4280.3|4288.3|4276.3|0
1620268320000|2021-05-06 02:32:00|4291.2|4279.2|4290.4|4278.4|4293|4280.2|4290.4|4277|22
1620268330000|2021-05-06 02:32:10|4290.2|4278.2|4290.8|4278.8|4291.7|4279.7|4290.2|4278.2|0
1620268340000|2021-05-06 02:32:20|4290.7|4278.7|4287|4275|4290.7|4278.7|4287|4275|0
1620268350000|2021-05-06 02:32:30|4286.7|4274.7|4284.9|4272.9|4287.1|4275.1|4284.9|4272.9|3
1620268360000|2021-05-06 02:32:40|4285.2|4273.2|4280.9|4268.9|4285.2|4273.2|4280.9|4268.9|0
1620268370000|2021-05-06 02:32:50|4280.4|4268.4|4280.4|4268.4|4281.4|4269.4|4280.4|4268.4|4
1620268380000|2021-05-06 02:33:00|4280.9|4268.9|4281.4|4269.4|4281.4|4269.4|4280.4|4268.4|0
1620268390000|2021-05-06 02:33:10|4280.9|4268.9|4280.4|4268.4|4281.2|4269.2|4279.6|4267.6|13
1620268400000|2021-05-06 02:33:20|4279.8|4267.8|4279.8|4267.8|4279.8|4267.8|4279.6|4267.6|1
1620268410000|2021-05-06 02:33:30|4280|4268|4280.2|4268.2|4280.4|4268.4|4280|4268|1
1620268420000|2021-05-06 02:33:40|4280|4268|4280.7|4268.7|4281.7|4269.7|4280|4268|4
1620268430000|2021-05-06 02:33:50|4281.2|4269.2|4279.7|4267.7|4281.2|4269.2|4279.7|4267.7|1
1620268440000|2021-05-06 02:34:00|4279|4267|4279|4267|4279|4267|4279|4267|1
1620268450000|2021-05-06 02:34:10|4279.3|4267.3|4279.3|4267.3|4279.3|4267.3|4279.3|4267.3|0
1620268460000|2021-05-06 02:34:20|4279|4267|4278.7|4266.7|4279|4267|4278.7|4266.7|1
1620268470000|2021-05-06 02:34:30|4278.5|4266.5|4279.9|4267.9|4281|4269|4278.2|4266.2|0
1620268480000|2021-05-06 02:34:40|4272.7|4252.7|4279.2|4267.2|4280.5|4268.5|4272.7|4252.7|0
1620268490000|2021-05-06 02:34:50|4279.4|4267.4|4280.3|4268.3|4280.3|4268.3|4279.4|4267.4|2
1620268500000|2021-05-06 02:35:00|4280.1|4268.1|4274|4254|4280.3|4268.3|4273.1|4253.1|2
1620268510000|2021-05-06 02:35:10|4273.6|4253.6|4284.9|4268.9|4284.9|4272|4273.6|4253.6|7
1620268520000|2021-05-06 02:35:20|4285.2|4269.2|4285.2|4269.2|4285.9|4271.9|4283.7|4269.2|0
1620268530000|2021-05-06 02:35:30|4282.7|4270.7|4285.2|4269.2|4285.2|4270.7|4282.7|4269.2|0
1620268540000|2021-05-06 02:35:40|4282.7|4270.7|4282.4|4270.4|4282.7|4270.7|4282.4|4270.4|0
1620268550000|2021-05-06 02:35:50|4282.7|4270.7|4282.7|4270.7|4282.7|4270.7|4282.7|4270.7|0
1620268560000|2021-05-06 02:36:00|4282.9|4270.9|4284.8|4272.8|4284.8|4272.8|4282.9|4270.9|0
1620268570000|2021-05-06 02:36:10|4285|4273|4287.7|4275.7|4287.7|4275.7|4285|4273|2
1620268580000|2021-05-06 02:36:20|4278|4258|4287.2|4275.2|4287.7|4275.7|4278|4258|0
1620268590000|2021-05-06 02:36:30|4285.6|4273.6|4284.9|4272.9|4285.6|4273.6|4284.5|4272.5|3
1620268600000|2021-05-06 02:36:40|4285.7|4273.7|4286|4274|4286|4274|4285.5|4273.5|0
1620268610000|2021-05-06 02:36:50|4285.8|4273.8|4285.8|4273.8|4285.8|4273.8|4285.3|4273.3|0
1620268630000|2021-05-06 02:37:10|4286.5|4274.5|4278.2|4258.2|4288.1|4276.1|4274.2|4258.2|0
1620268640000|2021-05-06 02:37:20|4289.2|4277.2|4288.3|4276.3|4289.2|4277.2|4288.3|4276.3|4
1620268650000|2021-05-06 02:37:30|4288.5|4276.5|4289.2|4277.2|4289.2|4277.2|4288.5|4276.5|0
1620268660000|2021-05-06 02:37:40|4289.4|4277.4|4291|4279|4291.5|4279.5|4288.5|4276.5|9
1620268670000|2021-05-06 02:37:50|4291.5|4279.5|4287.8|4275.8|4291.5|4279.5|4287.8|4275.8|0
1620268680000|2021-05-06 02:38:00|4287.5|4275.5|4285.5|4273.5|4287.5|4275.5|4285.5|4273.5|0
1620268690000|2021-05-06 02:38:10|4284.8|4272.8|4282.8|4270.8|4284.8|4272.8|4282.8|4270.8|1
1620268700000|2021-05-06 02:38:20|4282.5|4270.5|4281.8|4269.8|4283.3|4271.3|4281.8|4269.8|0
1620268710000|2021-05-06 02:38:30|4282|4270|4283.8|4271.8|4283.8|4271.8|4282|4270|2
1620268720000|2021-05-06 02:38:40|4284.8|4272.8|4285|4273|4285|4273|4284.8|4272.8|0
1620268730000|2021-05-06 02:38:50|4284.8|4272.8|4285.3|4273.3|4285.3|4273.3|4284.8|4272.8|0
1620268740000|2021-05-06 02:39:00|4285.5|4273.5|4284.7|4272.7|4285.5|4273.5|4284.7|4272.7|0
1620268750000|2021-05-06 02:39:10|4284.5|4272.5|4284.5|4272.5|4284.7|4272.7|4284.5|4272.5|0
1620268760000|2021-05-06 02:39:20|4285.2|4273.2|4285.4|4273.4|4286|4274|4285|4273|9
1620268770000|2021-05-06 02:39:30|4285.7|4273.7|4287.7|4275.7|4287.7|4275.7|4285.7|4273.7|7
1620268780000|2021-05-06 02:39:40|4290.5|4278.5|4293.7|4281.7|4295.2|4283.2|4290.5|4278.5|0
1620268790000|2021-05-06 02:39:50|4293.2|4281.2|4292|4280|4294|4282|4292|4280|0
1620268800000|2021-05-06 02:40:00|4291.7|4279.7|4291.5|4279.5|4294.2|4282.2|4291.5|4279.5|0
1620268810000|2021-05-06 02:40:10|4290.2|4278.2|4287.7|4275.7|4291.1|4279.1|4287.7|4275.7|4
1620268820000|2021-05-06 02:40:20|4288.5|4276.5|4292.3|4280.3|4294.4|4280.9|4287.7|4275.7|2
1620268830000|2021-05-06 02:40:30|4292.8|4280.8|4293.5|4281.5|4294.6|4282.6|4292.8|4280.8|0
1620268840000|2021-05-06 02:40:40|4293.3|4281.3|4294.4|4282.4|4295.4|4283.4|4293|4281|1
1620268850000|2021-05-06 02:40:50|4294.7|4282.7|4295.7|4283.7|4296.5|4284.5|4294.7|4282.7|4
1620268860000|2021-05-06 02:41:00|4295.5|4283.5|4295.5|4283.5|4296.7|4284.7|4295.5|4283.5|0
1620268870000|2021-05-06 02:41:10|4294.7|4282.7|4296.7|4284.7|4296.7|4284.7|4294.7|4282.7|1
1620268880000|2021-05-06 02:41:20|4297.9|4285.9|4299.6|4287.6|4299.6|4287.6|4285.7|4265.7|5
1620268890000|2021-05-06 02:41:30|4299.9|4287.9|4298.7|4286.7|4299.9|4287.9|4282.7|4266.7|4
1620268900000|2021-05-06 02:41:40|4298.2|4286.2|4296|4284|4298.2|4286.2|4296|4284|0
1620268910000|2021-05-06 02:41:50|4295.7|4283.7|4294|4282|4296|4284|4294|4282|0
1620268920000|2021-05-06 02:42:00|4293.7|4281.7|4292.2|4280.2|4293.7|4281.7|4291.2|4279.2|0
1620268930000|2021-05-06 02:42:10|4292|4280|4291.7|4279.7|4292|4280|4291.2|4279.2|0
1620268940000|2021-05-06 02:42:20|4291.5|4279.5|4290|4278|4291.5|4279.5|4290|4278|0
1620268960000|2021-05-06 02:42:40|4289.7|4277.7|4289.7|4277.7|4290.2|4278.2|4289.7|4277.7|0
1620268970000|2021-05-06 02:42:50|4290.2|4278.2|4291.2|4279.2|4291.2|4279.2|4289.7|4277.7|0
1620268980000|2021-05-06 02:43:00|4291.7|4279.7|4295.4|4283.4|4295.7|4283.7|4291.7|4279.7|0
1620268990000|2021-05-06 02:43:10|4295.5|4283.5|4294.2|4282.2|4295.5|4283.5|4293.2|4281.2|0
1620269000000|2021-05-06 02:43:20|4294.9|4282.9|4298.2|4286.2|4298.2|4286.2|4294.9|4282.9|0
1620269010000|2021-05-06 02:43:30|4297.7|4285.7|4295.9|4283.9|4298.2|4286.2|4295.9|4283.9|0
1620269020000|2021-05-06 02:43:40|4296.7|4284.7|4296.7|4284.7|4296.7|4284.7|4296.4|4284.4|0
1620269030000|2021-05-06 02:43:50|4296.2|4284.2|4295.7|4283.7|4296.2|4284.2|4295.7|4283.7|0
1620269050000|2021-05-06 02:44:10|4294.7|4282.7|4296.2|4284.2|4296.2|4284.2|4294.7|4282.7|0
1620269060000|2021-05-06 02:44:20|4295.7|4283.7|4291.4|4279.4|4295.7|4283.7|4291.4|4279.4|0
1620269080000|2021-05-06 02:44:40|4291.2|4279.2|4291.2|4279.2|4291.2|4279.2|4291.2|4279.2|0
1620269090000|2021-05-06 02:44:50|4290.9|4278.9|4290.4|4278.4|4291.2|4279.2|4290.4|4278.4|0
1620269100000|2021-05-06 02:45:00|4290.9|4278.9|4294.2|4282.2|4294.2|4282.2|4290.9|4278.9|0
1620269110000|2021-05-06 02:45:10|4293.9|4281.9|4291.7|4279.7|4294.2|4282.2|4291.7|4279.7|0
1620269120000|2021-05-06 02:45:20|4291.4|4279.4|4291.2|4279.2|4291.4|4279.4|4291.2|4279.2|0
1620269130000|2021-05-06 02:45:30|4291.7|4279.7|4291.7|4279.7|4291.7|4279.7|4291.4|4279.4|1
1620269140000|2021-05-06 02:45:40|4291.2|4279.2|4289.2|4277.2|4291.7|4279.7|4289.1|4277.1|0
1620269150000|2021-05-06 02:45:50|4289.7|4277.7|4291.7|4279.7|4292.7|4280.7|4289.7|4277.7|0
1620269160000|2021-05-06 02:46:00|4292.4|4280.4|4292.7|4280.7|4293.2|4281.2|4291.7|4279.7|0
1620269170000|2021-05-06 02:46:10|4293|4281|4292.7|4280.7|4293.2|4281.2|4292.7|4280.7|3
1620269180000|2021-05-06 02:46:20|4292.4|4280.4|4290.4|4278.4|4292.9|4280.9|4290.4|4278.4|1
1620269190000|2021-05-06 02:46:30|4290.6|4278.6|4290.7|4278.7|4291.2|4279.2|4290.2|4278.2|2
1620269200000|2021-05-06 02:46:40|4290.9|4278.9|4295.4|4283.4|4295.4|4283.4|4290.9|4278.9|9
1620269210000|2021-05-06 02:46:50|4295.6|4283.6|4294.1|4282.1|4295.8|4283.8|4294.1|4282.1|1
1620269220000|2021-05-06 02:47:00|4293.8|4281.8|4292.6|4280.6|4294.1|4282.1|4292.6|4280.6|0
1620269230000|2021-05-06 02:47:10|4292.3|4280.3|4288.1|4276.1|4292.4|4280.4|4288.1|4276.1|0
1620269240000|2021-05-06 02:47:20|4288.6|4276.6|4289.6|4277.6|4291.3|4279.3|4288.6|4276.6|0
1620269250000|2021-05-06 02:47:30|4290.1|4278.1|4291.6|4279.6|4291.6|4279.6|4289.6|4277.6|0
1620269260000|2021-05-06 02:47:40|4292.1|4280.1|4291.6|4279.6|4292.1|4280.1|4291.6|4279.6|0
1620269270000|2021-05-06 02:47:50|4292.7|4280.7|4294|4282|4294.3|4282.3|4292.7|4280.7|2
1620269280000|2021-05-06 02:48:00|4294.3|4282.3|4296.8|4284.8|4296.8|4284.8|4294|4282|6
1620269290000|2021-05-06 02:48:10|4296.5|4284.5|4306.4|4294.4|4306.4|4294.4|4296.3|4284.3|3
1620269300000|2021-05-06 02:48:20|4306.1|4294.1|4301.1|4289.1|4306.6|4294.6|4301.1|4289.1|0
1620269310000|2021-05-06 02:48:30|4300.8|4288.8|4299.1|4287.1|4301.6|4289.6|4298.7|4286.7|0
1620269320000|2021-05-06 02:48:40|4298.6|4286.6|4297.6|4285.6|4298.6|4286.6|4297.6|4285.6|2
1620269330000|2021-05-06 02:48:50|4297.3|4285.3|4296.1|4284.1|4297.3|4285.3|4296.1|4284.1|0
1620269340000|2021-05-06 02:49:00|4295.6|4283.6|4294.6|4282.6|4295.6|4283.6|4294.6|4282.6|0
1620269350000|2021-05-06 02:49:10|4294.9|4282.9|4295.6|4283.6|4295.6|4283.6|4294.9|4282.9|0
1620269360000|2021-05-06 02:49:20|4296.1|4284.1|4296.6|4284.6|4296.6|4284.6|4295.6|4283.6|0
1620269370000|2021-05-06 02:49:30|4297.4|4285.4|4297.4|4285.4|4298.6|4286.6|4297.4|4285.4|0
1620269380000|2021-05-06 02:49:40|4297.1|4285.1|4298.6|4286.6|4298.6|4286.6|4296.6|4284.6|4
1620269390000|2021-05-06 02:49:50|4297.1|4285.1|4296.6|4284.6|4297.1|4285.1|4296.6|4284.6|0
1620269400000|2021-05-06 02:50:00|4296.8|4284.8|4297.1|4285.1|4297.1|4285.1|4296.1|4284.1|0
1620269410000|2021-05-06 02:50:10|4296.6|4284.6|4297.9|4285.9|4297.9|4285.9|4296.6|4284.6|0
1620269420000|2021-05-06 02:50:20|4297.8|4285.8|4296.6|4284.6|4297.8|4285.8|4296.4|4284.4|0
1620269430000|2021-05-06 02:50:30|4296.1|4284.1|4295.6|4283.6|4296.1|4284.1|4295.1|4283.1|0
1620269440000|2021-05-06 02:50:40|4295.3|4283.3|4298.1|4286.1|4298.1|4286.1|4295.3|4283.3|0
1620269450000|2021-05-06 02:50:50|4298.6|4286.6|4298.1|4286.1|4298.6|4286.6|4298.1|4286.1|0
1620269460000|2021-05-06 02:51:00|4298.6|4286.6|4299.6|4287.6|4301.8|4289.8|4298.6|4286.6|2
1620269470000|2021-05-06 02:51:10|4299.3|4287.3|4300.6|4288.6|4301.3|4289.3|4299.1|4287.1|1
1620269480000|2021-05-06 02:51:20|4300.1|4288.1|4300.1|4288.1|4300.1|4288.1|4299.8|4287.8|0
1620269490000|2021-05-06 02:51:30|4299.9|4287.9|4299.6|4287.6|4299.9|4287.9|4299.6|4287.6|1
1620269500000|2021-05-06 02:51:40|4299.4|4287.4|4299.1|4287.1|4299.4|4287.4|4299.1|4287.1|1
1620269510000|2021-05-06 02:51:50|4298.8|4286.8|4298.6|4286.6|4298.8|4286.8|4298.6|4286.6|0
1620269520000|2021-05-06 02:52:00|4298.4|4286.4|4295.8|4283.8|4298.4|4286.4|4295.8|4283.8|1
1620269530000|2021-05-06 02:52:10|4295.5|4283.5|4295.8|4283.8|4296|4284|4295.3|4283.3|0
1620269540000|2021-05-06 02:52:20|4295.6|4283.6|4294.6|4282.6|4295.6|4283.6|4294.6|4282.6|0
1620269550000|2021-05-06 02:52:30|4294|4282|4293.6|4281.6|4294.1|4282.1|4293.6|4281.6|0
1620269560000|2021-05-06 02:52:40|4292.6|4280.6|4293.1|4281.1|4293.1|4281.1|4292.6|4280.6|2
1620269570000|2021-05-06 02:52:50|4293.6|4281.6|4293.6|4281.6|4293.6|4281.6|4293.1|4281.1|5
1620269580000|2021-05-06 02:53:00|4293.3|4281.3|4293.6|4281.6|4294.1|4282.1|4293.3|4281.3|0
1620269590000|2021-05-06 02:53:10|4294.1|4282.1|4294.1|4282.1|4294.1|4282.1|4293.6|4281.6|0
1620269600000|2021-05-06 02:53:20|4293.6|4281.6|4294.8|4282.8|4296.3|4284.3|4293.6|4281.6|0
1620269610000|2021-05-06 02:53:30|4295.3|4283.3|4295.1|4283.1|4295.3|4283.3|4295.1|4283.1|0
1620269620000|2021-05-06 02:53:40|4295.3|4283.3|4295.8|4283.8|4295.8|4283.8|4295.3|4283.3|0
1620269630000|2021-05-06 02:53:50|4296.7|4284.7|4296.7|4284.7|4296.7|4284.7|4296.2|4284.2|3
1620269640000|2021-05-06 02:54:00|4297.2|4285.2|4297.2|4285.2|4298.3|4286.3|4297.2|4285.2|0
1620269650000|2021-05-06 02:54:10|4296.7|4284.7|4297.5|4285.5|4297.5|4285.5|4296.7|4284.7|0
1620269660000|2021-05-06 02:54:20|4297.7|4285.7|4297.2|4285.2|4297.7|4285.7|4297.2|4285.2|0
1620269670000|2021-05-06 02:54:30|4297|4285|4296.8|4284.8|4297|4285|4296.5|4284.5|0
1620269680000|2021-05-06 02:54:40|4296.5|4284.5|4296.5|4284.5|4296.5|4284.5|4296.5|4284.5|0
1620269690000|2021-05-06 02:54:50|4296.8|4284.8|4296.8|4284.8|4296.8|4284.8|4296.1|4284.1|0
1620269700000|2021-05-06 02:55:00|4296.6|4284.6|4296|4284|4296.8|4284.8|4296|4284|5
1620269710000|2021-05-06 02:55:10|4297.5|4285.5|4296.8|4284.8|4297.5|4285.5|4296.8|4284.8|1
1620269720000|2021-05-06 02:55:20|4297.1|4285.1|4297.3|4285.3|4297.6|4285.6|4297.1|4285.1|0
1620269730000|2021-05-06 02:55:30|4297|4285|4297.3|4285.3|4297.3|4285.3|4297|4285|1
1620269740000|2021-05-06 02:55:40|4297.5|4285.5|4297.5|4285.5|4297.5|4285.5|4297.3|4285.3|0
1620269750000|2021-05-06 02:55:50|4297.7|4285.7|4298.2|4286.2|4298.2|4286.2|4297.7|4285.7|1
1620269760000|2021-05-06 02:56:00|4298|4286|4299.2|4287.2|4299.2|4287.2|4298|4286|0
1620269770000|2021-05-06 02:56:10|4299.7|4287.7|4299.2|4287.2|4299.7|4287.7|4299.2|4287.2|1
1620269780000|2021-05-06 02:56:20|4299.7|4287.7|4299.7|4287.7|4299.7|4287.7|4299.2|4287.2|0
1620269790000|2021-05-06 02:56:30|4300.9|4288.9|4299.7|4287.7|4300.9|4288.9|4299.7|4287.7|9
1620269800000|2021-05-06 02:56:40|4299.9|4287.9|4297.7|4285.7|4300.7|4288.7|4297.4|4285.4|0
1620269810000|2021-05-06 02:56:50|4298.3|4286.3|4299.4|4287.4|4299.4|4287.4|4298.3|4286.3|4
1620269820000|2021-05-06 02:57:00|4299.7|4287.7|4298.1|4286.1|4299.7|4287.7|4298.1|4286.1|4
1620269830000|2021-05-06 02:57:10|4297.7|4285.7|4298.7|4286.7|4298.7|4286.7|4297.7|4285.7|2
1620269840000|2021-05-06 02:57:20|4299.2|4287.2|4300.7|4288.7|4300.9|4288.9|4299.2|4287.2|0
1620269850000|2021-05-06 02:57:30|4299.2|4287.2|4298.9|4286.9|4299.7|4287.7|4298.9|4286.9|0
1620269860000|2021-05-06 02:57:40|4297.7|4285.7|4297.2|4285.2|4297.7|4285.7|4297.2|4285.2|0
1620269870000|2021-05-06 02:57:50|4296.6|4284.6|4297.2|4285.2|4297.2|4285.2|4296.6|4284.6|0
1620269880000|2021-05-06 02:58:00|4296.7|4284.7|4296.2|4284.2|4296.7|4284.7|4295.4|4283.4|0
1620269890000|2021-05-06 02:58:10|4295.7|4283.7|4297.2|4285.2|4297.2|4285.2|4295.7|4283.7|0
1620269900000|2021-05-06 02:58:20|4297.7|4285.7|4298.7|4286.7|4298.7|4286.7|4297.4|4285.4|0
1620269910000|2021-05-06 02:58:30|4298.4|4286.4|4296.7|4284.7|4298.4|4286.4|4296.7|4284.7|0
1620269930000|2021-05-06 02:58:50|4296.9|4284.9|4297.7|4285.7|4297.7|4285.7|4296.4|4284.4|0
1620269940000|2021-05-06 02:59:00|4298.2|4286.2|4298.4|4286.4|4298.7|4286.7|4297.9|4285.9|0
1620269950000|2021-05-06 02:59:10|4298.2|4286.2|4297.8|4285.8|4298.7|4286.7|4297.4|4285.4|0
1620269960000|2021-05-06 02:59:20|4297.7|4285.7|4296.1|4284.1|4297.7|4285.7|4296.1|4284.1|0
1620269970000|2021-05-06 02:59:30|4296.4|4284.4|4295.4|4283.4|4296.4|4284.4|4295.4|4283.4|0
1620269980000|2021-05-06 02:59:40|4295.1|4283.1|4294.9|4282.9|4295.1|4283.1|4294.9|4282.9|0
1620269990000|2021-05-06 02:59:50|4296.4|4284.4|4295.9|4283.9|4296.4|4284.4|4294.9|4282.9|0
1620270000000|2021-05-06 03:00:00|4296.4|4284.4|4296.4|4284.4|4297.4|4285.4|4296.4|4284.4|0
1620270010000|2021-05-06 03:00:10|4296.1|4284.1|4294.9|4282.9|4296.1|4284.1|4294.9|4282.9|0
1620270020000|2021-05-06 03:00:20|4294.6|4282.6|4294.9|4282.9|4294.9|4282.9|4294.4|4282.4|0
1620270040000|2021-05-06 03:00:40|4294.3|4282.3|4297.4|4285.4|4297.4|4285.4|4294.3|4282.3|1
1620270050000|2021-05-06 03:00:50|4296.8|4284.8|4301.3|4289.3|4301.3|4289.3|4296.8|4284.8|7
1620270060000|2021-05-06 03:01:00|4300.5|4288.5|4302|4290|4302|4290|4300.5|4288.5|0
1620270070000|2021-05-06 03:01:10|4302.8|4290.8|4303.5|4291.5|4303.5|4291.5|4302.8|4290.8|5
1620270080000|2021-05-06 03:01:20|4302.9|4290.9|4302.8|4290.8|4304|4292|4302.3|4290.3|2
1620270090000|2021-05-06 03:01:30|4302.3|4290.3|4302.8|4290.8|4302.8|4290.8|4302.3|4290.3|2
1620270100000|2021-05-06 03:01:40|4302.4|4290.4|4302.4|4290.4|4302.4|4290.4|4302.4|4290.4|0
1620270110000|2021-05-06 03:01:50|4302.1|4290.1|4301.9|4289.9|4302.1|4290.1|4301.9|4289.9|0
1620270120000|2021-05-06 03:02:00|4301.4|4289.4|4300.9|4288.9|4301.4|4289.4|4300.6|4288.6|1
1620270130000|2021-05-06 03:02:10|4300.4|4288.4|4300.1|4288.1|4300.6|4288.6|4300.1|4288.1|4
1620270140000|2021-05-06 03:02:20|4299.9|4287.9|4299.6|4287.6|4299.9|4287.9|4299.6|4287.6|1
1620270150000|2021-05-06 03:02:30|4298.9|4286.9|4297.6|4285.6|4298.9|4286.9|4297.6|4285.6|0
1620270160000|2021-05-06 03:02:40|4298.1|4286.1|4301.6|4289.6|4301.6|4289.6|4298.1|4286.1|0
1620270170000|2021-05-06 03:02:50|4302.1|4290.1|4303.2|4291.2|4303.5|4291.5|4302.1|4290.1|0
1620270180000|2021-05-06 03:03:00|4303|4291|4303|4291|4303|4291|4303|4291|0
1620270190000|2021-05-06 03:03:10|4302.7|4290.7|4303|4291|4303|4291|4302.7|4290.7|0
1620270200000|2021-05-06 03:03:20|4303.5|4291.5|4304.7|4292.7|4304.7|4292.7|4303.2|4291.2|4
1620270210000|2021-05-06 03:03:30|4307.4|4295.4|4311.5|4299.5|4312|4300|4307.4|4295.4|6
1620270220000|2021-05-06 03:03:40|4310.5|4298.5|4310.8|4298.8|4310.8|4298.8|4310|4298|0
1620270230000|2021-05-06 03:03:50|4311.5|4299.5|4312.2|4300.2|4312.2|4300.2|4311.5|4299.5|4
1620270240000|2021-05-06 03:04:00|4312.4|4300.4|4312.6|4300.6|4312.6|4300.6|4312|4300|7
1620270250000|2021-05-06 03:04:10|4301.1|4281.1|4316.8|4304.8|4318.1|4306.1|4301.1|4281.1|4
1620270260000|2021-05-06 03:04:20|4316.3|4304.3|4315.1|4303.1|4316.3|4304.3|4314.8|4302.8|0
1620270270000|2021-05-06 03:04:30|4315.6|4303.6|4313.8|4301.8|4315.8|4303.8|4313.8|4301.8|0
1620270280000|2021-05-06 03:04:40|4311.8|4299.8|4312.3|4300.3|4312.3|4300.3|4311.8|4299.8|0
1620270300000|2021-05-06 03:05:00|4312.1|4300.1|4313.5|4301.5|4313.5|4301.5|4312.1|4300.1|0
1620270310000|2021-05-06 03:05:10|4313.9|4301.9|4313.8|4301.8|4315.8|4303.8|4313.8|4301.8|5
1620270320000|2021-05-06 03:05:20|4313.5|4301.5|4313.8|4301.8|4313.8|4301.8|4313.3|4301.3|0
1620270330000|2021-05-06 03:05:30|4312.6|4300.6|4312.6|4300.6|4312.6|4300.6|4312.6|4300.6|5
1620270340000|2021-05-06 03:05:40|4312.8|4300.8|4313.3|4301.3|4313.3|4301.3|4312.8|4300.8|0
1620270350000|2021-05-06 03:05:50|4312.7|4300.7|4312.3|4300.3|4313.5|4301.5|4312.3|4300.3|0
1620270360000|2021-05-06 03:06:00|4312.5|4300.5|4313.2|4301.2|4313.2|4301.2|4312.5|4300.5|1
1620270370000|2021-05-06 03:06:10|4313.7|4301.7|4313.5|4301.5|4314.5|4302.5|4313.3|4301.3|1
1620270380000|2021-05-06 03:06:20|4313.3|4301.3|4314|4302|4314|4302|4313|4301|0
1620270390000|2021-05-06 03:06:30|4313.8|4301.8|4314.7|4302.7|4315.5|4303.5|4313.8|4301.8|0
1620270400000|2021-05-06 03:06:40|4315.2|4303.2|4315.5|4303.5|4315.5|4303.5|4315.2|4303.2|0
1620270410000|2021-05-06 03:06:50|4315.7|4303.7|4315.9|4303.9|4315.9|4303.9|4315.5|4303.5|0
1620270420000|2021-05-06 03:07:00|4315.7|4303.7|4315.2|4303.2|4317.2|4305.2|4314.2|4302.2|2
1620270430000|2021-05-06 03:07:10|4315.5|4303.5|4315|4303|4316.2|4304.2|4314.2|4302.2|0
1620270440000|2021-05-06 03:07:20|4315.2|4303.2|4315.2|4303.2|4315.2|4303.2|4315.2|4303.2|1
1620270450000|2021-05-06 03:07:30|4315.7|4303.7|4316.2|4304.2|4316.2|4304.2|4315.7|4303.7|0
1620270460000|2021-05-06 03:07:40|4315.4|4303.4|4312.7|4300.7|4315.4|4303.4|4312.7|4300.7|0
1620270470000|2021-05-06 03:07:50|4313.2|4301.2|4313|4301|4313.2|4301.2|4312.7|4300.7|0
1620270480000|2021-05-06 03:08:00|4313.2|4301.2|4312.7|4300.7|4313.2|4301.2|4312.7|4300.7|36
1620270490000|2021-05-06 03:08:10|4312.9|4300.9|4313.9|4301.9|4314.4|4302.4|4312.9|4300.9|0
1620270500000|2021-05-06 03:08:20|4312.6|4300.6|4312.4|4300.4|4312.6|4300.6|4312.4|4300.4|1
1620270510000|2021-05-06 03:08:30|4312.7|4300.7|4313.4|4301.4|4313.4|4301.4|4311.7|4299.7|0
1620270520000|2021-05-06 03:08:40|4312.9|4300.9|4311.9|4299.9|4312.9|4300.9|4311.7|4299.7|0
1620270540000|2021-05-06 03:09:00|4313.7|4301.7|4314.7|4302.7|4315.2|4303.2|4313.7|4301.7|0
1620270550000|2021-05-06 03:09:10|||||||||1
1620270560000|2021-05-06 03:09:20|4315.7|4303.7|4315.7|4303.7|4318|4303.7|4315.7|4302|4
1620270570000|2021-05-06 03:09:30|4315.5|4303.5|4319.4|4307.4|4319.4|4307.4|4315.5|4302|0
1620270580000|2021-05-06 03:09:40|4319.2|4307.2|4319|4307|4319.2|4307.2|4318.9|4306.9|0
1620270590000|2021-05-06 03:09:50|4319.2|4307.2|4319.2|4307.2|4319.2|4307.2|4319.2|4307.2|0
1620270600000|2021-05-06 03:10:00|4319|4307|4319.5|4307.5|4319.7|4307.7|4319|4307|0
1620270610000|2021-05-06 03:10:10|4319.7|4307.7|4320.9|4308.9|4320.9|4308.9|4319.7|4307.7|1
1620270620000|2021-05-06 03:10:20|4321.9|4309.9|4322.6|4310.6|4322.6|4310.6|4321.6|4309.6|1
1620270630000|2021-05-06 03:10:30|4322.4|4310.4|4322.8|4310.8|4322.8|4310.8|4322.4|4310.4|2
1620270640000|2021-05-06 03:10:40|4322.4|4310.4|4321.9|4309.9|4322.4|4310.4|4321.9|4309.9|0
1620270660000|2021-05-06 03:11:00|4321.5|4309.5|4318.8|4306.8|4321.5|4309.5|4318.8|4306.8|2
1620270670000|2021-05-06 03:11:10|4319.8|4303.8|4317.8|4305.8|4319.8|4305.8|4316.8|4303.8|0
1620270680000|2021-05-06 03:11:20|4318.3|4306.3|4318.3|4306.3|4318.3|4306.3|4318.3|4306.3|0
1620270700000|2021-05-06 03:11:40|4318|4306|4316.8|4304.8|4318|4306|4316.8|4304.8|0
1620270710000|2021-05-06 03:11:50|4316.2|4304.2|4314.8|4302.8|4316.5|4304.5|4314.8|4302.8|0
1620270720000|2021-05-06 03:12:00|4315.6|4303.6|4316|4304|4316.3|4304.3|4315.6|4303.6|0
1620270730000|2021-05-06 03:12:10|4316.8|4304.8|4318.3|4306.3|4319|4307|4316.3|4304.3|0
1620270740000|2021-05-06 03:12:20|4320.5|4308.5|4318.8|4306.8|4320.5|4308.5|4318.8|4306.8|0
1620270750000|2021-05-06 03:12:30|4319.3|4307.3|4320.2|4308.2|4320.2|4308.2|4318.3|4306.3|0
1620270760000|2021-05-06 03:12:40|4321|4309|4320.4|4308.4|4321|4309|4320.4|4308.4|0
1620270770000|2021-05-06 03:12:50|4321.5|4309.5|4320.4|4308.4|4321.5|4309.5|4320.4|4308.4|0
1620270780000|2021-05-06 03:13:00|4320.2|4308.2|4318.7|4306.7|4320.2|4308.2|4318.7|4306.7|0
1620270790000|2021-05-06 03:13:10|||||||||2
1620270800000|2021-05-06 03:13:20|4320.4|4308.4|4320.7|4308.7|4320.7|4308.7|4320.4|4308.4|3
1620270810000|2021-05-06 03:13:30|4322.1|4310.1|4322.4|4310.4|4322.4|4310.4|4321.9|4309.9|0
1620270820000|2021-05-06 03:13:40|4321.6|4309.6|4321.9|4309.9|4322.4|4310.4|4321.1|4309.1|0
1620270830000|2021-05-06 03:13:50|4321.6|4309.6|4321.6|4309.6|4321.9|4309.9|4321.6|4309.6|8
1620270840000|2021-05-06 03:14:00|4321.4|4309.4|4319.4|4307.4|4321.4|4309.4|4319.4|4307.4|1
1620270850000|2021-05-06 03:14:10|4319.9|4307.9|4319.9|4307.9|4319.9|4307.9|4319.9|4307.9|0
1620270860000|2021-05-06 03:14:20|4320.4|4308.4|4320.4|4308.4|4320.4|4308.4|4320.4|4308.4|0
1620270870000|2021-05-06 03:14:30|4319.9|4307.9|4319.9|4307.9|4319.9|4307.9|4319.6|4307.6|0
1620270880000|2021-05-06 03:14:40|4320.1|4308.1|4320.6|4308.6|4320.6|4308.6|4320.1|4308.1|0
1620270890000|2021-05-06 03:14:50|4320.4|4308.4|4319.6|4307.6|4320.4|4308.4|4319.6|4307.6|0
1620270900000|2021-05-06 03:15:00|4319.3|4307.3|4319.3|4307.3|4319.3|4307.3|4319.3|4307.3|0
1620270910000|2021-05-06 03:15:10|4319.1|4307.1|4319.4|4307.4|4319.4|4307.4|4319.1|4307.1|0
1620270920000|2021-05-06 03:15:20|4318.6|4306.6|4317.6|4305.6|4318.6|4306.6|4317.3|4305.3|32
1620270930000|2021-05-06 03:15:30|4317.3|4305.3|4317.6|4305.6|4317.6|4305.6|4317.3|4305.3|1
1620270940000|2021-05-06 03:15:40|4317.3|4305.3|4316.8|4304.8|4317.3|4305.3|4316.6|4304.6|0
1620270950000|2021-05-06 03:15:50|4317.5|4305.5|4317.6|4305.6|4317.8|4305.8|4317.5|4305.5|0
1620270960000|2021-05-06 03:16:00|4317.1|4305.1|4317.1|4305.1|4317.1|4305.1|4317.1|4305.1|0
1620270970000|2021-05-06 03:16:10|4316.8|4304.8|4317.1|4305.1|4317.1|4305.1|4316.6|4304.6|0
1620270980000|2021-05-06 03:16:20|4316.8|4304.8|4316.6|4304.6|4316.8|4304.8|4316.6|4304.6|4
1620271000000|2021-05-06 03:16:40|4319.5|4307.5|4320.3|4308.3|4320.3|4308.3|4319.5|4307.5|0
1620271010000|2021-05-06 03:16:50|4320.6|4308.6|4320|4308|4320.6|4308.6|4320|4308|0
1620271020000|2021-05-06 03:17:00|4319.7|4307.7|4319.7|4307.7|4319.7|4307.7|4319.7|4307.7|1
1620271030000|2021-05-06 03:17:10|4319.5|4307.5|4319.5|4307.5|4319.5|4307.5|4319.5|4307.5|0
1620271040000|2021-05-06 03:17:20|4320.3|4308.3|4323.9|4311.9|4323.9|4311.9|4320.3|4308.3|11
1620271050000|2021-05-06 03:17:30|4317.9|4297.9|4324.7|4312.7|4325.2|4313.2|4317.9|4297.9|2
1620271060000|2021-05-06 03:17:40|4324.5|4312.5|4325|4313|4325.2|4313.2|4324.5|4312.5|6
1620271070000|2021-05-06 03:17:50|4325.2|4313.2|4323.7|4311.7|4325.2|4313.2|4323.5|4311.5|0
1620271080000|2021-05-06 03:18:00|4323.2|4311.2|4324|4312|4324.2|4312.2|4322.7|4310.7|0
1620271090000|2021-05-06 03:18:10|4324.7|4312.7|4325|4313|4325|4313|4310.8|4290.8|4
1620271100000|2021-05-06 03:18:20|4324.7|4312.7|4324.7|4312.7|4325.8|4313.8|4323.8|4311.8|1
1620271110000|2021-05-06 03:18:30|4325.2|4313.2|4324.7|4312.7|4326.2|4314.2|4324.2|4312.2|0
1620271120000|2021-05-06 03:18:40|4324.2|4312.2|4322.7|4310.7|4324.2|4312.2|4322.7|4310.7|1
1620271130000|2021-05-06 03:18:50|||||||||1
1620271140000|2021-05-06 03:19:00|4322|4310|4320.7|4308.7|4322|4310|4320.7|4308.7|0
1620271150000|2021-05-06 03:19:10|4320.4|4308.4|4320.7|4308.7|4321.9|4309.9|4320.3|4308.3|0
1620271160000|2021-05-06 03:19:20|4321.7|4309.7|4320.2|4308.2|4321.7|4309.7|4320.2|4308.2|0
1620271170000|2021-05-06 03:19:30|4320.4|4308.4|4320.7|4308.7|4321.2|4309.2|4320.4|4308.4|2
1620271180000|2021-05-06 03:19:40|4321.2|4309.2|4320.2|4308.2|4321.2|4309.2|4320.2|4308.2|0
1620271190000|2021-05-06 03:19:50|4319.2|4307.2|4319.2|4307.2|4319.2|4307.2|4319.2|4307.2|0
1620271200000|2021-05-06 03:20:00|4319.7|4307.7|4319.7|4307.7|4319.7|4307.7|4319.7|4307.7|0
1620271210000|2021-05-06 03:20:10|4320.7|4308.7|4321.2|4309.2|4321.2|4309.2|4320.7|4308.7|0
1620271220000|2021-05-06 03:20:20|4320.9|4308.9|4320.9|4308.9|4321.4|4309.4|4320.9|4308.9|0
1620271230000|2021-05-06 03:20:30|4320.6|4308.6|4320.9|4308.9|4320.9|4308.9|4320.4|4308.4|0
1620271240000|2021-05-06 03:20:40|4320.6|4308.6|4322.9|4310.9|4322.9|4310.9|4320.4|4308.4|0
1620271250000|2021-05-06 03:20:50|4323.4|4311.4|4323.4|4311.4|4323.4|4311.4|4323.4|4311.4|0
1620271260000|2021-05-06 03:21:00|4322.6|4310.6|4323.4|4311.4|4324.1|4312.1|4322.6|4310.6|0
1620271280000|2021-05-06 03:21:20|4323.6|4311.6|4323.6|4311.6|4323.6|4311.6|4323.6|4311.6|0
1620271290000|2021-05-06 03:21:30|4323.9|4311.9|4324.1|4312.1|4324.1|4312.1|4323.9|4311.9|0
1620271300000|2021-05-06 03:21:40|4324.3|4312.3|4324.3|4312.3|4324.3|4312.3|4324.3|4312.3|0
1620271320000|2021-05-06 03:22:00|4324.1|4312.1|4325|4313|4325.2|4313.2|4324.1|4312.1|8
1620271330000|2021-05-06 03:22:10|4319.2|4299.2|4326.5|4314.5|4326.6|4314.6|4319.2|4299.2|13
1620271340000|2021-05-06 03:22:20|4326.3|4314.3|4326.2|4314.2|4326.5|4314.5|4326.2|4314.2|4
1620271350000|2021-05-06 03:22:30|4326.7|4314.7|4326.4|4314.4|4327|4315|4326.3|4314.3|1
1620271360000|2021-05-06 03:22:40|4325.4|4313.4|4327.4|4315.4|4327.9|4315.9|4325.4|4313.4|0
1620271370000|2021-05-06 03:22:50|4327.2|4315.2|4326.7|4314.7|4327.2|4315.2|4326.4|4314.4|0
1620271380000|2021-05-06 03:23:00|4326.4|4314.4|4327.2|4315.2|4327.2|4315.2|4326.4|4314.4|0
1620271390000|2021-05-06 03:23:10|4326.7|4314.7|4326.2|4314.2|4326.7|4314.7|4326.2|4314.2|1
1620271400000|2021-05-06 03:23:20|4326.4|4314.4|4326.7|4314.7|4327.2|4315.2|4326.4|4314.4|0
1620271410000|2021-05-06 03:23:30|4327.6|4315.6|4327.6|4315.6|4327.6|4315.6|4327.6|4315.6|3
1620271420000|2021-05-06 03:23:40|4327.4|4315.4|4327.4|4315.4|4327.4|4315.4|4327.4|4315.4|0
1620271430000|2021-05-06 03:23:50|4327.7|4315.7|4327.4|4315.4|4328.3|4316.3|4327.4|4315.4|4
1620271440000|2021-05-06 03:24:00|4327.2|4315.2|4327.2|4315.2|4327.4|4315.4|4327.2|4315.2|0
1620271450000|2021-05-06 03:24:10|4326.7|4314.7|4326.2|4314.2|4326.7|4314.7|4325.9|4313.9|0
1620271460000|2021-05-06 03:24:20|4325.9|4313.9|4325.9|4313.9|4325.9|4313.9|4325.9|4313.9|1
1620271480000|2021-05-06 03:24:40|4325.7|4313.7|4324.7|4312.7|4325.7|4313.7|4324.7|4312.7|0
1620271490000|2021-05-06 03:24:50|4319.4|4299.4|4327.2|4315.2|4327.9|4315.9|4319.2|4299.2|6
1620271500000|2021-05-06 03:25:00|4327.4|4315.4|4326.9|4314.9|4327.4|4315.4|4326.9|4314.9|0
1620271510000|2021-05-06 03:25:10|4327.2|4315.2|4326.4|4314.4|4327.2|4315.2|4326.4|4314.4|0
1620271520000|2021-05-06 03:25:20|4326.2|4314.2|4326.2|4314.2|4326.5|4314.5|4326.2|4314.2|0
1620271530000|2021-05-06 03:25:30|4325.9|4313.9|4325.9|4313.9|4325.9|4313.9|4325.7|4313.7|0
1620271540000|2021-05-06 03:25:40|4326.2|4314.2|4326.7|4314.7|4326.7|4314.7|4326.2|4314.2|0
1620271550000|2021-05-06 03:25:50|4326.4|4314.4|4326.7|4314.7|4326.7|4314.7|4326.4|4314.4|0
1620271570000|2021-05-06 03:26:10|4326.9|4314.9|4326.9|4314.9|4326.9|4314.9|4326.9|4314.9|0
1620271590000|2021-05-06 03:26:30|4326.6|4314.6|4326.4|4314.4|4326.6|4314.6|4326.4|4314.4|0
1620271610000|2021-05-06 03:26:50|4326.7|4314.7|4326.7|4314.7|4326.7|4314.7|4326.7|4314.7|0
1620271620000|2021-05-06 03:27:00|4326.4|4314.4|4327.6|4315.6|4327.6|4315.6|4326.4|4314.4|2
1620271630000|2021-05-06 03:27:10|4327.8|4315.8|4329.4|4317.4|4329.4|4317.4|4327.8|4315.8|2
1620271640000|2021-05-06 03:27:20|4332.3|4320.3|4332.1|4320.1|4332.8|4320.8|4332.1|4320.1|3
1620271650000|2021-05-06 03:27:30|4333.8|4317.8|4333.4|4317.4|4333.8|4317.8|4333.4|4317.4|0
1620271670000|2021-05-06 03:27:50|4333.6|4317.6|4332.8|4320.8|4333.6|4320.8|4331.9|4317.6|0
1620271680000|2021-05-06 03:28:00|4333.1|4321.1|4335.2|4323.2|4335.9|4323.9|4333.1|4321.1|0
1620271690000|2021-05-06 03:28:10|4335|4323|4334.5|4322.5|4335|4323|4334.5|4322.5|0
1620271700000|2021-05-06 03:28:20|4334.2|4322.2|4333.7|4321.7|4334.5|4322.5|4333.7|4321.7|0
1620271710000|2021-05-06 03:28:30|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|0
1620271720000|2021-05-06 03:28:40|4334.5|4322.5|4334.2|4322.2|4334.5|4322.5|4334.2|4322.2|0
1620271740000|2021-05-06 03:29:00|4334|4322|4332.8|4320.8|4334|4322|4332.8|4320.8|0
1620271750000|2021-05-06 03:29:10|4332.5|4320.5|4333|4321|4333.5|4321.5|4332.3|4320.3|0
1620271760000|2021-05-06 03:29:20|4332.8|4320.8|4330.8|4318.8|4334.2|4320.8|4330.8|4318|0
1620271800000|2021-05-06 03:30:00|4331.3|4319.3|4333.4|4321.4|4333.4|4321.4|4331.3|4319.3|0
1620271810000|2021-05-06 03:30:10|4333.9|4321.9|4333.9|4321.9|4333.9|4321.9|4333.9|4321.9|0
1620271820000|2021-05-06 03:30:20|4333.4|4321.4|4333.7|4321.7|4333.7|4321.7|4333.4|4321.4|0
1620271830000|2021-05-06 03:30:30|4333.2|4321.2|4333.7|4321.7|4334.3|4322.3|4333.2|4321.2|0
1620271840000|2021-05-06 03:30:40|4333.2|4321.2|4333.2|4321.2|4333.2|4321.2|4333.2|4321.2|0
1620271850000|2021-05-06 03:30:50|4333.9|4321.9|4333.7|4321.7|4333.9|4321.9|4333.7|4321.7|0
1620271860000|2021-05-06 03:31:00|4333.2|4321.2|4333.9|4321.9|4333.9|4321.9|4333.2|4321.2|0
1620271870000|2021-05-06 03:31:10|4334.1|4322.1|4334.6|4322.6|4334.6|4322.6|4334.1|4322.1|0
1620271880000|2021-05-06 03:31:20|4334.8|4322.8|4335.3|4323.3|4335.5|4323.5|4334.8|4322.8|14
1620271890000|2021-05-06 03:31:30|4335.1|4323.1|4334.6|4322.6|4335.1|4323.1|4334.6|4322.6|0
1620271900000|2021-05-06 03:31:40|4333.5|4321.5|4334.9|4322.9|4334.9|4322.9|4333|4321|3
1620271910000|2021-05-06 03:31:50|4335.1|4323.1|4335.1|4323.1|4335.3|4323.3|4335.1|4323.1|13
1620271920000|2021-05-06 03:32:00|4334.9|4322.9|4335.1|4323.1|4335.6|4323.6|4334.9|4322.9|0
1620271930000|2021-05-06 03:32:10|4334.9|4322.9|4334.9|4322.9|4334.9|4322.9|4334.9|4322.9|0
1620271960000|2021-05-06 03:32:40|4334.6|4322.6|4334.4|4322.4|4334.6|4322.6|4334.4|4322.4|0
1620271970000|2021-05-06 03:32:50|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|0
1620272010000|2021-05-06 03:33:30|4333.4|4321.4|4333.4|4321.4|4333.4|4321.4|4333.4|4321.4|0
1620272020000|2021-05-06 03:33:40|4333.2|4321.2|4332.2|4320.2|4333.2|4321.2|4332.2|4320.2|0
1620272050000|2021-05-06 03:34:10|4331.7|4319.7|4332.9|4320.9|4332.9|4320.9|4331.4|4319.4|0
1620272060000|2021-05-06 03:34:20|4332.4|4320.4|4332.4|4320.4|4332.4|4320.4|4332.4|4320.4|0
1620272070000|2021-05-06 03:34:30|4333.1|4321.1|4334.4|4322.4|4334.4|4322.4|4333.1|4321.1|0
1620272100000|2021-05-06 03:35:00|4334.6|4322.6|4333.4|4321.4|4334.6|4322.6|4333.4|4321.4|0
1620272110000|2021-05-06 03:35:10|4332.1|4320.1|4332.7|4320.7|4332.7|4320.7|4332.1|4320.1|0
1620272130000|2021-05-06 03:35:30|4333.1|4321.1|4333.6|4321.6|4333.6|4321.6|4333.1|4321.1|0
1620272140000|2021-05-06 03:35:40|4333.1|4321.1|4333.8|4321.8|4333.8|4321.8|4333.1|4321.1|0
1620272150000|2021-05-06 03:35:50|4334|4322|4334.8|4322.8|4334.8|4322.8|4334|4322|0
1620272160000|2021-05-06 03:36:00|4334.3|4322.3|4334.3|4322.3|4334.3|4322.3|4334.3|4322.3|0
1620272170000|2021-05-06 03:36:10|4334.1|4322.1|4333.6|4321.6|4334.1|4322.1|4333.6|4321.6|0
1620272180000|2021-05-06 03:36:20|4333.9|4321.9|4333.1|4321.1|4333.9|4321.9|4333.1|4321.1|0
1620272190000|2021-05-06 03:36:30|4333.4|4321.4|4333.4|4321.4|4333.4|4321.4|4333.4|4321.4|0
1620272200000|2021-05-06 03:36:40|||||||||1
1620272330000|2021-05-06 03:38:50|4333.6|4321.6|4333.6|4321.6|4333.6|4321.6|4333.6|4321.6|0
1620272340000|2021-05-06 03:39:00|4333.9|4321.9|4333.9|4321.9|4333.9|4321.9|4333.9|4321.9|0
1620272350000|2021-05-06 03:39:10|4333.8|4321.8|4333.8|4321.8|4333.8|4321.8|4333.8|4321.8|0
1620272380000|2021-05-06 03:39:40|4333.4|4321.4|4333.4|4321.4|4333.4|4321.4|4333.4|4321.4|0
1620272430000|2021-05-06 03:40:30|4333.8|4321.8|4333.8|4321.8|4333.8|4321.8|4333.8|4321.8|0
1620272440000|2021-05-06 03:40:40|4333.4|4321.4|4333.4|4321.4|4333.4|4321.4|4333.4|4321.4|0
1620272450000|2021-05-06 03:40:50|4333.6|4321.6|4333.6|4321.6|4333.6|4321.6|4333.6|4321.6|0
1620272460000|2021-05-06 03:41:00|4333.4|4321.4|4333.4|4321.4|4333.8|4321.8|4333.4|4321.4|0
1620272490000|2021-05-06 03:41:30|4333.6|4321.6|4333.4|4321.4|4333.6|4321.6|4333.4|4321.4|0
1620272500000|2021-05-06 03:41:40|4333.6|4321.6|4333.9|4321.9|4334.1|4322.1|4333.4|4321.4|0
1620272510000|2021-05-06 03:41:50|4334.2|4322.2|4334.1|4322.1|4334.2|4322.2|4334.1|4322.1|0
1620272520000|2021-05-06 03:42:00|4332.7|4320.7|4332.2|4320.2|4332.7|4320.7|4332.2|4320.2|6
1620272530000|2021-05-06 03:42:10|4332|4320|4332|4320|4332|4320|4332|4320|0
1620272540000|2021-05-06 03:42:20|4331.3|4319.3|4330.7|4318.7|4331.3|4319.3|4330.7|4318.7|0
1620272550000|2021-05-06 03:42:30|4330.9|4318.9|4329.9|4317.9|4330.9|4318.9|4329.7|4317.7|1
1620272560000|2021-05-06 03:42:40|4330.2|4318.2|4330.2|4318.2|4330.4|4318.4|4329.9|4317.9|0
1620272580000|2021-05-06 03:43:00|4330.4|4318.4|4330.4|4318.4|4330.4|4318.4|4330.4|4318.4|0
1620272590000|2021-05-06 03:43:10|4330.7|4318.7|4330.7|4318.7|4330.7|4318.7|4330.7|4318.7|0
1620272600000|2021-05-06 03:43:20|4330.4|4318.4|4330.4|4318.4|4330.4|4318.4|4330.4|4318.4|1
1620272610000|2021-05-06 03:43:30|4330.6|4318.6|4330.6|4318.6|4330.6|4318.6|4330.6|4318.6|1
1620272620000|2021-05-06 03:43:40|4330.5|4318.5|4330.5|4318.5|4330.5|4318.5|4330.5|4318.5|0
1620272630000|2021-05-06 03:43:50|4330.3|4318.3|4330.5|4318.5|4330.5|4318.5|4330.3|4318.3|0
1620272640000|2021-05-06 03:44:00|4330.3|4318.3|4330.3|4318.3|4330.5|4318.5|4330.3|4318.3|0
1620272650000|2021-05-06 03:44:10|4330.5|4318.5|4330.3|4318.3|4330.5|4318.5|4330.3|4318.3|0
1620272660000|2021-05-06 03:44:20|4330.5|4318.5|4330.3|4318.3|4330.5|4318.5|4330.3|4318.3|0
1620272670000|2021-05-06 03:44:30|4329.8|4317.8|4329.8|4317.8|4329.8|4317.8|4329.8|4317.8|0
1620272680000|2021-05-06 03:44:40|4329.5|4317.5|4329.5|4317.5|4329.5|4317.5|4329.5|4317.5|0
1620272690000|2021-05-06 03:44:50|4329.8|4317.8|4329.3|4317.3|4329.8|4317.8|4329.3|4317.3|0
1620272700000|2021-05-06 03:45:00|4328.8|4316.8|4328.8|4316.8|4328.8|4316.8|4328.8|4316.8|0
1620272710000|2021-05-06 03:45:10|4328.5|4316.5|4328.5|4316.5|4328.5|4316.5|4328.5|4316.5|0
1620272720000|2021-05-06 03:45:20|4329|4317|4329.3|4317.3|4329.3|4317.3|4329|4317|0
1620272730000|2021-05-06 03:45:30|4329.8|4317.8|4329.3|4317.3|4329.8|4317.8|4329.3|4317.3|0
1620272740000|2021-05-06 03:45:40|4329.6|4317.6|4329.3|4317.3|4329.6|4317.6|4329.3|4317.3|0
1620272750000|2021-05-06 03:45:50|4329.6|4317.6|4329.8|4317.8|4329.8|4317.8|4329.6|4317.6|0
1620272810000|2021-05-06 03:46:50|4329.3|4317.3|4329.3|4317.3|4329.3|4317.3|4329.3|4317.3|0
1620272820000|2021-05-06 03:47:00|4329|4317|4328.8|4316.8|4329|4317|4328.8|4316.8|0
1620272840000|2021-05-06 03:47:20|4329.1|4317.1|4328.8|4316.8|4329.3|4317.3|4328.8|4316.8|0
1620272850000|2021-05-06 03:47:30|4329.3|4317.3|4329.3|4317.3|4329.3|4317.3|4329.3|4317.3|0
1620272860000|2021-05-06 03:47:40|4328.8|4316.8|4328.8|4316.8|4328.8|4316.8|4328.8|4316.8|0
1620272870000|2021-05-06 03:47:50|4328.3|4316.3|4325.5|4313.5|4328.3|4316.3|4325.5|4313.5|0
1620272880000|2021-05-06 03:48:00|4325.3|4313.3|4325|4313|4325.3|4313.3|4325|4313|0
1620272890000|2021-05-06 03:48:10|4324.8|4312.8|4324|4312|4325|4313|4324|4312|0
1620272900000|2021-05-06 03:48:20|4323.8|4311.8|4323.5|4311.5|4324.1|4312.1|4323.5|4311.5|0
1620272910000|2021-05-06 03:48:30|4323.2|4311.2|4323.2|4311.2|4323.2|4311.2|4323.2|4311.2|2
1620272920000|2021-05-06 03:48:40|4323.7|4311.7|4323.2|4311.2|4323.7|4311.7|4323.2|4311.2|0
1620272930000|2021-05-06 03:48:50|4323.5|4311.5|4325.2|4313.2|4325.2|4313.2|4323.5|4311.5|0
1620272940000|2021-05-06 03:49:00|4324.7|4312.7|4324.2|4312.2|4324.8|4312.8|4323.5|4311.5|0
1620272950000|2021-05-06 03:49:10|4324.5|4312.5|4324.2|4312.2|4324.5|4312.5|4324|4312|0
1620272960000|2021-05-06 03:49:20|4324|4312|4327.2|4311.2|4327.7|4312.7|4324|4311|0
1620272970000|2021-05-06 03:49:30|4325.5|4313.5|4325.2|4313.2|4325.7|4313.7|4325.2|4313.2|0
1620272980000|2021-05-06 03:49:40|4325.5|4313.5|4325.2|4313.2|4325.7|4313.7|4325.2|4313.2|0
1620272990000|2021-05-06 03:49:50|4325|4313|4325|4313|4325|4313|4314.4|4294.4|6
1620273010000|2021-05-06 03:50:10|4326.5|4310.5|4326.5|4310.5|4326.5|4310.5|4326.5|4310.5|1
1620273020000|2021-05-06 03:50:20|4324.2|4312.2|4324.7|4312.7|4324.7|4312.7|4324.2|4312.2|0
1620273040000|2021-05-06 03:50:40|4314.4|4294.4|4324.7|4312.7|4324.7|4312.7|4314.4|4294.4|4
1620273050000|2021-05-06 03:50:50|4325|4313|4325.7|4313.7|4325.7|4313.7|4325|4313|2
1620273070000|2021-05-06 03:51:10|4326.2|4314.2|4326.2|4314.2|4326.5|4314.5|4326.2|4314.2|0
1620273080000|2021-05-06 03:51:20|4326.5|4314.5|4326|4314|4326.5|4314.5|4326|4314|0
1620273090000|2021-05-06 03:51:30|4325.4|4313.4|4325|4313|4325.4|4313.4|4324.7|4312.7|0
1620273100000|2021-05-06 03:51:40|4324.7|4312.7|4324.7|4312.7|4324.7|4312.7|4324.7|4312.7|0
1620273120000|2021-05-06 03:52:00|4324.2|4312.2|4324.2|4312.2|4324.2|4312.2|4324.2|4312.2|0
1620273130000|2021-05-06 03:52:10|4325|4313|4326|4314|4326|4314|4325|4313|0
1620273140000|2021-05-06 03:52:20|4325.2|4313.2|4325.7|4313.7|4325.7|4313.7|4325.2|4313.2|0
1620273150000|2021-05-06 03:52:30|4325.2|4313.2|4326.7|4314.7|4327|4315|4325.2|4313.2|1
1620273160000|2021-05-06 03:52:40|4326.5|4314.5|4326|4314|4326.5|4314.5|4326|4314|1
1620273170000|2021-05-06 03:52:50|4325.2|4313.2|4325.2|4313.2|4325.2|4313.2|4325.2|4313.2|0
1620273180000|2021-05-06 03:53:00|4325|4313|4325|4313|4325.2|4313.2|4325|4313|0
1620273190000|2021-05-06 03:53:10|4324.9|4312.9|4324.2|4312.2|4324.9|4312.9|4324.2|4312.2|0
1620273200000|2021-05-06 03:53:20|4323.9|4311.9|4323.9|4311.9|4323.9|4311.9|4323.9|4311.9|1
1620273210000|2021-05-06 03:53:30|4323.7|4311.7|4322.7|4310.7|4323.7|4311.7|4322.7|4310.7|1
1620273220000|2021-05-06 03:53:40|4322.4|4310.4|4322.1|4310.1|4322.4|4310.4|4322.1|4310.1|0
1620273230000|2021-05-06 03:53:50|4322.4|4310.4|4322.4|4310.4|4322.4|4310.4|4322.4|4310.4|0
1620273240000|2021-05-06 03:54:00|4322.9|4310.9|4323.9|4311.9|4323.9|4311.9|4322.9|4310.9|0
1620273250000|2021-05-06 03:54:10|4323.3|4311.3|4324.9|4312.9|4325.5|4313.5|4323.3|4311.3|0
1620273260000|2021-05-06 03:54:20|4324.6|4312.6|4324.9|4312.9|4324.9|4312.9|4324.4|4312.4|19
1620273270000|2021-05-06 03:54:30|4325.2|4313.2|4325.4|4313.4|4325.9|4313.9|4325.2|4313.2|0
1620273280000|2021-05-06 03:54:40|4325.1|4313.1|4324.4|4312.4|4325.1|4313.1|4324.4|4312.4|0
1620273290000|2021-05-06 03:54:50|4323.4|4311.4|4323.4|4311.4|4323.4|4311.4|4323.4|4311.4|0
1620273310000|2021-05-06 03:55:10|4323.9|4311.9|4323.6|4311.6|4324.4|4312.4|4323.6|4311.6|0
1620273320000|2021-05-06 03:55:20|4321.6|4309.6|4321.6|4309.6|4321.6|4309.6|4321.6|4309.6|1
1620273330000|2021-05-06 03:55:30|4320.8|4308.8|4320.6|4308.6|4321.1|4309.1|4320.6|4308.6|0
1620273340000|2021-05-06 03:55:40|4320.4|4308.4|4320.4|4308.4|4320.4|4308.4|4320.4|4308.4|0
1620273360000|2021-05-06 03:56:00|4319.8|4307.8|4320.4|4308.4|4320.4|4308.4|4319.4|4307.4|0
1620273370000|2021-05-06 03:56:10|4320.1|4308.1|4320.4|4308.4|4320.4|4308.4|4320.1|4308.1|0
1620273380000|2021-05-06 03:56:20|4320.1|4308.1|4320.1|4308.1|4320.1|4308.1|4319.6|4307.6|0
1620273390000|2021-05-06 03:56:30|4319.8|4307.8|4319.8|4307.8|4319.8|4307.8|4319.8|4307.8|10
1620273430000|2021-05-06 03:57:10|4320|4308|4320.8|4308.8|4320.8|4308.8|4320|4308|0
1620273440000|2021-05-06 03:57:20|4321.1|4309.1|4322.3|4310.3|4322.3|4310.3|4321.1|4309.1|0
1620273450000|2021-05-06 03:57:30|4323|4311|4323|4311|4323|4311|4323|4311|9
1620273460000|2021-05-06 03:57:40|4322.8|4310.8|4318.8|4306.8|4322.8|4310.8|4312.6|4292.6|6
1620273470000|2021-05-06 03:57:50|4318.6|4306.6|4318.6|4306.6|4318.6|4306.6|4318.6|4306.6|4
1620273480000|2021-05-06 03:58:00|4319.7|4307.7|4321.4|4309.4|4321.4|4309.4|4319.7|4307.7|2
1620273490000|2021-05-06 03:58:10|4321.9|4309.9|4321.9|4309.9|4321.9|4309.9|4321.9|4309.9|0
1620273510000|2021-05-06 03:58:30|4322.8|4310.8|4322.9|4310.9|4323.4|4311.4|4322.2|4310.2|0
1620273520000|2021-05-06 03:58:40|4322.4|4310.4|4322.4|4310.4|4322.9|4310.9|4322.4|4310.4|0
1620273530000|2021-05-06 03:58:50|4320.5|4308.5|4319.8|4307.8|4320.5|4308.5|4319.8|4307.8|4
1620273540000|2021-05-06 03:59:00|4319.6|4307.6|4320.1|4308.1|4320.1|4308.1|4319.6|4307.6|2
1620273560000|2021-05-06 03:59:20|4320|4308|4319.8|4307.8|4320|4308|4319.8|4307.8|4
1620273570000|2021-05-06 03:59:30|4319.6|4307.6|4319.6|4307.6|4319.6|4307.6|4319.6|4307.6|2
1620273580000|2021-05-06 03:59:40|4319.3|4307.3|4319.4|4307.4|4319.6|4307.6|4319.1|4307.1|0
1620273600000|2021-05-06 04:00:00|4319.7|4307.7|4320.9|4308.9|4320.9|4308.9|4319.7|4307.7|0
1620273620000|2021-05-06 04:00:20|4321.2|4309.2|4320.9|4308.9|4321.4|4309.4|4320.9|4308.9|24
1620273630000|2021-05-06 04:00:30|4321.1|4309.1|4320.9|4308.9|4321.9|4309.9|4320.9|4308.9|0
1620273640000|2021-05-06 04:00:40|4321.1|4309.1|4321.9|4309.9|4321.9|4309.9|4321.1|4309.1|0
1620273650000|2021-05-06 04:00:50|4320.9|4308.9|4320.9|4308.9|4321.1|4309.1|4320.9|4308.9|2
1620273660000|2021-05-06 04:01:00|4319.9|4307.9|4320.4|4308.4|4320.9|4308.9|4319.9|4307.9|0
1620273680000|2021-05-06 04:01:20|4320.9|4308.9|4320.9|4308.9|4320.9|4308.9|4320.9|4308.9|0
1620273710000|2021-05-06 04:01:50|4320.4|4308.4|4319.9|4307.9|4320.4|4308.4|4319.9|4307.9|0
1620273720000|2021-05-06 04:02:00|4319.6|4307.6|4319.4|4307.4|4319.6|4307.6|4319.4|4307.4|0
1620273730000|2021-05-06 04:02:10|4320.9|4308.9|4320.9|4308.9|4320.9|4308.9|4320.9|4308.9|0
1620273740000|2021-05-06 04:02:20|4320.4|4308.4|4320.4|4308.4|4320.4|4308.4|4320.1|4308.1|0
1620273760000|2021-05-06 04:02:40|4320.1|4308.1|4320.4|4308.4|4320.4|4308.4|4320.1|4308.1|0
1620273780000|2021-05-06 04:03:00|4320.6|4308.6|4320.9|4308.9|4320.9|4308.9|4320.6|4308.6|0
1620273790000|2021-05-06 04:03:10|4321.1|4309.1|4322.6|4310.6|4322.9|4310.9|4321.1|4309.1|1
1620273800000|2021-05-06 04:03:20|4322.4|4310.4|4322.9|4310.9|4322.9|4310.9|4322.4|4310.4|0
1620273810000|2021-05-06 04:03:30|4323.4|4311.4|4323.1|4311.1|4323.9|4311.9|4323.1|4311.1|0
1620273820000|2021-05-06 04:03:40|4323.9|4311.9|4324.1|4312.1|4324.1|4312.1|4323.1|4311.1|0
1620273830000|2021-05-06 04:03:50|4324.9|4312.9|4324.6|4312.6|4325.5|4313.5|4324.6|4312.6|1
1620273840000|2021-05-06 04:04:00|4324.9|4312.9|4325.1|4313.1|4325.1|4313.1|4324.9|4312.9|0
1620273850000|2021-05-06 04:04:10|4324.9|4312.9|4324.9|4312.9|4324.9|4312.9|4324.9|4312.9|0
1620273860000|2021-05-06 04:04:20|4324.6|4312.6|4324.4|4312.4|4324.6|4312.6|4324.4|4312.4|0
1620273870000|2021-05-06 04:04:30|4325.1|4313.1|4325.1|4313.1|4325.1|4313.1|4325.1|4313.1|0
1620273880000|2021-05-06 04:04:40|4324.4|4312.4|4324.4|4312.4|4324.4|4312.4|4324.4|4312.4|0
1620273890000|2021-05-06 04:04:50|4324.2|4312.2|4323.7|4311.7|4324.2|4312.2|4323.7|4311.7|0
1620273920000|2021-05-06 04:05:20|4324|4312|4324|4312|4324|4312|4324|4312|0
1620273930000|2021-05-06 04:05:30|4324.4|4312.4|4325.4|4313.4|4325.4|4313.4|4324.4|4312.4|0
1620273940000|2021-05-06 04:05:40|4325.5|4313.5|4325.4|4313.4|4325.5|4313.5|4325.2|4313.2|0
1620273950000|2021-05-06 04:05:50|4325.2|4313.2|4325.2|4313.2|4325.2|4313.2|4325.2|4313.2|0
1620273960000|2021-05-06 04:06:00|4324.9|4312.9|4325.2|4313.2|4325.2|4313.2|4324.7|4312.7|1
1620273970000|2021-05-06 04:06:10|4325.5|4313.5|4325.5|4313.5|4325.5|4313.5|4325.5|4313.5|0
1620273980000|2021-05-06 04:06:20|4325.4|4313.4|4325.4|4313.4|4325.7|4313.7|4325.4|4313.4|0
1620273990000|2021-05-06 04:06:30|4325.2|4313.2|4325.2|4313.2|4325.2|4313.2|4325.2|4313.2|0
1620274030000|2021-05-06 04:07:10|4325|4313|4324.4|4312.4|4325|4313|4324.4|4312.4|0
1620274040000|2021-05-06 04:07:20|4324|4312|4323.2|4311.2|4324|4312|4323.2|4311.2|2
1620274050000|2021-05-06 04:07:30|4322.9|4310.9|4322.9|4310.9|4322.9|4310.9|4322.9|4310.9|0
1620274140000|2021-05-06 04:09:00|4323.4|4311.4|4323.7|4311.7|4323.7|4311.7|4323.4|4311.4|0
1620274150000|2021-05-06 04:09:10|4323.9|4311.9|4324.4|4312.4|4324.4|4312.4|4323.9|4311.9|1
1620274160000|2021-05-06 04:09:20|4324.9|4312.9|4324.9|4312.9|4324.9|4312.9|4324.4|4312.4|0
1620274180000|2021-05-06 04:09:40|4325.7|4313.7|4326.2|4314.2|4326.2|4314.2|4325.4|4313.4|0
1620274190000|2021-05-06 04:09:50|4327.4|4315.4|4327.4|4315.4|4327.4|4315.4|4327.4|4315.4|0
1620274200000|2021-05-06 04:10:00|4326.7|4314.7|4326.2|4314.2|4326.7|4314.7|4326.2|4314.2|0
1620274210000|2021-05-06 04:10:10|4325.7|4313.7|4325.7|4313.7|4325.7|4313.7|4325.7|4313.7|0
1620274220000|2021-05-06 04:10:20|4326.2|4314.2|4326.2|4314.2|4326.2|4314.2|4326.2|4314.2|0
1620274230000|2021-05-06 04:10:30|4325.7|4313.7|4325.7|4313.7|4325.7|4313.7|4325.7|4313.7|0
1620274260000|2021-05-06 04:11:00|4325.9|4313.9|4325.9|4313.9|4326.2|4314.2|4325.9|4313.9|0
1620274270000|2021-05-06 04:11:10|4326.4|4314.4|4326.4|4314.4|4326.4|4314.4|4326.4|4314.4|0
1620274280000|2021-05-06 04:11:20|4325.6|4313.6|4325.6|4313.6|4325.6|4313.6|4325.6|4313.6|0
1620274300000|2021-05-06 04:11:40|4325.9|4313.9|4325.9|4313.9|4325.9|4313.9|4325.9|4313.9|0
1620274310000|2021-05-06 04:11:50|4326.1|4314.1|4326.4|4314.4|4326.4|4314.4|4326.1|4314.1|0
1620274320000|2021-05-06 04:12:00|4326.1|4314.1|4325.9|4313.9|4326.1|4314.1|4325.9|4313.9|0
1620274330000|2021-05-06 04:12:10|4325.6|4313.6|4325.6|4313.6|4325.6|4313.6|4325.6|4313.6|0
1620274350000|2021-05-06 04:12:30|4325.9|4313.9|4325.9|4313.9|4325.9|4313.9|4325.9|4313.9|0
1620274360000|2021-05-06 04:12:40|4326.1|4314.1|4327.6|4315.6|4327.6|4315.6|4326.1|4314.1|0
1620274370000|2021-05-06 04:12:50|4328.1|4316.1|4327.3|4315.3|4328.1|4316.1|4327.3|4315.3|1
1620274380000|2021-05-06 04:13:00|4327.1|4315.1|4327.1|4315.1|4327.1|4315.1|4327.1|4315.1|0
1620274400000|2021-05-06 04:13:20|4327.3|4315.3|4327.1|4315.1|4327.3|4315.3|4327.1|4315.1|0
1620274540000|2021-05-06 04:15:40|4326.9|4314.9|4326.1|4314.1|4326.9|4314.9|4326.1|4314.1|0
1620274550000|2021-05-06 04:15:50|4325.9|4313.9|4325.6|4313.6|4325.9|4313.9|4325.6|4313.6|0
1620274560000|2021-05-06 04:16:00|4325.4|4313.4|4325.4|4313.4|4325.4|4313.4|4325.4|4313.4|1
1620274570000|2021-05-06 04:16:10|4325.2|4313.2|4325.2|4313.2|4325.2|4313.2|4325.2|4313.2|0
1620274600000|2021-05-06 04:16:40|4325.6|4313.6|4325.6|4313.6|4325.6|4313.6|4325.6|4313.6|0
1620274650000|2021-05-06 04:17:30|4325.8|4313.8|4326.1|4314.1|4326.1|4314.1|4325.8|4313.8|0
1620274660000|2021-05-06 04:17:40|4326.8|4314.8|4326.8|4314.8|4326.8|4314.8|4326.8|4314.8|0
1620274670000|2021-05-06 04:17:50|4327.3|4315.3|4327.3|4315.3|4327.3|4315.3|4327.3|4315.3|0
1620274680000|2021-05-06 04:18:00|4327.6|4315.6|4327.8|4315.8|4327.8|4315.8|4327.6|4315.6|0
1620274720000|2021-05-06 04:18:40|4328.3|4316.3|4328.5|4316.5|4328.5|4316.5|4328.3|4316.3|0
1620274730000|2021-05-06 04:18:50|||||||||4
1620274740000|2021-05-06 04:19:00|4327.8|4315.8|4327.8|4315.8|4327.8|4315.8|4327.8|4315.8|0
1620274750000|2021-05-06 04:19:10|4328.1|4316.1|4328.5|4316.5|4328.5|4316.5|4328.1|4316.1|0
1620274780000|2021-05-06 04:19:40|||||||||4
1620274800000|2021-05-06 04:20:00|4328|4316|4327.8|4315.8|4328.3|4316.3|4327.8|4315.8|0
1620274810000|2021-05-06 04:20:10|4328|4316|4328|4316|4328|4316|4328|4316|0
1620274820000|2021-05-06 04:20:20|4328.5|4316.5|4331.3|4319.3|4331.3|4319.3|4328.4|4316.4|5
1620274830000|2021-05-06 04:20:30|4331.1|4319.1|4331.1|4319.1|4331.1|4319.1|4331.1|4319.1|0
1620274840000|2021-05-06 04:20:40|4330.3|4318.3|4330.3|4318.3|4330.3|4318.3|4330.3|4318.3|0
1620274850000|2021-05-06 04:20:50|4330.8|4318.8|4331.3|4319.3|4331.3|4319.3|4330.8|4318.8|0
1620274860000|2021-05-06 04:21:00|4331|4319|4331|4319|4331|4319|4331|4319|0
1620274880000|2021-05-06 04:21:20|4329.8|4317.8|4328.6|4316.6|4329.8|4317.8|4328.6|4316.6|0
1620274900000|2021-05-06 04:21:40|4328.2|4316.2|4327.2|4311.2|4328.2|4316.2|4326.5|4311.2|1
1620274910000|2021-05-06 04:21:50|4326.5|4310.5|4324.7|4308.7|4326.5|4312.2|4323.5|4308.7|0
1620274920000|2021-05-06 04:22:00|4324.4|4308.4|4324.2|4308.2|4324.4|4308.4|4324|4308|0
1620274930000|2021-05-06 04:22:10|4324.7|4308.7|4324.7|4308.7|4324.7|4308.7|4324.7|4308.7|0
1620274940000|2021-05-06 04:22:20|4322.9|4310.9|4324|4308|4324.5|4310.9|4319.8|4307.8|2
1620274950000|2021-05-06 04:22:30|4321.4|4309.4|4324.2|4308.2|4324.2|4309.9|4321.4|4308.2|0
1620274960000|2021-05-06 04:22:40|4323.9|4307.9|4324|4308|4324.2|4308.2|4323.9|4307.9|0
1620274970000|2021-05-06 04:22:50|4321.7|4309.7|4323.5|4311.5|4325.2|4311.5|4321.7|4308.4|0
1620274980000|2021-05-06 04:23:00|4322.9|4310.9|4323.3|4311.3|4325|4311.5|4322.7|4309|0
1620274990000|2021-05-06 04:23:10|4323|4311|4323|4311|4323|4311|4323|4311|0
1620275000000|2021-05-06 04:23:20|4323.3|4311.3|4323.6|4311.6|4323.6|4311.6|4323.3|4311.3|0
1620275020000|2021-05-06 04:23:40|4323.4|4311.4|4322.6|4310.6|4323.4|4311.4|4322.6|4310.6|0
1620275030000|2021-05-06 04:23:50|4322.9|4310.9|4323.4|4311.4|4323.4|4311.4|4322.9|4310.9|0
1620275040000|2021-05-06 04:24:00|4323.7|4311.7|4323.7|4311.7|4323.7|4311.7|4323.7|4311.7|2
1620275050000|2021-05-06 04:24:10|4324.4|4312.4|4325.1|4313.1|4325.1|4313.1|4324.4|4312.4|0
1620275060000|2021-05-06 04:24:20|4325.4|4313.4|4325.1|4313.1|4325.9|4313.9|4324.8|4312.8|1
1620275080000|2021-05-06 04:24:40|4324.9|4312.9|4324.9|4312.9|4324.9|4312.9|4324.9|4312.9|0
1620275090000|2021-05-06 04:24:50|4325.1|4313.1|4325.1|4313.1|4325.1|4313.1|4325.1|4313.1|0
1620275100000|2021-05-06 04:25:00|4325.4|4313.4|4325.4|4313.4|4325.4|4313.4|4325.4|4313.4|0
1620275110000|2021-05-06 04:25:10|4325.2|4313.2|4325.2|4313.2|4325.2|4313.2|4325.2|4313.2|0
1620275120000|2021-05-06 04:25:20|4325.4|4313.4|4325.4|4313.4|4325.4|4313.4|4325.4|4313.4|0
1620275130000|2021-05-06 04:25:30|4325.9|4313.9|4325.9|4313.9|4325.9|4313.9|4325.9|4313.9|0
1620275140000|2021-05-06 04:25:40|4326.1|4314.1|4326.1|4314.1|4326.1|4314.1|4326.1|4314.1|0
1620275170000|2021-05-06 04:26:10|4326.3|4314.3|4326.3|4314.3|4326.3|4314.3|4326.3|4314.3|0
1620275190000|2021-05-06 04:26:30|4328.5|4316.5|4328.5|4316.5|4328.5|4316.5|4328.5|4316.5|3
1620275210000|2021-05-06 04:26:50|4329|4317|4329.5|4317.5|4329.7|4317.7|4329|4317|0
1620275230000|2021-05-06 04:27:10|4329|4317|4329|4317|4329|4317|4329|4317|0
1620275240000|2021-05-06 04:27:20|4328.9|4316.9|4329.4|4317.4|4329.4|4317.4|4328.9|4316.9|0
1620275250000|2021-05-06 04:27:30|4329.7|4317.7|4329.7|4317.7|4329.7|4317.7|4329.7|4317.7|0
1620275270000|2021-05-06 04:27:50|4329.2|4317.2|4329.2|4317.2|4329.2|4317.2|4329.2|4317.2|0
1620275290000|2021-05-06 04:28:10|4330|4318|4330.4|4318.4|4330.4|4318.4|4329.5|4317.5|0
1620275300000|2021-05-06 04:28:20|4329.5|4317.5|4329.9|4317.9|4329.9|4317.9|4329.5|4317.5|0
1620275310000|2021-05-06 04:28:30|4330.2|4318.2|4330.4|4318.4|4330.4|4318.4|4330.2|4318.2|0
1620275330000|2021-05-06 04:28:50|4330.9|4318.9|4331.2|4319.2|4331.4|4319.4|4330.9|4318.9|0
1620275340000|2021-05-06 04:29:00|4332.1|4316.1|4332.3|4316.3|4332.3|4316.3|4332.1|4316.1|1
1620275350000|2021-05-06 04:29:10|4332.1|4316.1|4332.1|4316.1|4332.6|4316.6|4332.1|4316.1|0
1620275360000|2021-05-06 04:29:20|4332.3|4316.3|4329.8|4313.8|4332.3|4316.3|4329.8|4313.8|0
1620275380000|2021-05-06 04:29:40|4327.6|4315.6|4327.6|4315.6|4327.6|4315.6|4327.6|4315.6|0
1620275390000|2021-05-06 04:29:50|4329.3|4313.3|4328.8|4312.8|4329.3|4315.3|4327.3|4312.8|0
1620282600000|2021-05-06 06:30:00|4337.5|4325.5|4336|4324|4337.5|4325.5|4336|4324|6
1620282610000|2021-05-06 06:30:10|4337|4325|4337|4325|4337.3|4325.3|4337|4325|0
1620282620000|2021-05-06 06:30:20|4337.3|4325.3|4337.5|4325.5|4337.5|4325.5|4337.3|4325.3|0
1620282630000|2021-05-06 06:30:30|4338.8|4326.8|4338.8|4326.8|4339.4|4327.4|4338.3|4326.3|4
1620282650000|2021-05-06 06:30:50|4338.5|4326.5|4337.6|4325.6|4338.5|4326.5|4337.6|4325.6|0
1620282660000|2021-05-06 06:31:00|4337.9|4325.9|4339.3|4327.3|4339.3|4327.3|4337.9|4325.9|2
1620282670000|2021-05-06 06:31:10|4339.8|4327.8|4340|4328|4340|4328|4338.6|4326.6|0
1620282680000|2021-05-06 06:31:20|4340.5|4324.5|4340.3|4328.3|4342|4330|4340.3|4324.5|8
1620282690000|2021-05-06 06:31:30|4340.6|4328.6|4342|4330|4342|4330|4340.3|4328.3|2
1620282700000|2021-05-06 06:31:40|4341.5|4329.5|4341.7|4329.7|4341.7|4329.7|4341.5|4329.5|2
1620282710000|2021-05-06 06:31:50|4342.6|4330.6|4342.6|4330.6|4342.6|4330.6|4342.6|4330.6|1
1620282720000|2021-05-06 06:32:00|4343.1|4331.1|4342.9|4330.9|4343.1|4331.1|4342.9|4330.9|0
1620282730000|2021-05-06 06:32:10|4343.3|4331.3|4344.4|4332.4|4344.9|4332.9|4343.3|4331.3|1
1620282740000|2021-05-06 06:32:20|4344.1|4332.1|4344.1|4332.1|4344.1|4332.1|4344.1|4332.1|8
1620282750000|2021-05-06 06:32:30|4344.4|4332.4|4344.9|4332.9|4344.9|4332.9|4344.4|4332.4|0
1620282760000|2021-05-06 06:32:40|4344.6|4332.6|4345.8|4333.8|4346.3|4334.3|4344.6|4332.6|0
1620282770000|2021-05-06 06:32:50|4346.5|4334.5|4346.3|4334.3|4347.2|4335.2|4346.2|4334.2|8
1620282780000|2021-05-06 06:33:00|4346.5|4334.5|4347.1|4335.1|4347.6|4335.6|4346|4326.5|10
1620282790000|2021-05-06 06:33:10|4347.9|4335.9|4349.1|4337.1|4349.1|4337.1|4347.9|4335.9|11
1620282800000|2021-05-06 06:33:20|4348.6|4336.6|4348.1|4336.1|4349.1|4337.1|4348.1|4336.1|0
1620282820000|2021-05-06 06:33:40|4348.3|4336.3|4348.1|4336.1|4348.3|4336.3|4348.1|4336.1|0
1620282830000|2021-05-06 06:33:50|4348.3|4336.3|4348.8|4336.8|4348.8|4336.8|4348.3|4336.3|0
1620282840000|2021-05-06 06:34:00|4348.6|4336.6|4348.8|4336.8|4348.8|4336.8|4348.6|4336.6|5
1620282850000|2021-05-06 06:34:10|4350.3|4338.3|4350.6|4338.6|4350.6|4338.6|4350.3|4338.3|4
1620282860000|2021-05-06 06:34:20|4350.8|4338.8|4350.8|4338.8|4351.1|4339.1|4350.8|4338.8|0
1620282870000|2021-05-06 06:34:30|4350.6|4338.6|4350.3|4338.3|4350.8|4338.8|4350.3|4338.3|0
1620282880000|2021-05-06 06:34:40|4350.1|4338.1|4348.1|4336.1|4350.1|4338.1|4348.1|4336.1|0
1620282890000|2021-05-06 06:34:50|4349.5|4337.5|4349.6|4337.6|4351.1|4339.1|4349.4|4337.4|3
1620282900000|2021-05-06 06:35:00|4349.3|4337.3|4343.6|4331.6|4349.6|4337.6|4342.6|4330.6|0
1620282910000|2021-05-06 06:35:10|4343.9|4331.9|4342.6|4330.6|4343.9|4331.9|4342.6|4330.6|0
1620282920000|2021-05-06 06:35:20|4338.4|4326.4|4341.7|4329.7|4341.7|4329.7|4338.4|4326.4|1
1620282930000|2021-05-06 06:35:30|4340.5|4328.5|4339.4|4327.4|4341.2|4329.2|4339.4|4327.4|0
1620282940000|2021-05-06 06:35:40|4339.7|4327.7|4339.9|4327.9|4339.9|4327.9|4339.7|4327.7|0
1620282950000|2021-05-06 06:35:50|4340.2|4328.2|4339.9|4327.9|4340.9|4328.9|4339.9|4327.9|0
1620282960000|2021-05-06 06:36:00|4339.7|4327.7|4336|4324|4339.7|4327.7|4336|4322.7|1
1620282970000|2021-05-06 06:36:10|4336.3|4324.3|4335.2|4319.2|4336.5|4324.3|4332.9|4319.2|0
1620282980000|2021-05-06 06:36:20|4332.9|4320.9|4333.2|4321.2|4333.5|4321.5|4332.2|4320.2|0
1620282990000|2021-05-06 06:36:30|4332.9|4320.9|4334.7|4322.7|4334.7|4322.7|4332.7|4320.7|0
1620283000000|2021-05-06 06:36:40|4335|4323|4335.7|4323.7|4335.7|4323.7|4335|4323|0
1620283010000|2021-05-06 06:36:50|4335.4|4323.4|4335.7|4323.7|4337.7|4325.7|4335.2|4323.2|0
1620283020000|2021-05-06 06:37:00|4336.2|4324.2|4333.7|4321.7|4337.4|4324.2|4333.2|4321.2|0
1620283030000|2021-05-06 06:37:10|4334|4322|4333.5|4321.5|4334.2|4322.2|4332.8|4320.8|0
1620283050000|2021-05-06 06:37:30|4333.8|4321.8|4334|4322|4334|4322|4333.8|4321.8|0
1620283060000|2021-05-06 06:37:40|4333.7|4321.7|4334|4322|4334.5|4322.5|4333.7|4321.7|0
1620283070000|2021-05-06 06:37:50|4333.7|4321.7|4334|4322|4334|4322|4333|4321|0
1620283080000|2021-05-06 06:38:00|4334.3|4322.3|4334.7|4322.7|4337|4322.7|4334.3|4320.2|0
1620283090000|2021-05-06 06:38:10|4334.4|4322.4|4333.2|4321.2|4334.4|4322.4|4333.2|4321.2|0
1620283100000|2021-05-06 06:38:20|4332.2|4320.2|4332.2|4320.2|4332.2|4320.2|4332.2|4320.2|0
1620283120000|2021-05-06 06:38:40|4332.7|4320.7|4334.2|4322.2|4334.2|4322.2|4332.7|4320.7|0
1620283130000|2021-05-06 06:38:50|4333.9|4321.9|4331.2|4319.2|4334.7|4322.7|4331.2|4319.2|0
1620283140000|2021-05-06 06:39:00|4330.9|4318.9|4331.4|4319.4|4331.9|4319.9|4330.9|4318.9|0
1620283150000|2021-05-06 06:39:10|4331.7|4319.7|4332.7|4320.7|4332.7|4320.7|4331.7|4319.7|1
1620283160000|2021-05-06 06:39:20|4333.2|4321.2|4333.2|4321.2|4333.2|4321.2|4333.2|4321.2|0
1620283170000|2021-05-06 06:39:30|4333.4|4321.4|4333.2|4321.2|4333.7|4321.7|4333.2|4321.2|0
1620283180000|2021-05-06 06:39:40|4333.7|4321.7|4333.2|4321.2|4333.7|4321.7|4333.2|4321.2|0
1620283190000|2021-05-06 06:39:50|4336.2|4324.2|4334.2|4322.2|4336.2|4324.2|4334.2|4322.2|0
1620283200000|2021-05-06 06:40:00|4334.7|4322.7|4334.7|4322.7|4336.2|4322.7|4332.7|4320.2|0
1620283220000|2021-05-06 06:40:20|4335.2|4323.2|4335.2|4323.2|4335.2|4323.2|4335.2|4323.2|0
1620283230000|2021-05-06 06:40:30|4334.9|4322.9|4334.7|4322.7|4334.9|4322.9|4334.7|4322.7|0
1620283240000|2021-05-06 06:40:40|4335.2|4323.2|4336.5|4324.5|4336.5|4324.5|4335.2|4323.2|0
1620283250000|2021-05-06 06:40:50|4336.7|4324.7|4337.9|4325.9|4337.9|4325.9|4336.7|4324.7|0
1620283260000|2021-05-06 06:41:00|4337.2|4325.2|4335.7|4323.7|4337.2|4325.2|4335.2|4323.2|0
1620283270000|2021-05-06 06:41:10|4336.9|4324.9|4340.4|4328.4|4340.4|4328.4|4336.9|4324.9|1
1620283280000|2021-05-06 06:41:20|4339.9|4327.9|4339.1|4327.1|4340.4|4328.4|4339.1|4327.1|0
1620283290000|2021-05-06 06:41:30|4338.9|4326.9|4338.6|4326.6|4338.9|4326.9|4338.6|4326.6|0
1620283300000|2021-05-06 06:41:40|4339.1|4327.1|4340.4|4328.4|4340.4|4328.4|4338.9|4326.9|0
1620283310000|2021-05-06 06:41:50|4339.9|4327.9|4339.6|4327.6|4339.9|4327.9|4339.6|4327.6|0
1620283320000|2021-05-06 06:42:00|4344.2|4332.2|4344.6|4332.6|4344.6|4332.6|4342.5|4330.5|9
1620283330000|2021-05-06 06:42:10|4344.3|4332.3|4342.6|4330.6|4344.6|4332.6|4342.6|4330.6|0
1620283340000|2021-05-06 06:42:20|4342.9|4330.9|4342.6|4330.6|4343.1|4331.1|4342.6|4330.6|1
1620283350000|2021-05-06 06:42:30|4342.1|4330.1|4341.9|4329.9|4342.1|4330.1|4341.6|4329.6|0
1620283360000|2021-05-06 06:42:40|4342.4|4330.4|4343.1|4331.1|4343.1|4331.1|4342.4|4330.4|0
1620283370000|2021-05-06 06:42:50|4343.4|4331.4|4343.1|4331.1|4343.6|4331.6|4343.1|4331.1|2
1620283380000|2021-05-06 06:43:00|4342.6|4330.6|4344.9|4332.9|4344.9|4332.9|4342.6|4330.6|0
1620283390000|2021-05-06 06:43:10|4344.3|4332.3|4344.4|4332.4|4344.6|4332.6|4343.9|4331.9|0
1620283410000|2021-05-06 06:43:30|4344.1|4332.1|4344.1|4332.1|4344.1|4332.1|4344.1|4332.1|0
1620283420000|2021-05-06 06:43:40|4343.6|4331.6|4343.6|4331.6|4344.2|4332.2|4343.6|4331.6|0
1620283430000|2021-05-06 06:43:50|4343.3|4331.3|4342.6|4330.6|4343.3|4331.3|4342.6|4330.6|0
1620283440000|2021-05-06 06:44:00|4341.9|4329.9|4341.1|4329.1|4341.9|4329.9|4341.1|4329.1|0
1620283460000|2021-05-06 06:44:20|4340.6|4328.6|4340.8|4328.8|4341.6|4329.6|4340.3|4328.3|1
1620283470000|2021-05-06 06:44:30|4340.6|4328.6|4340.6|4328.6|4340.6|4328.6|4340.3|4328.3|0
1620283490000|2021-05-06 06:44:50|4341.2|4329.2|4341.3|4329.3|4341.6|4329.6|4341.2|4329.2|0
1620283500000|2021-05-06 06:45:00|4341.6|4329.6|4340.6|4328.6|4341.6|4329.6|4340.6|4328.6|0
1620283520000|2021-05-06 06:45:20|4341.1|4329.1|4342.3|4330.3|4342.3|4330.3|4341.1|4329.1|0
1620283530000|2021-05-06 06:45:30|4343.3|4331.3|4344.4|4332.4|4344.4|4332.4|4343.3|4331.3|0
1620283540000|2021-05-06 06:45:40|4344.6|4332.6|4344.8|4332.8|4345.1|4333.1|4344.3|4332.3|0
1620283550000|2021-05-06 06:45:50|4344.6|4332.6|4344.6|4332.6|4344.6|4332.6|4343.3|4331.3|0
1620283560000|2021-05-06 06:46:00|4343.3|4331.3|4342.6|4330.6|4344.4|4332.4|4342.3|4330.3|0
1620283580000|2021-05-06 06:46:20|4342.4|4330.4|4343.1|4331.1|4343.1|4331.1|4342.1|4330.1|0
1620283590000|2021-05-06 06:46:30|4341.3|4329.3|4341.6|4329.6|4341.9|4329.9|4341.3|4329.3|0
1620283610000|2021-05-06 06:46:50|4341.3|4329.3|4338.6|4326.6|4341.3|4329.3|4338.6|4326.6|0
1620283620000|2021-05-06 06:47:00|4341.2|4329.2|4340.7|4328.7|4341.2|4329.2|4340.7|4328.7|4
1620283630000|2021-05-06 06:47:10|4340.2|4328.2|4340.7|4328.7|4340.7|4328.7|4340.2|4328.2|0
1620283640000|2021-05-06 06:47:20|4340.2|4328.2|4339.9|4327.9|4340.2|4328.2|4339.9|4327.9|0
1620283650000|2021-05-06 06:47:30|4339.7|4327.7|4340.7|4328.7|4340.7|4328.7|4339.7|4327.7|0
1620283660000|2021-05-06 06:47:40|4341.7|4329.7|4341.2|4329.2|4341.7|4329.7|4341.2|4329.2|0
1620283680000|2021-05-06 06:48:00|4341.7|4329.7|4342.2|4330.2|4342.2|4330.2|4341.7|4329.7|0
1620283690000|2021-05-06 06:48:10|4342.5|4330.5|4342.7|4330.7|4343.2|4331.2|4342.5|4330.5|0
1620283700000|2021-05-06 06:48:20|4343.7|4331.7|4344.2|4332.2|4344.2|4332.2|4343.7|4331.7|0
1620283710000|2021-05-06 06:48:30|4344.4|4332.4|4344.2|4332.2|4344.4|4332.4|4344.2|4332.2|0
1620283720000|2021-05-06 06:48:40|4344.4|4332.4|4344.4|4332.4|4344.4|4332.4|4344.2|4332.2|0
1620283730000|2021-05-06 06:48:50|4344.7|4332.7|4344.9|4332.9|4344.9|4332.9|4344.7|4332.7|0
1620283750000|2021-05-06 06:49:10|4344.7|4332.7|4344.7|4332.7|4344.7|4332.7|4344.7|4332.7|0
1620283760000|2021-05-06 06:49:20|4344.9|4332.9|4344.9|4332.9|4344.9|4332.9|4344.9|4332.9|0
1620283770000|2021-05-06 06:49:30|4345.4|4333.4|4344.4|4332.4|4345.4|4333.4|4344.2|4332.2|0
1620283780000|2021-05-06 06:49:40|4344.2|4332.2|4344.2|4332.2|4344.2|4332.2|4344.2|4332.2|0
1620283790000|2021-05-06 06:49:50|4343.9|4331.9|4341.2|4329.2|4343.9|4331.9|4341.2|4329.2|0
1620283820000|2021-05-06 06:50:20|4340.9|4328.9|4340.9|4328.9|4340.9|4328.9|4340.9|4328.9|1
1620283860000|2021-05-06 06:51:00|4341.4|4329.4|4340.9|4328.9|4341.4|4329.4|4340.4|4328.4|0
1620283880000|2021-05-06 06:51:20|4340.6|4328.6|4340.4|4328.4|4340.6|4328.6|4340.4|4328.4|0
1620283900000|2021-05-06 06:51:40|4340.7|4328.7|4342.4|4330.4|4342.4|4330.4|4340.7|4328.7|0
1620283910000|2021-05-06 06:51:50|4342.7|4330.7|4341.4|4329.4|4343.9|4330.9|4341.4|4327.9|0
1620283920000|2021-05-06 06:52:00|4341.9|4329.9|4341.4|4329.4|4341.9|4329.9|4341.4|4329.4|0
1620283930000|2021-05-06 06:52:10|4342.9|4326.9|4338.4|4326.4|4342.9|4327.9|4338.4|4324.9|0
1620283950000|2021-05-06 06:52:30|4338.7|4326.7|4340.1|4324.1|4340.1|4326.7|4338.7|4323.9|0
1620283960000|2021-05-06 06:52:40|4337.9|4325.9|4337.1|4325.1|4337.9|4325.9|4337.1|4325.1|0
1620283970000|2021-05-06 06:52:50|4337.4|4325.4|4337.4|4325.4|4337.4|4325.4|4337.4|4325.4|0
1620283990000|2021-05-06 06:53:10|4337.7|4325.7|4337.9|4325.9|4338.4|4326.4|4337.7|4325.7|0
1620284000000|2021-05-06 06:53:20|4337.6|4325.6|4338.4|4326.4|4338.4|4326.4|4337.4|4325.4|0
1620284020000|2021-05-06 06:53:40|4338.7|4326.7|4339.9|4327.9|4339.9|4327.9|4338.7|4326.7|0
1620284030000|2021-05-06 06:53:50|4339.6|4327.6|4340.4|4328.4|4340.4|4328.4|4339.6|4327.6|0
1620284040000|2021-05-06 06:54:00|4340.7|4328.7|4341.4|4329.4|4341.4|4329.4|4340.7|4328.7|0
1620284050000|2021-05-06 06:54:10|4340.9|4328.9|4340.9|4328.9|4341.4|4329.4|4340.9|4328.9|0
1620284060000|2021-05-06 06:54:20|4341.2|4329.2|4340.9|4328.9|4341.2|4329.2|4340.9|4328.9|0
1620284070000|2021-05-06 06:54:30|4340.4|4328.4|4339.4|4327.4|4340.4|4328.4|4339.2|4327.2|0
1620284080000|2021-05-06 06:54:40|4339.1|4327.1|4339.4|4327.4|4339.4|4327.4|4338.9|4326.9|0
1620284090000|2021-05-06 06:54:50|4338.9|4326.9|4339.4|4327.4|4339.4|4327.4|4338.9|4326.9|0
1620284100000|2021-05-06 06:55:00|4339.1|4327.1|4337.2|4325.2|4339.1|4327.1|4336.7|4324.7|0
1620284110000|2021-05-06 06:55:10|4336.4|4324.4|4337.4|4325.4|4337.4|4325.4|4336.4|4324.4|0
1620284120000|2021-05-06 06:55:20|4335.7|4323.7|4335.4|4323.4|4337.1|4325.1|4335.4|4323.4|0
1620284130000|2021-05-06 06:55:30|4335.7|4323.7|4334.9|4322.9|4335.7|4323.7|4334.9|4322.9|0
1620284140000|2021-05-06 06:55:40|4334.6|4322.6|4334.6|4322.6|4334.6|4322.6|4334.3|4322.3|0
1620284150000|2021-05-06 06:55:50|4335.1|4323.1|4336.6|4324.6|4336.6|4324.6|4335.1|4323.1|0
1620284160000|2021-05-06 06:56:00|4337.1|4325.1|4337.1|4325.1|4337.1|4325.1|4336.8|4324.8|0
1620284170000|2021-05-06 06:56:10|4337.4|4325.4|4336.1|4324.1|4337.6|4325.6|4335.9|4323.9|0
1620284180000|2021-05-06 06:56:20|4335.8|4323.8|4336.6|4324.6|4336.6|4324.6|4335.8|4323.8|0
1620284200000|2021-05-06 06:56:40|4336.3|4324.3|4336.1|4324.1|4336.3|4324.3|4336.1|4324.1|0
1620284220000|2021-05-06 06:57:00|4337.1|4325.1|4336.1|4324.1|4337.1|4325.1|4336.1|4324.1|0
1620284230000|2021-05-06 06:57:10|4336.8|4324.8|4336.8|4324.8|4336.8|4324.8|4336.8|4324.8|0
1620284250000|2021-05-06 06:57:30|4335.3|4323.3|4336.3|4324.3|4336.3|4324.3|4335.3|4323.3|5
1620284260000|2021-05-06 06:57:40|4336.6|4324.6|4336.8|4324.8|4336.8|4324.8|4336.3|4324.3|0
1620284280000|2021-05-06 06:58:00|4336.3|4324.3|4336.1|4324.1|4336.3|4324.3|4335.7|4323.7|1
1620284290000|2021-05-06 06:58:10|4336.3|4324.3|4336.1|4324.1|4336.6|4324.6|4336.1|4324.1|0
1620284320000|2021-05-06 06:58:40|4336.6|4324.6|4335.6|4323.6|4336.6|4324.6|4335.6|4323.6|0
1620284330000|2021-05-06 06:58:50|4335.8|4323.8|4336.3|4324.3|4336.3|4324.3|4335.7|4323.7|4
1620284350000|2021-05-06 06:59:10|4336.8|4324.8|4340|4328|4340|4328|4336.8|4324.8|0
1620284360000|2021-05-06 06:59:20|4339.5|4327.5|4339.5|4327.5|4339.5|4327.5|4339|4327|0
1620284380000|2021-05-06 06:59:40|4339.8|4327.8|4339|4327|4339.8|4327.8|4338.5|4326.5|0
1620284390000|2021-05-06 06:59:50|4337.9|4325.9|4337.3|4325.3|4339|4327|4337.3|4325.3|0
1620284400000|2021-05-06 07:00:00|4336.8|4324.8|4336.8|4324.8|4336.8|4324.8|4336.8|4324.8|0
1620284410000|2021-05-06 07:00:10|4337.8|4325.8|4336.7|4324.7|4338.3|4326.3|4336.7|4324.7|0
1620284420000|2021-05-06 07:00:20|4337.8|4325.8|4336.7|4324.7|4337.8|4325.8|4336.7|4324.7|2
1620284430000|2021-05-06 07:00:30|4337.5|4325.5|4338|4326|4338|4326|4337.5|4325.5|0
1620284440000|2021-05-06 07:00:40|4337.5|4325.5|4337.5|4325.5|4337.5|4325.5|4337.5|4325.5|0
1620284450000|2021-05-06 07:00:50|4337.3|4325.3|4337|4325|4337.3|4325.3|4337|4325|0
1620284460000|2021-05-06 07:01:00|4336.8|4324.8|4335.5|4323.5|4336.8|4324.8|4335.5|4323.5|0
1620284470000|2021-05-06 07:01:10|4335|4323|4331.5|4319.5|4335|4323|4331.5|4319.5|2
1620284480000|2021-05-06 07:01:20|4330.8|4318.8|4329.1|4317.1|4330.8|4318.8|4327.6|4315.6|5
1620284490000|2021-05-06 07:01:30|4329.6|4317.6|4329.9|4317.9|4331|4319|4329.4|4317.4|1
1620284500000|2021-05-06 07:01:40|4330.1|4318.1|4329.9|4317.9|4330.3|4318.3|4329.9|4317.9|0
1620284510000|2021-05-06 07:01:50|4329.4|4317.4|4330.1|4318.1|4330.1|4318.1|4329.4|4317.4|0
1620284520000|2021-05-06 07:02:00|4329.4|4317.4|4327.6|4315.6|4329.4|4317.4|4327.6|4315.6|0
1620284530000|2021-05-06 07:02:10|4327.4|4315.4|4329.8|4317.8|4330.3|4318.3|4327.4|4315.4|0
1620284540000|2021-05-06 07:02:20|4329.6|4317.6|4329.6|4317.6|4329.6|4317.6|4329.1|4317.1|0
1620284550000|2021-05-06 07:02:30|4330.1|4318.1|4329.8|4317.8|4330.1|4318.1|4329.8|4317.8|0
1620284560000|2021-05-06 07:02:40|4330.3|4318.3|4330.6|4318.6|4330.8|4318.8|4329.8|4317.8|0
1620284570000|2021-05-06 07:02:50|4330.8|4318.8|4330.6|4318.6|4330.8|4318.8|4330.6|4318.6|0
1620284580000|2021-05-06 07:03:00|4330.9|4318.9|4331.1|4319.1|4331.3|4319.3|4330.9|4318.9|0
1620284590000|2021-05-06 07:03:10|4330.8|4318.8|4330.8|4318.8|4330.8|4318.8|4330.8|4318.8|0
1620284600000|2021-05-06 07:03:20|4331.1|4319.1|4331.3|4319.3|4331.3|4319.3|4331.1|4319.1|0
1620284610000|2021-05-06 07:03:30|4331|4319|4331.3|4319.3|4331.3|4319.3|4330.8|4318.8|0
1620284620000|2021-05-06 07:03:40|4331.1|4319.1|4331.1|4319.1|4331.1|4319.1|4331.1|4319.1|0
1620284630000|2021-05-06 07:03:50|4330.8|4318.8|4330.8|4318.8|4330.8|4318.8|4330.8|4318.8|0
1620284640000|2021-05-06 07:04:00|4331.1|4319.1|4331.1|4319.1|4331.1|4319.1|4331.1|4319.1|0
1620284650000|2021-05-06 07:04:10|4331.3|4319.3|4331.3|4319.3|4331.3|4319.3|4331.3|4319.3|0
1620284670000|2021-05-06 07:04:30|4330.6|4318.6|4330.3|4318.3|4330.6|4318.6|4330.3|4318.3|0
1620284680000|2021-05-06 07:04:40|4329.8|4317.8|4329.8|4317.8|4329.8|4317.8|4329.8|4317.8|0
1620284700000|2021-05-06 07:05:00|4330.3|4318.3|4331.6|4319.6|4331.6|4319.6|4330.3|4318.3|0
1620284720000|2021-05-06 07:05:20|4331.1|4319.1|4331.6|4319.6|4331.6|4319.6|4331.1|4319.1|0
1620284730000|2021-05-06 07:05:30|4332.1|4320.1|4334.6|4322.6|4334.6|4322.6|4332.1|4320.1|0
1620284740000|2021-05-06 07:05:40|4335.1|4323.1|4334.1|4322.1|4337.1|4325.1|4333.3|4320.3|0
1620284750000|2021-05-06 07:05:50|4333.8|4321.8|4332.8|4320.8|4333.8|4321.8|4332.5|4320.5|2
1620284760000|2021-05-06 07:06:00|4332.2|4320.2|4332.2|4320.2|4332.2|4320.2|4332.2|4320.2|0
1620284770000|2021-05-06 07:06:10|4332.7|4320.7|4332.7|4320.7|4332.7|4320.7|4332.7|4320.7|0
1620284790000|2021-05-06 07:06:30|4331.7|4319.7|4331.5|4319.5|4331.7|4319.7|4331.5|4319.5|0
1620284800000|2021-05-06 07:06:40|4331.2|4319.2|4331.2|4319.2|4331.2|4319.2|4331.2|4319.2|0
1620284810000|2021-05-06 07:06:50|4331.8|4319.8|4332.5|4320.5|4333|4321|4331.8|4319.8|0
1620284820000|2021-05-06 07:07:00|4332.2|4320.2|4329.3|4317.3|4332.2|4320.2|4329.3|4317.3|0
1620284830000|2021-05-06 07:07:10|4329.1|4317.1|4329.8|4317.8|4329.8|4317.8|4328.8|4316.8|0
1620284840000|2021-05-06 07:07:20|4331|4319|4330.7|4318.7|4331|4319|4330.7|4318.7|0
1620284850000|2021-05-06 07:07:30|4330.5|4318.5|4330.7|4318.7|4331.4|4319.4|4330.5|4318.5|0
1620284910000|2021-05-06 07:08:30|4331|4319|4330.7|4318.7|4331|4319|4330.7|4318.7|0
1620284920000|2021-05-06 07:08:40|4330.5|4318.5|4330.5|4318.5|4330.5|4318.5|4330.5|4318.5|0
1620284930000|2021-05-06 07:08:50|4331.2|4319.2|4330.5|4318.5|4331.2|4319.2|4329.7|4317.7|4
1620284940000|2021-05-06 07:09:00|4329.5|4317.5|4329.7|4317.7|4329.7|4317.7|4329.5|4317.5|0
1620284950000|2021-05-06 07:09:10|4329.5|4317.5|4329.2|4317.2|4329.5|4317.5|4329.2|4317.2|0
1620284970000|2021-05-06 07:09:30|4328.7|4316.7|4328.7|4316.7|4328.7|4316.7|4328.7|4316.7|0
1620284980000|2021-05-06 07:09:40|4327.8|4315.8|4327.5|4315.5|4328.3|4316.3|4327.5|4315.5|0
1620284990000|2021-05-06 07:09:50|4327.8|4315.8|4328|4316|4328|4316|4327.5|4315.5|0
1620285000000|2021-05-06 07:10:00|4327.8|4315.8|4324.6|4312.6|4327.8|4315.8|4324.6|4312.6|0
1620285010000|2021-05-06 07:10:10|4324.4|4312.4|4324.9|4312.9|4325.1|4313.1|4324.4|4312.4|0
1620285030000|2021-05-06 07:10:30|4325.1|4313.1|4324.9|4312.9|4325.1|4313.1|4324.4|4312.4|2
1620285040000|2021-05-06 07:10:40|4325.2|4313.2|4325.2|4313.2|4325.2|4313.2|4325.2|4313.2|0
1620285050000|2021-05-06 07:10:50|4324.9|4312.9|4322.3|4310.3|4324.9|4312.9|4322.3|4310.3|3
1620285060000|2021-05-06 07:11:00|4321.8|4309.8|4321.5|4309.5|4321.8|4309.8|4321.5|4309.5|0
1620285070000|2021-05-06 07:11:10|4321.3|4309.3|4319.9|4307.9|4321.3|4309.3|4319.9|4307.9|0
1620285080000|2021-05-06 07:11:20|4320.4|4308.4|4320.4|4308.4|4321.3|4309.3|4320.4|4308.4|0
1620285090000|2021-05-06 07:11:30|4320.1|4308.1|4320.4|4308.4|4320.4|4308.4|4320.1|4308.1|0
1620285100000|2021-05-06 07:11:40|4320.6|4308.6|4321.5|4309.5|4321.5|4309.5|4320.6|4308.6|0
1620285120000|2021-05-06 07:12:00|4321.8|4309.8|4321.8|4309.8|4321.8|4309.8|4321.8|4309.8|0
1620285150000|2021-05-06 07:12:30|4321.5|4309.5|4321.5|4309.5|4322|4310|4321.5|4309.5|0
1620285160000|2021-05-06 07:12:40|4320|4308|4320|4308|4320|4308|4319.8|4307.8|0
1620285180000|2021-05-06 07:13:00|4319.8|4307.8|4320.7|4308.7|4320.7|4308.7|4319.8|4307.8|0
1620285190000|2021-05-06 07:13:10|4320.3|4308.3|4320.3|4308.3|4320.3|4308.3|4320.3|4308.3|0
1620285210000|2021-05-06 07:13:30|4320.5|4308.5|4320.7|4308.7|4320.7|4308.7|4320.5|4308.5|0
1620285220000|2021-05-06 07:13:40|4321|4309|4321.7|4309.7|4321.7|4309.7|4321|4309|2
1620285230000|2021-05-06 07:13:50|4321.2|4309.2|4321|4309|4321.2|4309.2|4321|4309|0
1620285260000|2021-05-06 07:14:20|4321.5|4309.5|4321.7|4309.7|4321.7|4309.7|4321.2|4309.2|0
1620285270000|2021-05-06 07:14:30|4322|4310|4322.7|4310.7|4322.7|4310.7|4322|4310|0
1620285280000|2021-05-06 07:14:40|4323.2|4311.2|4324.7|4312.7|4324.7|4312.7|4323.2|4311.2|0
1620285290000|2021-05-06 07:14:50|4324.4|4312.4|4323.5|4311.5|4324.4|4312.4|4323.5|4311.5|0
1620285300000|2021-05-06 07:15:00|4323.2|4311.2|4323.2|4311.2|4323.2|4311.2|4323.2|4311.2|0
1620285310000|2021-05-06 07:15:10|4323|4311|4323|4311|4323|4311|4323|4311|0
1620285330000|2021-05-06 07:15:30|4322.8|4310.8|4322.8|4310.8|4322.8|4310.8|4322.8|4310.8|0
1620285340000|2021-05-06 07:15:40|4322.5|4310.5|4322.5|4310.5|4322.5|4310.5|4322.5|4310.5|0
1620285350000|2021-05-06 07:15:50|4322.7|4310.7|4323|4311|4323|4311|4322.7|4310.7|0
1620285360000|2021-05-06 07:16:00|4323.5|4311.5|4324.5|4312.5|4324.7|4312.7|4323.5|4311.5|1
1620285370000|2021-05-06 07:16:10|4324.2|4312.2|4324.2|4312.2|4324.2|4312.2|4324.2|4312.2|0
1620285380000|2021-05-06 07:16:20|4324|4312|4324|4312|4324|4312|4323.5|4311.5|0
1620285390000|2021-05-06 07:16:30|4324.2|4312.2|4324.5|4312.5|4324.5|4312.5|4323.7|4311.7|0
1620285410000|2021-05-06 07:16:50|4324.7|4312.7|4325.7|4313.7|4325.9|4313.9|4324.7|4312.7|0
1620285420000|2021-05-06 07:17:00|4325.9|4313.9|4325.2|4313.2|4325.9|4313.9|4325.2|4313.2|0
1620285430000|2021-05-06 07:17:10|4325.5|4313.5|4325.7|4313.7|4325.7|4313.7|4325.5|4313.5|0
1620285440000|2021-05-06 07:17:20|4325|4313|4325|4313|4325|4313|4325|4313|0
1620285450000|2021-05-06 07:17:30|4325.2|4313.2|4325|4313|4325.2|4313.2|4325|4313|0
1620285460000|2021-05-06 07:17:40|4324.5|4312.5|4325|4313|4325|4313|4324.5|4312.5|0
1620285470000|2021-05-06 07:17:50|4325.5|4313.5|4325|4313|4325.5|4313.5|4325|4313|0
1620285490000|2021-05-06 07:18:10|4325.2|4313.2|4334|4322|4334|4322|4325.2|4313.2|6
1620285500000|2021-05-06 07:18:20|4333.5|4321.5|4332|4320|4333.5|4321.5|4332|4320|0
1620285510000|2021-05-06 07:18:30|4331.7|4319.7|4330.5|4318.5|4331.7|4319.7|4330.5|4318.5|4
1620285520000|2021-05-06 07:18:40|4330.2|4318.2|4332|4320|4332|4320|4329.7|4317.7|0
1620285530000|2021-05-06 07:18:50|4332.2|4320.2|4332.2|4320.2|4332.2|4320.2|4332.2|4320.2|4
1620285540000|2021-05-06 07:19:00|4332|4320|4332.7|4320.7|4332.7|4320.7|4332|4320|0
1620285550000|2021-05-06 07:19:10|4332.5|4320.5|4332.4|4320.4|4332.5|4320.5|4332.4|4320.4|0
1620285560000|2021-05-06 07:19:20|4331.9|4319.9|4331.9|4319.9|4331.9|4319.9|4331.9|4319.9|0
1620285570000|2021-05-06 07:19:30|4331.7|4319.7|4331.7|4319.7|4331.7|4319.7|4331.7|4319.7|0
1620285580000|2021-05-06 07:19:40|4331.4|4319.4|4331.4|4319.4|4331.4|4319.4|4331.4|4319.4|0
1620285590000|2021-05-06 07:19:50|4331.7|4319.7|4332.4|4320.4|4332.4|4320.4|4331.7|4319.7|0
1620285600000|2021-05-06 07:20:00|4333|4321|4333.9|4321.9|4333.9|4321.9|4333|4321|1
1620285610000|2021-05-06 07:20:10|4334.2|4322.2|4336.7|4324.7|4336.7|4324.7|4333.2|4321.2|2
1620285620000|2021-05-06 07:20:20|4336.9|4324.9|4339.8|4327.8|4339.8|4327.8|4336.9|4324.9|7
1620285630000|2021-05-06 07:20:30|4340.6|4320.6|4341.6|4329.6|4341.6|4329.6|4339.8|4320.6|6
1620285640000|2021-05-06 07:20:40|4341.4|4329.4|4341.4|4329.4|4341.4|4329.4|4340.9|4328.9|0
1620285650000|2021-05-06 07:20:50|4340.3|4328.3|4341.4|4329.4|4342.7|4330.7|4340.3|4328.3|9
1620285660000|2021-05-06 07:21:00|4341.9|4329.9|4342.7|4330.7|4342.7|4330.7|4341.7|4329.7|1
1620285670000|2021-05-06 07:21:10|4341.9|4329.9|4341.9|4329.9|4341.9|4329.9|4341.9|4329.9|0
1620285680000|2021-05-06 07:21:20|4341.6|4329.6|4340.2|4328.2|4341.6|4329.6|4339.4|4327.4|0
1620285690000|2021-05-06 07:21:30|4340.4|4328.4|4339.9|4327.9|4340.4|4328.4|4339.9|4327.9|0
1620285700000|2021-05-06 07:21:40|4339.7|4327.7|4339.9|4327.9|4339.9|4327.9|4339.7|4327.7|0
1620285720000|2021-05-06 07:22:00|4341.4|4329.4|4340.7|4328.7|4341.4|4329.4|4340.7|4328.7|0
1620285730000|2021-05-06 07:22:10|4340.4|4328.4|4340.4|4328.4|4340.4|4328.4|4340.4|4328.4|0
1620285740000|2021-05-06 07:22:20|4340.2|4328.2|4340.2|4328.2|4340.7|4328.7|4340.2|4328.2|0
1620285760000|2021-05-06 07:22:40|4339.9|4327.9|4339.4|4327.4|4339.9|4327.9|4339.4|4327.4|0
1620285770000|2021-05-06 07:22:50|4339.2|4327.2|4339.9|4327.9|4339.9|4327.9|4338.4|4326.4|0
1620285780000|2021-05-06 07:23:00|4340.7|4328.7|4341.2|4329.2|4341.7|4329.7|4340.7|4328.7|0
1620285790000|2021-05-06 07:23:10|4341.4|4329.4|4341.2|4329.2|4341.7|4329.7|4340.4|4328.4|0
1620285800000|2021-05-06 07:23:20|4341.4|4329.4|4341.7|4329.7|4341.9|4329.9|4341.4|4329.4|0
1620285810000|2021-05-06 07:23:30|4341.9|4329.9|4341.9|4329.9|4341.9|4329.9|4341.9|4329.9|0
1620285820000|2021-05-06 07:23:40|4342.4|4330.4|4342.4|4330.4|4342.4|4330.4|4342.4|4330.4|0
1620285830000|2021-05-06 07:23:50|4343.4|4331.4|4343.4|4331.4|4343.4|4331.4|4343.4|4331.4|1
1620285850000|2021-05-06 07:24:10|4343.2|4331.2|4342.2|4330.2|4343.2|4331.2|4342.2|4330.2|0
1620285860000|2021-05-06 07:24:20|4342.7|4330.7|4343.8|4331.8|4343.8|4331.8|4342.7|4330.7|0
1620285870000|2021-05-06 07:24:30|4343.6|4331.6|4343.6|4331.6|4343.6|4331.6|4343.6|4331.6|0
1620285890000|2021-05-06 07:24:50|4344.1|4332.1|4344.1|4332.1|4344.1|4332.1|4344.1|4332.1|0
1620285900000|2021-05-06 07:25:00|4343.8|4331.8|4343.8|4331.8|4343.8|4331.8|4343.8|4331.8|0
1620285910000|2021-05-06 07:25:10|4343.6|4331.6|4343.6|4331.6|4343.6|4331.6|4343.6|4331.6|2
1620285920000|2021-05-06 07:25:20|4342.4|4330.4|4341.6|4329.6|4342.4|4330.4|4341.6|4329.6|0
1620285930000|2021-05-06 07:25:30|4341.4|4329.4|4341.4|4329.4|4341.4|4329.4|4341.4|4329.4|0
1620285940000|2021-05-06 07:25:40|4341.6|4329.6|4341.6|4329.6|4341.6|4329.6|4341.6|4329.6|0
1620285970000|2021-05-06 07:26:10|4341.4|4329.4|4341.4|4329.4|4341.4|4329.4|4340.6|4328.6|0
1620285980000|2021-05-06 07:26:20|4340.9|4328.9|4340.9|4328.9|4340.9|4328.9|4340.6|4328.6|0
1620286000000|2021-05-06 07:26:40|4341.4|4329.4|4339.5|4327.5|4341.4|4329.4|4339.5|4327.5|0
1620286010000|2021-05-06 07:26:50|4339|4327|4340.3|4328.3|4340.3|4328.3|4339|4327|0
1620286020000|2021-05-06 07:27:00|4339.8|4327.8|4340.6|4328.6|4340.8|4328.8|4339.8|4327.8|3
1620286030000|2021-05-06 07:27:10|4339.5|4327.5|4340.4|4328.4|4340.4|4328.4|4338.9|4326.9|0
1620286040000|2021-05-06 07:27:20|4340.6|4328.6|4340.4|4328.4|4340.6|4328.6|4340.4|4328.4|0
1620286050000|2021-05-06 07:27:30|4340.1|4328.1|4340.1|4328.1|4340.1|4328.1|4340.1|4328.1|0
1620286060000|2021-05-06 07:27:40|4339.9|4327.9|4340.1|4328.1|4340.1|4328.1|4339.4|4327.4|0
1620286080000|2021-05-06 07:28:00|4339.9|4327.9|4338.6|4326.6|4339.9|4327.9|4338.6|4326.6|0
1620286090000|2021-05-06 07:28:10|4338.9|4326.9|4338.9|4326.9|4338.9|4326.9|4338.9|4326.9|0
1620286110000|2021-05-06 07:28:30|4338.6|4326.6|4339.1|4327.1|4339.1|4327.1|4338.6|4326.6|0
1620286120000|2021-05-06 07:28:40|4339.6|4327.6|4340.1|4328.1|4340.1|4328.1|4339.6|4327.6|0
1620286130000|2021-05-06 07:28:50|4339.4|4327.4|4338.9|4326.9|4339.4|4327.4|4338.9|4326.9|0
1620286140000|2021-05-06 07:29:00|4338.6|4326.6|4338.2|4326.2|4338.6|4326.6|4338.2|4326.2|0
1620286150000|2021-05-06 07:29:10|4337.9|4325.9|4337.4|4325.4|4337.9|4325.9|4337.4|4325.4|0
1620286160000|2021-05-06 07:29:20|4336.9|4324.9|4334.7|4322.7|4336.9|4324.9|4334.7|4322.7|0
1620286170000|2021-05-06 07:29:30|4335.4|4323.4|4334.2|4322.2|4335.4|4323.4|4334.2|4322.2|0
1620286180000|2021-05-06 07:29:40|4334.4|4322.4|4334.2|4322.2|4334.4|4322.4|4334.2|4322.2|0
1620286200000|2021-05-06 07:30:00|4334.7|4322.7|4334.7|4322.7|4334.7|4322.7|4334.7|4322.7|0
1620286210000|2021-05-06 07:30:10|4334.4|4322.4|4329.2|4317.2|4334.4|4322.4|4329.2|4317.2|0
1620286220000|2021-05-06 07:30:20|4329.4|4317.4|4329.4|4317.4|4329.4|4317.4|4329.4|4317.4|0
1620286230000|2021-05-06 07:30:30|4329.7|4317.7|4329.2|4317.2|4329.7|4317.7|4329.2|4317.2|0
1620286240000|2021-05-06 07:30:40|4329.7|4317.7|4329.2|4317.2|4329.7|4317.7|4329.2|4317.2|0
1620286250000|2021-05-06 07:30:50|4328.7|4316.7|4326.9|4314.9|4329.2|4317.2|4326.9|4314.9|0
1620286260000|2021-05-06 07:31:00|4329.2|4317.2|4327.9|4315.9|4329.2|4317.2|4327.4|4315.4|0
1620286270000|2021-05-06 07:31:10|4328.2|4316.2|4327.7|4315.7|4328.2|4316.2|4327.7|4315.7|0
1620286280000|2021-05-06 07:31:20|4328.2|4316.2|4328.2|4316.2|4328.2|4316.2|4327.9|4315.9|0
1620286290000|2021-05-06 07:31:30|4327.9|4315.9|4328.7|4316.7|4328.7|4316.7|4327.9|4315.9|0
1620286300000|2021-05-06 07:31:40|4328.4|4316.4|4328.2|4316.2|4328.4|4316.4|4328.2|4316.2|0
1620286310000|2021-05-06 07:31:50|4327.9|4315.9|4329.2|4317.2|4329.2|4317.2|4327.7|4315.7|0
1620286320000|2021-05-06 07:32:00|4329.7|4317.7|4330.2|4318.2|4330.2|4318.2|4329.7|4317.7|0
1620286330000|2021-05-06 07:32:10|4330.4|4318.4|4331.9|4319.9|4332.2|4320.2|4330.4|4318.4|0
1620286350000|2021-05-06 07:32:30|4332.2|4320.2|4331.7|4319.7|4332.2|4320.2|4331.7|4319.7|0
1620286360000|2021-05-06 07:32:40|4330.4|4318.4|4330.4|4318.4|4330.4|4318.4|4330.4|4318.4|0
1620286380000|2021-05-06 07:33:00|4329.4|4317.4|4329.4|4317.4|4329.4|4317.4|4329.4|4317.4|0
1620286390000|2021-05-06 07:33:10|4329.2|4317.2|4329.2|4317.2|4329.2|4317.2|4329.2|4317.2|0
1620286400000|2021-05-06 07:33:20|4329.4|4317.4|4328.9|4316.9|4329.4|4317.4|4328.9|4316.9|0
1620286410000|2021-05-06 07:33:30|4329.2|4317.2|4327.7|4315.7|4329.2|4317.2|4327.7|4315.7|0
1620286420000|2021-05-06 07:33:40|4327.9|4315.9|4327.4|4315.4|4327.9|4315.9|4326.7|4314.7|0
1620286430000|2021-05-06 07:33:50|4326.7|4314.7|4328.7|4316.7|4328.7|4316.7|4326.7|4314.7|0
1620286440000|2021-05-06 07:34:00|4329.4|4317.4|4328.7|4316.7|4329.4|4317.4|4328.7|4316.7|0
1620286450000|2021-05-06 07:34:10|4328.9|4316.9|4328.9|4316.9|4328.9|4316.9|4328.9|4316.9|0
1620286490000|2021-05-06 07:34:50|4329.6|4317.6|4330.3|4318.3|4330.9|4318.9|4329.6|4317.6|0
1620286500000|2021-05-06 07:35:00|4330|4318|4330.1|4318.1|4330.1|4318.1|4329.8|4317.8|0
1620286510000|2021-05-06 07:35:10|4330.9|4318.9|4330.8|4318.8|4331.4|4319.4|4330.3|4318.3|0
1620286520000|2021-05-06 07:35:20|4331|4319|4331|4319|4331|4319|4331|4319|0
1620286530000|2021-05-06 07:35:30|4331.6|4319.6|4334.5|4322.5|4334.5|4322.5|4331.6|4319.6|1
1620286540000|2021-05-06 07:35:40|4334.8|4322.8|4334.8|4322.8|4334.8|4322.8|4334.8|4322.8|0
1620286550000|2021-05-06 07:35:50|4334.5|4322.5|4335|4323|4335|4323|4334.5|4322.5|0
1620286560000|2021-05-06 07:36:00|||||||||2
1620286570000|2021-05-06 07:36:10|4334.8|4322.8|4334.5|4322.5|4334.8|4322.8|4334.3|4322.3|0
1620286580000|2021-05-06 07:36:20|4335|4323|4335|4323|4335|4323|4335|4323|0
1620286590000|2021-05-06 07:36:30|4336|4324|4336|4324|4336|4324|4336|4324|3
1620286600000|2021-05-06 07:36:40|4335.8|4323.8|4335.8|4323.8|4335.8|4323.8|4335.8|4323.8|2
1620286610000|2021-05-06 07:36:50|4335.5|4323.5|4332.3|4320.3|4335.5|4323.5|4332.3|4320.3|0
1620286620000|2021-05-06 07:37:00|4332.5|4320.5|4332.8|4320.8|4332.8|4320.8|4332.5|4320.5|0
1620286630000|2021-05-06 07:37:10|4332.3|4320.3|4332.8|4320.8|4332.8|4320.8|4332.3|4320.3|0
1620286650000|2021-05-06 07:37:30|4332.5|4320.5|4329.8|4317.8|4332.5|4320.5|4329.8|4317.8|0
1620286670000|2021-05-06 07:37:50|4329.5|4317.5|4329.3|4317.3|4329.5|4317.5|4329.3|4317.3|0
1620286720000|2021-05-06 07:38:40|4329.8|4317.8|4330.3|4318.3|4330.6|4318.6|4329.8|4317.8|2
1620286730000|2021-05-06 07:38:50|4330|4318|4330|4318|4330|4318|4330|4318|1
1620286740000|2021-05-06 07:39:00|4329.7|4317.7|4327.3|4315.3|4329.7|4317.7|4327.3|4315.3|0
1620286750000|2021-05-06 07:39:10|4327|4315|4325.5|4313.5|4327|4315|4325.5|4313.5|0
1620286770000|2021-05-06 07:39:30|4325.2|4313.2|4326.5|4314.5|4326.5|4314.5|4325.2|4313.2|0
1620286780000|2021-05-06 07:39:40|4327|4315|4327.5|4315.5|4327.5|4315.5|4327|4315|0
1620286800000|2021-05-06 07:40:00|4327.3|4315.3|4326.5|4314.5|4327.3|4315.3|4326.5|4314.5|0
1620286810000|2021-05-06 07:40:10|4326.2|4314.2|4326.5|4314.5|4326.5|4314.5|4326|4314|0
1620286820000|2021-05-06 07:40:20|4327|4315|4327.5|4315.5|4328|4316|4326.7|4314.7|0
1620286840000|2021-05-06 07:40:40|4327|4315|4327|4315|4327|4315|4327|4315|0
1620286850000|2021-05-06 07:40:50|4327.2|4315.2|4329|4317|4329|4317|4327.2|4315.2|0
1620286860000|2021-05-06 07:41:00|4329.2|4317.2|4330|4318|4330|4318|4329.2|4317.2|0
1620286900000|2021-05-06 07:41:40|4331.1|4319.1|4331.8|4319.8|4331.8|4319.8|4331.1|4319.1|1
1620286910000|2021-05-06 07:41:50|4331.6|4319.6|4331.6|4319.6|4331.6|4319.6|4331.6|4319.6|2
1620286930000|2021-05-06 07:42:10|4331.8|4319.8|4331.8|4319.8|4331.8|4319.8|4331.8|4319.8|0
1620286950000|2021-05-06 07:42:30|4331.6|4319.6|4331.2|4319.2|4331.6|4319.6|4331.2|4319.2|0
1620286960000|2021-05-06 07:42:40|4331.6|4319.6|4332.6|4320.6|4332.6|4320.6|4331.6|4319.6|2
1620286970000|2021-05-06 07:42:50|4332.2|4320.2|4332.4|4320.4|4332.4|4320.4|4332.2|4320.2|2
1620286980000|2021-05-06 07:43:00|4332.6|4320.6|4332.9|4320.9|4332.9|4320.9|4332.6|4320.6|2
1620286990000|2021-05-06 07:43:10|4333.4|4321.4|4332.8|4320.8|4333.4|4321.4|4332.8|4320.8|0
1620287000000|2021-05-06 07:43:20|4333.1|4321.1|4333.1|4321.1|4333.1|4321.1|4333.1|4321.1|2
1620287020000|2021-05-06 07:43:40|4334|4322|4334|4322|4334|4322|4334|4322|0
1620287030000|2021-05-06 07:43:50|4334.2|4322.2|4335.2|4323.2|4335.2|4323.2|4334.2|4322.2|0
1620287050000|2021-05-06 07:44:10|4335.5|4323.5|4334.8|4322.8|4335.5|4323.5|4334.8|4322.8|0
1620287060000|2021-05-06 07:44:20|4335.6|4323.6|4336.1|4324.1|4336.1|4324.1|4335.6|4323.6|8
1620287070000|2021-05-06 07:44:30|4337.1|4325.1|4337.5|4325.5|4337.5|4325.5|4337.1|4325.1|1
1620287080000|2021-05-06 07:44:40|4337.2|4325.2|4337|4325|4337.5|4325.5|4337|4325|2
1620287110000|2021-05-06 07:45:10|4336.8|4324.8|4337|4325|4337|4325|4336.8|4324.8|1
1620287120000|2021-05-06 07:45:20|4336.3|4324.3|4335.5|4323.5|4336.3|4324.3|4335.5|4323.5|5
1620287130000|2021-05-06 07:45:30|4335.2|4323.2|4335.5|4323.5|4335.5|4323.5|4335.2|4323.2|0
1620287140000|2021-05-06 07:45:40|4335.7|4323.7|4335.9|4323.9|4336.2|4324.2|4335.7|4323.7|13
1620287150000|2021-05-06 07:45:50|4336.2|4324.2|4337.9|4325.9|4338.1|4326.1|4336.2|4324.2|2
1620287160000|2021-05-06 07:46:00|4338.2|4326.2|4338.4|4326.4|4338.4|4326.4|4337.9|4325.9|1
1620287170000|2021-05-06 07:46:10|4337.2|4325.2|4337.2|4325.2|4337.4|4325.4|4337.2|4325.2|0
1620287180000|2021-05-06 07:46:20|4337.7|4325.7|4337.9|4325.9|4337.9|4325.9|4337.7|4325.7|0
1620287190000|2021-05-06 07:46:30|4337.7|4325.7|4336.7|4324.7|4337.7|4325.7|4336.7|4324.7|0
1620287200000|2021-05-06 07:46:40|4336.4|4324.4|4335.4|4323.4|4336.4|4324.4|4335.4|4323.4|0
1620287210000|2021-05-06 07:46:50|4334.9|4322.9|4334.9|4322.9|4334.9|4322.9|4334.9|4322.9|0
1620287220000|2021-05-06 07:47:00|4334.4|4322.4|4333.7|4321.7|4334.4|4322.4|4333.7|4321.7|0
1620287230000|2021-05-06 07:47:10|4333.4|4321.4|4333.7|4321.7|4333.7|4321.7|4331.2|4319.2|0
1620287240000|2021-05-06 07:47:20|4333.5|4321.5|4332.9|4320.9|4333.5|4321.5|4332.9|4320.9|0
1620287250000|2021-05-06 07:47:30|4332.7|4320.7|4332.9|4320.9|4332.9|4320.9|4332.7|4320.7|0
1620287260000|2021-05-06 07:47:40|4331.4|4319.4|4331.4|4319.4|4331.7|4319.7|4330.9|4318.9|0
1620287270000|2021-05-06 07:47:50|4330.9|4318.9|4331.4|4319.4|4331.4|4319.4|4330.4|4318.4|0
1620287280000|2021-05-06 07:48:00|4331.9|4319.9|4330.7|4318.7|4331.9|4319.9|4330.7|4318.7|0
1620287290000|2021-05-06 07:48:10|4330.4|4318.4|4329.9|4317.9|4330.4|4318.4|4329.9|4317.9|0
1620287300000|2021-05-06 07:48:20|4330.9|4318.9|4330.9|4318.9|4330.9|4318.9|4330.9|4318.9|0
1620287310000|2021-05-06 07:48:30|4330.4|4318.4|4330.2|4318.2|4330.4|4318.4|4330.2|4318.2|0
1620287320000|2021-05-06 07:48:40|4329.9|4317.9|4330.2|4318.2|4330.2|4318.2|4329.7|4317.7|0
1620287330000|2021-05-06 07:48:50|4329.7|4317.7|4329.2|4317.2|4329.7|4317.7|4329.2|4317.2|0
1620287340000|2021-05-06 07:49:00|4328.7|4316.7|4329.2|4317.2|4329.2|4317.2|4327.9|4315.9|0
1620287350000|2021-05-06 07:49:10|4329.5|4317.5|4330.4|4318.4|4330.4|4318.4|4329.5|4317.5|0
1620287360000|2021-05-06 07:49:20|4329.7|4317.7|4330.2|4318.2|4330.2|4318.2|4329.7|4317.7|0
1620287370000|2021-05-06 07:49:30|4330.9|4318.9|4331.4|4319.4|4331.4|4319.4|4330.9|4318.9|0
1620287400000|2021-05-06 07:50:00|4332.4|4320.4|4332.2|4320.2|4332.4|4320.4|4332.2|4320.2|0
1620287410000|2021-05-06 07:50:10|4332.4|4320.4|4332.4|4320.4|4332.4|4320.4|4332.4|4320.4|0
1620287420000|2021-05-06 07:50:20|4332.2|4320.2|4331.7|4319.7|4332.2|4320.2|4331.7|4319.7|0
1620287430000|2021-05-06 07:50:30|4331.4|4319.4|4330.9|4318.9|4331.4|4319.4|4330.9|4318.9|0
1620287440000|2021-05-06 07:50:40|4329.9|4317.9|4329.9|4317.9|4329.9|4317.9|4329.9|4317.9|0
1620287450000|2021-05-06 07:50:50|4329.5|4317.5|4329.5|4317.5|4329.5|4317.5|4329.5|4317.5|0
1620287460000|2021-05-06 07:51:00|4329.7|4317.7|4329.7|4317.7|4329.7|4317.7|4329.7|4317.7|0
1620287480000|2021-05-06 07:51:20|4330|4318|4329.7|4317.7|4330.2|4318.2|4329.7|4317.7|0
1620287490000|2021-05-06 07:51:30|4330.2|4318.2|4330.9|4318.9|4330.9|4318.9|4330.2|4318.2|0
1620287500000|2021-05-06 07:51:40|4330.4|4318.4|4330.9|4318.9|4330.9|4318.9|4330.4|4318.4|0
1620287510000|2021-05-06 07:51:50|4330.6|4318.6|4329.7|4317.7|4330.6|4318.6|4329.7|4317.7|0
1620287520000|2021-05-06 07:52:00|4329.4|4317.4|4329.7|4317.7|4329.7|4317.7|4329.4|4317.4|0
1620287530000|2021-05-06 07:52:10|4329.9|4317.9|4329.9|4317.9|4329.9|4317.9|4329.9|4317.9|0
1620287550000|2021-05-06 07:52:30|4330.2|4318.2|4331.9|4319.9|4331.9|4319.9|4330.2|4318.2|0
1620287570000|2021-05-06 07:52:50|4331.5|4319.5|4331.9|4319.9|4331.9|4319.9|4331.5|4319.5|0
1620287590000|2021-05-06 07:53:10|4332.4|4320.4|4332.4|4320.4|4332.4|4320.4|4332.4|4320.4|0
1620287600000|2021-05-06 07:53:20|4333.8|4321.8|4333.4|4321.4|4333.8|4321.8|4333.4|4321.4|0
1620287610000|2021-05-06 07:53:30|4333.7|4321.7|4333.9|4321.9|4333.9|4321.9|4333.7|4321.7|0
1620287620000|2021-05-06 07:53:40|4333.7|4321.7|4333.7|4321.7|4333.7|4321.7|4333.7|4321.7|0
1620287630000|2021-05-06 07:53:50|4334|4322|4333.7|4321.7|4334|4322|4333.7|4321.7|0
1620287650000|2021-05-06 07:54:10|4334|4322|4334.4|4322.4|4334.4|4322.4|4334|4322|0
1620287660000|2021-05-06 07:54:20|4334.6|4322.6|4334.6|4322.6|4334.6|4322.6|4334.6|4322.6|0
1620287670000|2021-05-06 07:54:30|4335.1|4323.1|4335.1|4323.1|4335.1|4323.1|4335.1|4323.1|0
1620287680000|2021-05-06 07:54:40|4334.9|4322.9|4334.9|4322.9|4334.9|4322.9|4334.9|4322.9|0
1620287690000|2021-05-06 07:54:50|4335.2|4323.2|4335.4|4323.4|4335.6|4323.6|4335.2|4323.2|0
1620287700000|2021-05-06 07:55:00|4335.1|4323.1|4335.1|4323.1|4335.1|4323.1|4335.1|4323.1|0
1620287720000|2021-05-06 07:55:20|4335.6|4323.6|4335.1|4323.1|4335.6|4323.6|4335.1|4323.1|0
1620287730000|2021-05-06 07:55:30|4334.9|4322.9|4334.4|4322.4|4334.9|4322.9|4334.4|4322.4|0
1620287740000|2021-05-06 07:55:40|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|0
1620287750000|2021-05-06 07:55:50|4333.9|4321.9|4333.2|4321.2|4333.9|4321.9|4333.2|4321.2|0
1620287760000|2021-05-06 07:56:00|4332.9|4320.9|4332.7|4320.7|4332.9|4320.9|4332.7|4320.7|0
1620287800000|2021-05-06 07:56:40|4333.7|4321.7|4333.7|4321.7|4333.7|4321.7|4333.7|4321.7|0
1620287820000|2021-05-06 07:57:00|4333.9|4321.9|4334.4|4322.4|4334.4|4322.4|4333.9|4321.9|0
1620287830000|2021-05-06 07:57:10|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|4334.2|4322.2|0
1620287860000|2021-05-06 07:57:40|4335.1|4323.1|4335.1|4323.1|4335.1|4323.1|4335.1|4323.1|0
1620287870000|2021-05-06 07:57:50|4335.4|4323.4|4336.5|4324.5|4336.6|4324.6|4335.4|4323.4|0
1620287880000|2021-05-06 07:58:00|4336.1|4324.1|4334.8|4322.8|4336.1|4324.1|4334.8|4322.8|4
1620287890000|2021-05-06 07:58:10|4334.6|4322.6|4336.1|4324.1|4336.1|4324.1|4334.6|4322.6|0
1620287900000|2021-05-06 07:58:20|4335.3|4323.3|4335.1|4323.1|4335.3|4323.3|4335.1|4323.1|0
1620287930000|2021-05-06 07:58:50|4334.9|4322.9|4335.1|4323.1|4335.1|4323.1|4334.9|4322.9|0
1620287940000|2021-05-06 07:59:00|4335.4|4323.4|4335.4|4323.4|4335.4|4323.4|4335.4|4323.4|0
1620287960000|2021-05-06 07:59:20|4334.7|4322.7|4334.2|4322.2|4334.7|4322.7|4334.2|4322.2|0
1620287980000|2021-05-06 07:59:40|4333.7|4321.7|4333.7|4321.7|4333.7|4321.7|4333.7|4321.7|0
1620288000000|2021-05-06 08:00:00|4333.4|4321.4|4333.7|4321.7|4333.7|4321.7|4333.4|4321.4|3
1620288020000|2021-05-06 08:00:20|4334.2|4322.2|4334.7|4322.7|4334.7|4322.7|4334.2|4322.2|0
1620288030000|2021-05-06 08:00:30|4333.9|4321.9|4334.9|4322.9|4334.9|4322.9|4333.9|4321.9|0
1620288040000|2021-05-06 08:00:40|4335.1|4323.1|4335.6|4323.6|4335.6|4323.6|4335.1|4323.1|0
1620288050000|2021-05-06 08:00:50|4335.9|4323.9|4335.9|4323.9|4335.9|4323.9|4335.9|4323.9|0
1620288070000|2021-05-06 08:01:10|4335.1|4323.1|4333.1|4321.1|4335.1|4323.1|4333.1|4321.1|0
1620288080000|2021-05-06 08:01:20|||||||||2
1620288090000|2021-05-06 08:01:30|4333.6|4321.6|4333.9|4321.9|4333.9|4321.9|4333.6|4321.6|0
1620288100000|2021-05-06 08:01:40|4333.6|4321.6|4333.9|4321.9|4333.9|4321.9|4333.4|4321.4|0
1620288140000|2021-05-06 08:02:20|4333.6|4321.6|4333.4|4321.4|4333.6|4321.6|4333.4|4321.4|0
1620288150000|2021-05-06 08:02:30|4333.7|4321.7|4333.7|4321.7|4333.7|4321.7|4333.7|4321.7|0
1620288160000|2021-05-06 08:02:40|4334.9|4322.9|4334.9|4322.9|4334.9|4322.9|4334.9|4322.9|0
1620288170000|2021-05-06 08:02:50|4334.6|4322.6|4334.4|4322.4|4334.9|4322.9|4334.4|4322.4|0
1620288180000|2021-05-06 08:03:00|4334.9|4322.9|4334.9|4322.9|4334.9|4322.9|4334.9|4322.9|0
1620288210000|2021-05-06 08:03:30|4335.4|4323.4|4335.6|4323.6|4335.6|4323.6|4334.9|4322.9|0
1620288220000|2021-05-06 08:03:40|4335.9|4323.9|4337.9|4325.9|4337.9|4325.9|4335.9|4323.9|0
1620288240000|2021-05-06 08:04:00|4337.8|4325.8|4336.8|4324.8|4337.8|4325.8|4336.8|4324.8|1
1620288250000|2021-05-06 08:04:10|4337.1|4325.1|4337.3|4325.3|4337.3|4325.3|4337.1|4325.1|0
1620288260000|2021-05-06 08:04:20|4337.1|4325.1|4337.1|4325.1|4337.1|4325.1|4337.1|4325.1|0
1620288270000|2021-05-06 08:04:30|4336.9|4324.9|4336.9|4324.9|4336.9|4324.9|4335.9|4323.9|0
1620288290000|2021-05-06 08:04:50|4336.3|4324.3|4335.4|4323.4|4336.3|4324.3|4335.4|4323.4|0
1620288300000|2021-05-06 08:05:00|4335.9|4323.9|4336.9|4324.9|4336.9|4324.9|4335.9|4323.9|0
1620288320000|2021-05-06 08:05:20|4336.6|4324.6|4336.4|4324.4|4336.6|4324.6|4336.4|4324.4|0
1620288330000|2021-05-06 08:05:30|4336.6|4324.6|4336.4|4324.4|4336.9|4324.9|4336.4|4324.4|0
1620288350000|2021-05-06 08:05:50|4336.1|4324.1|4335.9|4323.9|4336.1|4324.1|4335.9|4323.9|0
1620288370000|2021-05-06 08:06:10|4335.8|4323.8|4335.8|4323.8|4335.8|4323.8|4335.8|4323.8|0
1620288380000|2021-05-06 08:06:20|4335.3|4323.3|4334.8|4322.8|4335.3|4323.3|4334.8|4322.8|0
1620288390000|2021-05-06 08:06:30|4335.1|4323.1|4335.1|4323.1|4335.1|4323.1|4335.1|4323.1|0
1620288410000|2021-05-06 08:06:50|4335.6|4323.6|4333.8|4321.8|4335.6|4323.6|4333.8|4321.8|0
1620288420000|2021-05-06 08:07:00|4333.6|4321.6|4333.1|4321.1|4333.9|4321.9|4333.1|4321.1|0
1620288460000|2021-05-06 08:07:40|4333.7|4321.7|4333.6|4321.6|4333.7|4321.7|4333.6|4321.6|0
1620288470000|2021-05-06 08:07:50|4333.8|4321.8|4334.1|4322.1|4334.3|4322.3|4333.8|4321.8|0
1620288480000|2021-05-06 08:08:00|4334.3|4322.3|4335.3|4323.3|4335.6|4323.6|4334.3|4322.3|0
1620288490000|2021-05-06 08:08:10|4335.8|4323.8|4335.8|4323.8|4335.8|4323.8|4335.8|4323.8|0
1620288520000|2021-05-06 08:08:40|4336.3|4324.3|4336.8|4324.8|4336.8|4324.8|4336.3|4324.3|0
1620288530000|2021-05-06 08:08:50|4337.1|4325.1|4337.1|4325.1|4337.1|4325.1|4337.1|4325.1|0
1620288540000|2021-05-06 08:09:00|4337.6|4325.6|4337.6|4325.6|4337.6|4325.6|4337.6|4325.6|1
1620288560000|2021-05-06 08:09:20|4337.8|4325.8|4337.8|4325.8|4337.8|4325.8|4337.8|4325.8|0
1620288570000|2021-05-06 08:09:30|4338.3|4326.3|4337.8|4325.8|4338.3|4326.3|4337.8|4325.8|0
1620288590000|2021-05-06 08:09:50|4338.3|4326.3|4338.3|4326.3|4338.3|4326.3|4338.3|4326.3|2
1620288600000|2021-05-06 08:10:00|4337.8|4325.8|4337.8|4325.8|4337.8|4325.8|4337.8|4325.8|0
1620288610000|2021-05-06 08:10:10|4337.3|4325.3|4335.8|4323.8|4337.3|4325.3|4335.8|4323.8|0
1620288620000|2021-05-06 08:10:20|4335.3|4323.3|4335.3|4323.3|4335.3|4323.3|4335.3|4323.3|0
1620288630000|2021-05-06 08:10:30|4336.2|4324.2|4335.8|4323.8|4336.8|4324.8|4335.8|4323.8|0
1620288640000|2021-05-06 08:10:40|4336.3|4324.3|4336.3|4324.3|4336.3|4324.3|4336.3|4324.3|0
1620288660000|2021-05-06 08:11:00|4336.6|4324.6|4338.3|4326.3|4338.3|4326.3|4336.6|4324.6|0
1620288670000|2021-05-06 08:11:10|4337.8|4325.8|4337.8|4325.8|4338.3|4326.3|4337.6|4325.6|0
1620288690000|2021-05-06 08:11:30|4337.3|4325.3|4336.8|4324.8|4337.3|4325.3|4336.8|4324.8|0
1620288700000|2021-05-06 08:11:40|4336.9|4324.9|4337.1|4325.1|4337.1|4325.1|4336.9|4324.9|0
1620288720000|2021-05-06 08:12:00|4337.3|4325.3|4337.8|4325.8|4337.8|4325.8|4337.3|4325.3|0
1620288730000|2021-05-06 08:12:10|4337.5|4325.5|4341.3|4329.3|4341.5|4329.5|4337.3|4325.3|13
1620288740000|2021-05-06 08:12:20|4342|4330|4341.3|4329.3|4342|4330|4341.3|4329.3|0
1620288750000|2021-05-06 08:12:30|4341.8|4329.8|4341.8|4329.8|4342|4330|4341.3|4329.3|0
1620288760000|2021-05-06 08:12:40|4341.3|4329.3|4341|4329|4341.8|4329.8|4341|4329|0
1620288770000|2021-05-06 08:12:50|4340.8|4328.8|4340.8|4328.8|4340.8|4328.8|4340.8|4328.8|0
1620288780000|2021-05-06 08:13:00|4340.5|4328.5|4340.3|4328.3|4340.8|4328.8|4340|4328|0
1620288790000|2021-05-06 08:13:10|4340.8|4328.8|4340.8|4328.8|4340.8|4328.8|4340.8|4328.8|0
1620288800000|2021-05-06 08:13:20|4340.5|4328.5|4340.5|4328.5|4340.8|4328.8|4340.5|4328.5|0
1620288810000|2021-05-06 08:13:30|4340.3|4328.3|4340.3|4328.3|4340.8|4328.8|4340.3|4328.3|0
1620288820000|2021-05-06 08:13:40|4340.6|4328.6|4340.6|4328.6|4340.6|4328.6|4340.6|4328.6|0
1620288830000|2021-05-06 08:13:50|4340.1|4328.1|4340.1|4328.1|4340.1|4328.1|4340.1|4328.1|0
1620288850000|2021-05-06 08:14:10|4340.4|4328.4|4340.6|4328.6|4340.6|4328.6|4340.4|4328.4|0
1620288860000|2021-05-06 08:14:20|4340.3|4328.3|4340.8|4328.8|4340.8|4328.8|4340.3|4328.3|0
1620288870000|2021-05-06 08:14:30|4340.5|4328.5|4339.8|4327.8|4340.5|4328.5|4339.8|4327.8|0
1620288880000|2021-05-06 08:14:40|4339.5|4327.5|4339.8|4327.8|4339.8|4327.8|4339.5|4327.5|10
1620288900000|2021-05-06 08:15:00|4339.5|4327.5|4339.5|4327.5|4339.5|4327.5|4339.5|4327.5|0
1620288920000|2021-05-06 08:15:20|4340|4328|4339.5|4327.5|4340.3|4328.3|4339.5|4327.5|0
1620288930000|2021-05-06 08:15:30|4340|4328|4340|4328|4340|4328|4340|4328|0
1620288940000|2021-05-06 08:15:40|4340.3|4328.3|4340.3|4328.3|4340.3|4328.3|4340.3|4328.3|0
1620288950000|2021-05-06 08:15:50|4341.3|4329.3|4341.3|4329.3|4341.3|4329.3|4341.3|4329.3|0
1620288960000|2021-05-06 08:16:00|4341.5|4329.5|4341.5|4329.5|4341.8|4329.8|4341.5|4329.5|0
1620288970000|2021-05-06 08:16:10|4341.3|4329.3|4341.3|4329.3|4341.3|4329.3|4341.3|4329.3|0
1620288980000|2021-05-06 08:16:20|4341|4329|4340.5|4328.5|4341|4329|4340.3|4328.3|4
1620288990000|2021-05-06 08:16:30|4339.5|4327.5|4340|4328|4340|4328|4339.5|4327.5|0
1620289000000|2021-05-06 08:16:40|4339.5|4327.5|4340.5|4328.5|4340.5|4328.5|4339.5|4327.5|0
1620289010000|2021-05-06 08:16:50|4340|4328|4338.7|4326.7|4340|4328|4338.7|4326.7|0
1620289040000|2021-05-06 08:17:20|4340.7|4328.7|4341|4329|4341|4329|4340.7|4328.7|1
1620289050000|2021-05-06 08:17:30|4340|4328|4339.5|4327.5|4340|4328|4339.5|4327.5|2
1620289060000|2021-05-06 08:17:40|4339.2|4327.2|4339|4327|4339.2|4327.2|4339|4327|0
1620289070000|2021-05-06 08:17:50|4339.5|4327.5|4339.5|4327.5|4339.5|4327.5|4339.5|4327.5|0
1620289080000|2021-05-06 08:18:00|4339|4327|4339|4327|4339|4327|4339|4327|0
1620289110000|2021-05-06 08:18:30|4338.2|4326.2|4338.5|4326.5|4338.5|4326.5|4338.2|4326.2|1
1620289120000|2021-05-06 08:18:40|||||||||1
1620289130000|2021-05-06 08:18:50|4339|4327|4339.3|4327.3|4339.3|4327.3|4339|4327|1
1620289140000|2021-05-06 08:19:00|4338.5|4326.5|4338.2|4326.2|4338.5|4326.5|4338.2|4326.2|2
1620289150000|2021-05-06 08:19:10|4338.5|4326.5|4338.7|4326.7|4338.7|4326.7|4338.5|4326.5|2
1620289170000|2021-05-06 08:19:30|4338.5|4326.5|4339.7|4327.7|4339.7|4327.7|4338.5|4326.5|2
1620289180000|2021-05-06 08:19:40|4339.5|4327.5|4339.5|4327.5|4339.5|4327.5|4339.5|4327.5|0
1620289190000|2021-05-06 08:19:50|4339.2|4327.2|4339.2|4327.2|4339.2|4327.2|4339.2|4327.2|0
1620289200000|2021-05-06 08:20:00|4339|4327|4339|4327|4339|4327|4339|4327|0
1620289210000|2021-05-06 08:20:10|4338.5|4326.5|4339|4327|4339|4327|4338.5|4326.5|0
1620289220000|2021-05-06 08:20:20|4339.2|4327.2|4340.7|4328.7|4340.7|4328.7|4339.2|4327.2|0
1620289230000|2021-05-06 08:20:30|4341.2|4329.2|4339.2|4327.2|4341.2|4329.2|4339.2|4327.2|0
1620289280000|2021-05-06 08:21:20|4339.5|4327.5|4339.5|4327.5|4339.5|4327.5|4339.5|4327.5|0
1620289310000|2021-05-06 08:21:50|4339.2|4327.2|4339.5|4327.5|4339.5|4327.5|4338.8|4326.8|0
1620289320000|2021-05-06 08:22:00|4338.8|4326.8|4339.3|4327.3|4339.3|4327.3|4338.8|4326.8|0
1620289330000|2021-05-06 08:22:10|4339.5|4327.5|4340.2|4328.2|4340.2|4328.2|4339.5|4327.5|0
1620289340000|2021-05-06 08:22:20|4339.8|4327.8|4339.8|4327.8|4339.8|4327.8|4339.8|4327.8|0
1620289350000|2021-05-06 08:22:30|4339.5|4327.5|4339.5|4327.5|4339.5|4327.5|4339.3|4327.3|0
1620289360000|2021-05-06 08:22:40|4339.3|4327.3|4339|4327|4339.3|4327.3|4339|4327|0
1620289410000|2021-05-06 08:23:30|4340.3|4328.3|4340.3|4328.3|4340.3|4328.3|4340.3|4328.3|0
1620289420000|2021-05-06 08:23:40|4340.5|4328.5|4340.5|4328.5|4340.5|4328.5|4340.5|4328.5|0
1620289430000|2021-05-06 08:23:50|4339.8|4327.8|4339.8|4327.8|4339.8|4327.8|4339.8|4327.8|0
1620289440000|2021-05-06 08:24:00|4340.7|4328.7|4341.2|4329.2|4341.2|4329.2|4340.7|4328.7|0
1620289450000|2021-05-06 08:24:10|4340.9|4328.9|4340.7|4328.7|4340.9|4328.9|4340.7|4328.7|0
1620289460000|2021-05-06 08:24:20|4340.5|4328.5|4340.5|4328.5|4340.5|4328.5|4340.5|4328.5|0
1620289470000|2021-05-06 08:24:30|4340.7|4328.7|4340.7|4328.7|4340.7|4328.7|4340.5|4328.5|0
1620289540000|2021-05-06 08:25:40|4340.5|4328.5|4340.5|4328.5|4340.5|4328.5|4340.5|4328.5|0
1620289570000|2021-05-06 08:26:10|4339.9|4327.9|4339.9|4327.9|4339.9|4327.9|4339.9|4327.9|0
1620289630000|2021-05-06 08:27:10|4341.7|4329.7|4341.9|4329.9|4341.9|4329.9|4341.2|4329.2|2
1620289640000|2021-05-06 08:27:20|4342.2|4330.2|4342.4|4330.4|4342.4|4330.4|4342.2|4330.2|0
1620289670000|2021-05-06 08:27:50|4341.4|4329.4|4341.7|4329.7|4341.7|4329.7|4341.4|4329.4|0
1620289680000|2021-05-06 08:28:00|4341|4329|4341|4329|4341|4329|4341|4329|0
1620289690000|2021-05-06 08:28:10|4340.7|4328.7|4339.5|4327.5|4340.7|4328.7|4339.5|4327.5|1
1620289740000|2021-05-06 08:29:00|4341.2|4329.2|4340|4328|4341.2|4329.2|4340|4328|0
1620289770000|2021-05-06 08:29:30|4339.7|4327.7|4339.5|4327.5|4339.7|4327.7|4339.5|4327.5|0
1620289800000|2021-05-06 08:30:00|4340.2|4328.2|4340.2|4328.2|4340.2|4328.2|4340.2|4328.2|0
1620289810000|2021-05-06 08:30:10|4340|4328|4340|4328|4340|4328|4340|4328|0
1620289820000|2021-05-06 08:30:20|4340.2|4328.2|4340.7|4328.7|4340.9|4328.9|4340.2|4328.2|0
1620289830000|2021-05-06 08:30:30|4340.5|4328.5|4340.7|4328.7|4341|4329|4340.5|4328.5|0
1620289840000|2021-05-06 08:30:40|4341.2|4329.2|4340.7|4328.7|4341.2|4329.2|4340.7|4328.7|0
1620289850000|2021-05-06 08:30:50|4341.2|4329.2|4340.2|4328.2|4341.2|4329.2|4340.2|4328.2|0
1620289860000|2021-05-06 08:31:00|4339.9|4327.9|4339.2|4327.2|4339.9|4327.9|4339.2|4327.2|1
1620289900000|2021-05-06 08:31:40|4339.7|4327.7|4340.5|4328.5|4340.7|4328.7|4339.7|4327.7|0
1620289920000|2021-05-06 08:32:00|4340|4328|4339.2|4327.2|4340|4328|4339.2|4327.2|0
1620289930000|2021-05-06 08:32:10|4339.3|4327.3|4337.4|4325.4|4339.3|4327.3|4337.4|4325.4|3
1620289940000|2021-05-06 08:32:20|4337.6|4325.6|4337.6|4325.6|4337.6|4325.6|4337.4|4325.4|2
1620289990000|2021-05-06 08:33:10|4338.4|4326.4|4338.4|4326.4|4338.4|4326.4|4338.4|4326.4|0
1620290000000|2021-05-06 08:33:20|4338.6|4326.6|4338.4|4326.4|4338.9|4326.9|4338.4|4326.4|0
1620290020000|2021-05-06 08:33:40|4337.9|4325.9|4337.6|4325.6|4337.9|4325.9|4337.6|4325.6|0
1620290050000|2021-05-06 08:34:10|4338.4|4326.4|4337.6|4325.6|4338.4|4326.4|4337.6|4325.6|0
1620290060000|2021-05-06 08:34:20|4336.9|4324.9|4336.9|4324.9|4336.9|4324.9|4336.9|4324.9|1
1620290070000|2021-05-06 08:34:30|||||||||3
1620290080000|2021-05-06 08:34:40|4337.2|4325.2|4337.2|4325.2|4337.2|4325.2|4337.2|4325.2|1
1620290100000|2021-05-06 08:35:00|4336.4|4324.4|4336.2|4324.2|4336.4|4324.4|4336.2|4324.2|1
1620290110000|2021-05-06 08:35:10|4336.4|4324.4|4336.2|4324.2|4336.4|4324.4|4336.2|4324.2|0
1620290130000|2021-05-06 08:35:30|4336.7|4324.7|4336.7|4324.7|4336.7|4324.7|4336.7|4324.7|0
1620290140000|2021-05-06 08:35:40|4336.9|4324.9|4341.3|4329.3|4341.3|4329.3|4336.9|4324.9|0
1620290150000|2021-05-06 08:35:50|4341.1|4329.1|4339.6|4327.6|4341.1|4329.1|4339.3|4327.3|0
1620290160000|2021-05-06 08:36:00|4339.8|4327.8|4339.3|4327.3|4339.8|4327.8|4339.3|4327.3|0
1620290200000|2021-05-06 08:36:40|4339.1|4327.1|4338.3|4326.3|4339.1|4327.1|4338.3|4326.3|0
1620290240000|2021-05-06 08:37:20|4338.6|4326.6|4338.3|4326.3|4338.6|4326.6|4338.3|4326.3|0
1620290260000|2021-05-06 08:37:40|||||||||1
1620290290000|2021-05-06 08:38:10|4338.1|4326.1|4338.1|4326.1|4338.1|4326.1|4338.1|4326.1|0
1620290300000|2021-05-06 08:38:20|4337.8|4325.8|4336.9|4324.9|4337.8|4325.8|4336.9|4324.9|0
1620290310000|2021-05-06 08:38:30|4336.4|4324.4|4335.9|4323.9|4336.4|4324.4|4335.7|4323.7|1
1620290320000|2021-05-06 08:38:40|4335.7|4323.7|4335.4|4323.4|4335.7|4323.7|4335.4|4323.4|6
1620290330000|2021-05-06 08:38:50|4335.7|4323.7|4335.4|4323.4|4335.7|4323.7|4335.4|4323.4|6
1620290350000|2021-05-06 08:39:10|4335.2|4323.2|4335.4|4323.4|4335.4|4323.4|4335|4323|3
1620290360000|2021-05-06 08:39:20|4335.2|4323.2|4334.1|4322.1|4335.2|4323.2|4334.1|4322.1|5
1620290370000|2021-05-06 08:39:30|4333.9|4321.9|4333.9|4321.9|4333.9|4321.9|4333.9|4321.9|2
1620290390000|2021-05-06 08:39:50|4335.1|4323.1|4334.6|4322.6|4335.3|4323.3|4334.3|4322.3|0
1620290400000|2021-05-06 08:40:00|4334.3|4322.3|4334.3|4322.3|4334.3|4322.3|4334.3|4322.3|0
1620290420000|2021-05-06 08:40:20|4334.1|4322.1|4334.1|4322.1|4334.3|4322.3|4334.1|4322.1|4
1620290460000|2021-05-06 08:41:00|4334.3|4322.3|4334.3|4322.3|4334.3|4322.3|4334.3|4322.3|0
1620290470000|2021-05-06 08:41:10|4334.1|4322.1|4334.1|4322.1|4334.3|4322.3|4333.9|4321.9|0
1620290490000|2021-05-06 08:41:30|||||||||1
1620290510000|2021-05-06 08:41:50|4334.3|4322.3|4334.8|4322.8|4335.8|4323.8|4334.3|4322.3|0
1620290520000|2021-05-06 08:42:00|4335|4323|4335.8|4323.8|4335.8|4323.8|4335|4323|0
1620290540000|2021-05-06 08:42:20|4338.9|4326.9|4340.4|4328.4|4340.4|4328.4|4338.9|4326.9|3
1620290550000|2021-05-06 08:42:30|4339.9|4327.9|4339.9|4327.9|4339.9|4327.9|4339.9|4327.9|1
1620290560000|2021-05-06 08:42:40|4339.6|4327.6|4339.4|4327.4|4339.6|4327.6|4339.4|4327.4|0
1620290570000|2021-05-06 08:42:50|4339.1|4327.1|4338.6|4326.6|4339.1|4327.1|4338.3|4326.3|0
1620290610000|2021-05-06 08:43:30|4338.8|4326.8|4339.5|4327.5|4340.3|4328.3|4338.8|4326.8|0
1620290620000|2021-05-06 08:43:40|4339.8|4327.8|4340.3|4328.3|4340.3|4328.3|4339.8|4327.8|0
1620290640000|2021-05-06 08:44:00|4339.8|4327.8|4339.8|4327.8|4339.8|4327.8|4339.8|4327.8|0
1620290650000|2021-05-06 08:44:10|4340|4328|4340|4328|4340|4328|4340|4328|0
1620290660000|2021-05-06 08:44:20|4339.6|4327.6|4338.9|4326.9|4339.6|4327.6|4338.9|4326.9|0
1620290670000|2021-05-06 08:44:30|4338.4|4326.4|4338.4|4326.4|4338.4|4326.4|4338.4|4326.4|3
1620290680000|2021-05-06 08:44:40|4338.6|4326.6|4337.8|4325.8|4338.6|4326.6|4337.8|4325.8|0
1620290690000|2021-05-06 08:44:50|4338.1|4326.1|4340.6|4328.6|4340.6|4328.6|4338.1|4326.1|1
1620290700000|2021-05-06 08:45:00|4340.8|4328.8|4340.6|4328.6|4340.8|4328.8|4340.6|4328.6|0
1620290710000|2021-05-06 08:45:10|4340.8|4328.8|4340.8|4328.8|4340.8|4328.8|4340.8|4328.8|0
1620290720000|2021-05-06 08:45:20|4340.6|4328.6|4340.6|4328.6|4340.6|4328.6|4340.6|4328.6|0
1620290730000|2021-05-06 08:45:30|||||||||1
1620290740000|2021-05-06 08:45:40|4339.8|4327.8|4339.6|4327.6|4339.8|4327.8|4339.3|4327.3|1
1620290760000|2021-05-06 08:46:00|4339.1|4327.1|4338.4|4326.4|4339.1|4327.1|4338.4|4326.4|3
1620290770000|2021-05-06 08:46:10|4338.9|4326.9|4338.4|4326.4|4338.9|4326.9|4338.4|4326.4|6
1620290780000|2021-05-06 08:46:20|4338.2|4326.2|4337.9|4325.9|4338.2|4326.2|4337.9|4325.9|3
1620290790000|2021-05-06 08:46:30|4335.5|4323.5|4335.3|4323.3|4335.5|4323.5|4335.3|4323.3|3
1620290800000|2021-05-06 08:46:40|4335.1|4323.1|4335.1|4323.1|4335.1|4323.1|4335.1|4323.1|0
1620290810000|2021-05-06 08:46:50|4335.6|4323.6|4337.6|4325.6|4337.6|4325.6|4335.6|4323.6|0
1620290820000|2021-05-06 08:47:00|4338.1|4326.1|4338.1|4326.1|4338.4|4326.4|4338.1|4326.1|0
1620290830000|2021-05-06 08:47:10|4337.8|4325.8|4335.8|4323.8|4337.8|4325.8|4335.8|4323.8|0
1620290840000|2021-05-06 08:47:20|4335.6|4323.6|4335.6|4323.6|4335.6|4323.6|4335.6|4323.6|0
1620290850000|2021-05-06 08:47:30|4336.1|4324.1|4335.1|4323.1|4336.1|4324.1|4335.1|4323.1|0
1620290860000|2021-05-06 08:47:40|4335.6|4323.6|4335.6|4323.6|4335.6|4323.6|4335.6|4323.6|0
1620290870000|2021-05-06 08:47:50|4335.3|4323.3|4335.3|4323.3|4335.3|4323.3|4335.3|4323.3|0
1620290880000|2021-05-06 08:48:00|4335.8|4323.8|4334.8|4322.8|4335.8|4323.8|4334.8|4322.8|0
1620290900000|2021-05-06 08:48:20|4334.3|4322.3|4333.4|4321.4|4334.3|4322.3|4333.4|4321.4|1
1620290910000|2021-05-06 08:48:30|4333.9|4321.9|4333.2|4321.2|4333.9|4321.9|4333.2|4321.2|0
1620290930000|2021-05-06 08:48:50|4333.6|4321.6|4333.6|4321.6|4333.6|4321.6|4333.6|4321.6|0
1620290940000|2021-05-06 08:49:00|4333.9|4321.9|4337.1|4321.1|4337.1|4322.4|4333.9|4320.9|0
1620290950000|2021-05-06 08:49:10|4335.6|4323.6|4335.6|4323.6|4335.6|4323.6|4335.6|4323.6|0
1620290960000|2021-05-06 08:49:20|4337.9|4321.9|4339.3|4323.3|4339.3|4323.3|4337.9|4321.9|0
1620290970000|2021-05-06 08:49:30|4338.8|4322.8|4338.8|4322.8|4338.8|4322.8|4338.8|4322.8|0
1620291000000|2021-05-06 08:50:00|4337.8|4325.8|4339.3|4327.3|4340.3|4327.3|4337.8|4324.3|0
1620291010000|2021-05-06 08:50:10|4338.8|4326.8|4338.8|4326.8|4338.8|4326.8|4338.8|4326.8|0
1620291040000|2021-05-06 08:50:40|4339|4327|4339.2|4327.2|4339.2|4327.2|4339|4327|0
1620291070000|2021-05-06 08:51:10|4339.7|4327.7|4341.2|4329.2|4341.2|4329.2|4339.7|4327.7|0
1620291100000|2021-05-06 08:51:40|4340.5|4328.5|4339.9|4327.9|4340.5|4328.5|4339.9|4327.9|1
1620291110000|2021-05-06 08:51:50|4339.7|4327.7|4339.7|4327.7|4339.9|4327.9|4339.7|4327.7|1
1620291120000|2021-05-06 08:52:00|4340.4|4328.4|4339.4|4327.4|4340.4|4328.4|4339.4|4327.4|0
1620291130000|2021-05-06 08:52:10|4339.7|4327.7|4339.9|4327.9|4339.9|4327.9|4339.7|4327.7|0
1620291140000|2021-05-06 08:52:20|4339.4|4327.4|4339.9|4327.9|4339.9|4327.9|4339.4|4327.4|0
1620291150000|2021-05-06 08:52:30|4340.3|4328.3|4340.3|4328.3|4340.3|4328.3|4340.3|4328.3|0
1620291170000|2021-05-06 08:52:50|4340.5|4328.5|4340.5|4328.5|4340.5|4328.5|4340.5|4328.5|0
1620291180000|2021-05-06 08:53:00|4341|4329|4341.7|4329.7|4341.7|4329.7|4341|4329|0
1620291190000|2021-05-06 08:53:10|4340.7|4328.7|4341|4329|4341|4329|4340.5|4328.5|0
1620291200000|2021-05-06 08:53:20|4340.5|4328.5|4340.5|4328.5|4340.5|4328.5|4340.5|4328.5|0
1620291210000|2021-05-06 08:53:30|4340.8|4328.8|4340.8|4328.8|4340.8|4328.8|4340.8|4328.8|0
1620291230000|2021-05-06 08:53:50|4341|4329|4341.3|4329.3|4341.3|4329.3|4341|4329|0
1620291240000|2021-05-06 08:54:00|4341.2|4329.2|4341.5|4329.5|4341.5|4329.5|4341|4329|0
1620291250000|2021-05-06 08:54:10|4341.8|4329.8|4342.2|4330.2|4342.2|4330.2|4341.8|4329.8|0
1620291260000|2021-05-06 08:54:20|4342.7|4330.7|4345.7|4333.7|4346.2|4334.2|4342.5|4330.5|4
1620291270000|2021-05-06 08:54:30|4345.9|4333.9|4346.8|4334.8|4347.1|4335.1|4345.7|4333.7|6
1620291280000|2021-05-06 08:54:40|4347.1|4335.1|4346.8|4334.8|4347.1|4335.1|4346.8|4334.8|3
1620291300000|2021-05-06 08:55:00|4346.6|4334.6|4345|4333|4346.6|4334.6|4344.8|4332.8|4
1620291310000|2021-05-06 08:55:10|4345.5|4333.5|4344.7|4332.7|4345.5|4333.5|4344.4|4332.4|1
1620291330000|2021-05-06 08:55:30|4344.4|4332.4|4344.4|4332.4|4344.4|4332.4|4344.4|4332.4|0
1620291340000|2021-05-06 08:55:40|4343.7|4331.7|4343.4|4331.4|4344.4|4332.4|4343.2|4331.2|0
1620291350000|2021-05-06 08:55:50|4343.9|4331.9|4343.2|4331.2|4343.9|4331.9|4343|4331|0
1620291360000|2021-05-06 08:56:00|4343.4|4331.4|4343.9|4331.9|4343.9|4331.9|4343.4|4331.4|0
1620291380000|2021-05-06 08:56:20|4344.4|4332.4|4343.9|4331.9|4344.4|4332.4|4343.9|4331.9|0
1620291410000|2021-05-06 08:56:50|4344.4|4332.4|4344.4|4332.4|4344.4|4332.4|4343.9|4331.9|0
1620291420000|2021-05-06 08:57:00|4344.6|4332.6|4344.6|4332.6|4344.6|4332.6|4344.6|4332.6|0
1620291440000|2021-05-06 08:57:20|4344.4|4332.4|4344.1|4332.1|4344.4|4332.4|4344.1|4332.1|0
1620291480000|2021-05-06 08:58:00|4344.6|4332.6|4346.8|4334.8|4346.8|4334.8|4344.6|4332.6|2
1620291490000|2021-05-06 08:58:10|4347.1|4335.1|4348|4336|4348|4336|4347.1|4335.1|9
1620291500000|2021-05-06 08:58:20|||||||||11
1620291510000|2021-05-06 08:58:30|4348.5|4336.5|4354|4342|4354|4342|4348.5|4336.5|14
1620291520000|2021-05-06 08:58:40|4354.3|4342.3|4354.8|4342.8|4354.8|4342.8|4352.8|4340.8|2
1620291530000|2021-05-06 08:58:50|4355.3|4343.3|4355.5|4343.5|4355.8|4343.8|4354.5|4342.5|0
1620291540000|2021-05-06 08:59:00|4354.6|4342.6|4354.4|4342.4|4354.6|4342.6|4354.1|4342.1|1
1620291550000|2021-05-06 08:59:10|4354.1|4342.1|4354.8|4342.8|4354.8|4342.8|4353.4|4341.4|0
1620291560000|2021-05-06 08:59:20|4355.3|4343.3|4356.1|4344.1|4356.6|4344.6|4355.3|4343.3|0
1620291570000|2021-05-06 08:59:30|4356.3|4344.3|4356.9|4344.9|4357.4|4345.4|4356.3|4344.3|0
1620291580000|2021-05-06 08:59:40|4357.5|4345.5|4358.9|4346.9|4359.3|4347.3|4357.5|4345.5|0
1620291590000|2021-05-06 08:59:50|4357.9|4345.9|4358.8|4346.8|4358.8|4346.8|4356.3|4344.3|1
1620291600000|2021-05-06 09:00:00|4359.3|4347.3|4361.8|4349.8|4361.8|4349.8|4359.3|4347.3|1
1620291610000|2021-05-06 09:00:10|4362|4350|4362.5|4350.5|4362.5|4350.5|4362|4350|0
1620291620000|2021-05-06 09:00:20|4364.1|4352.1|4365.6|4353.6|4365.6|4353.6|4364.1|4352.1|10
1620291630000|2021-05-06 09:00:30|4366.1|4354.1|4366.1|4354.1|4367.6|4355.6|4366.1|4354.1|0
1620291640000|2021-05-06 09:00:40|4365.3|4353.3|4362.3|4350.3|4365.3|4353.3|4362.3|4350.3|4
1620291650000|2021-05-06 09:00:50|4362|4350|4358.6|4346.6|4362|4350|4358.6|4346.6|0
1620291660000|2021-05-06 09:01:00|4359.3|4347.3|4359.6|4347.6|4359.6|4347.6|4359.1|4347.1|0
1620291670000|2021-05-06 09:01:10|4358.3|4346.3|4361.1|4349.1|4361.1|4349.1|4358.1|4346.1|0
1620291680000|2021-05-06 09:01:20|4360.4|4348.4|4359.1|4347.1|4360.4|4348.4|4359.1|4347.1|0
1620291690000|2021-05-06 09:01:30|4359.6|4347.6|4359.6|4347.6|4359.6|4347.6|4359.6|4347.6|0
1620291700000|2021-05-06 09:01:40|4359.9|4347.9|4362.1|4350.1|4362.1|4350.1|4359.9|4347.9|0
1620291710000|2021-05-06 09:01:50|4361.8|4349.8|4361.1|4349.1|4361.8|4349.8|4361.1|4349.1|0
1620291720000|2021-05-06 09:02:00|4361.4|4349.4|4361.6|4349.6|4361.6|4349.6|4361.4|4349.4|0
1620291730000|2021-05-06 09:02:10|4361.1|4349.1|4360.6|4348.6|4361.1|4349.1|4360.6|4348.6|0
1620291740000|2021-05-06 09:02:20|4360.4|4348.4|4359.8|4347.8|4360.4|4348.4|4359.8|4347.8|0
1620291750000|2021-05-06 09:02:30|4359.1|4347.1|4357.8|4345.8|4359.1|4347.1|4357.8|4345.8|0
1620291760000|2021-05-06 09:02:40|4357.6|4345.6|4356.1|4344.1|4357.6|4345.6|4355.8|4343.8|0
1620291770000|2021-05-06 09:02:50|4356.6|4344.6|4357.3|4345.3|4357.3|4345.3|4356.6|4344.6|0
1620291780000|2021-05-06 09:03:00|4357.1|4345.1|4356.6|4344.6|4357.1|4345.1|4356.6|4344.6|0
1620291790000|2021-05-06 09:03:10|4356.8|4344.8|4355.9|4343.9|4356.8|4344.8|4355.9|4343.9|1
1620291800000|2021-05-06 09:03:20|4356.1|4344.1|4354.9|4342.9|4356.1|4344.1|4354.9|4342.9|0
1620291810000|2021-05-06 09:03:30|4355.1|4343.1|4355.1|4343.1|4355.1|4343.1|4355.1|4343.1|0
1620291820000|2021-05-06 09:03:40|4354.9|4342.9|4355.8|4343.8|4355.8|4343.8|4354.6|4342.6|5
1620291830000|2021-05-06 09:03:50|4357.1|4345.1|4358.1|4346.1|4358.1|4346.1|4357.1|4345.1|2
1620291840000|2021-05-06 09:04:00|4357.6|4345.6|4358.3|4346.3|4358.8|4346.8|4357.6|4345.6|0
1620291850000|2021-05-06 09:04:10|4359.6|4347.6|4359.8|4347.8|4359.8|4347.8|4359.6|4347.6|0
1620291860000|2021-05-06 09:04:20|4360.1|4348.1|4362.1|4350.1|4362.1|4350.1|4360.1|4348.1|0
1620291870000|2021-05-06 09:04:30|4362.3|4350.3|4362.8|4350.8|4362.8|4350.8|4362.3|4350.3|0
1620291880000|2021-05-06 09:04:40|4362.6|4350.6|4363.6|4351.6|4364.6|4352.6|4362.6|4350.6|1
1620291890000|2021-05-06 09:04:50|4363.8|4351.8|4363.3|4351.3|4364.1|4352.1|4363.1|4351.1|0
1620291900000|2021-05-06 09:05:00|4363.8|4351.8|4364.8|4352.8|4365.1|4353.1|4363.3|4351.3|0
1620291910000|2021-05-06 09:05:10|4363.8|4351.8|4364.8|4352.8|4364.8|4352.8|4363.8|4351.8|0
1620291920000|2021-05-06 09:05:20|4365.1|4353.1|4360.7|4348.7|4365.1|4353.1|4360.7|4348.7|17
1620291930000|2021-05-06 09:05:30|4359.7|4347.7|4359.2|4347.2|4360.3|4348.3|4359.2|4347.2|3
1620291940000|2021-05-06 09:05:40|4359.5|4347.5|4358.7|4346.7|4359.5|4347.5|4358.7|4346.7|0
1620291950000|2021-05-06 09:05:50|4359|4347|4358|4346|4359.5|4347.5|4358|4346|0
1620291960000|2021-05-06 09:06:00|4357.7|4345.7|4357.7|4345.7|4357.7|4345.7|4357.7|4345.7|0
1620291990000|2021-05-06 09:06:30|4358|4346|4358|4346|4358|4346|4358|4346|0
1620292020000|2021-05-06 09:07:00|4357.7|4345.7|4357.7|4345.7|4357.7|4345.7|4357.7|4345.7|0
1620292030000|2021-05-06 09:07:10|4357.3|4345.3|4357.3|4345.3|4357.3|4345.3|4357.3|4345.3|0
1620292050000|2021-05-06 09:07:30|4357.5|4345.5|4358.6|4346.6|4358.6|4346.6|4357.5|4345.5|0
1620292070000|2021-05-06 09:07:50|4357|4345|4357|4345|4357|4345|4357|4345|0
1620292080000|2021-05-06 09:08:00|4357.7|4345.7|4357.7|4345.7|4357.7|4345.7|4357.7|4345.7|0
1620292100000|2021-05-06 09:08:20|4357.5|4345.5|4357|4345|4357.5|4345.5|4357|4345|0
1620292110000|2021-05-06 09:08:30|4357.5|4345.5|4357.5|4345.5|4357.5|4345.5|4357.5|4345.5|0
1620292120000|2021-05-06 09:08:40|4358.4|4346.4|4358.4|4346.4|4358.4|4346.4|4358.4|4346.4|0
1620292140000|2021-05-06 09:09:00|4358.9|4346.9|4358.9|4346.9|4358.9|4346.9|4358.9|4346.9|0
1620292150000|2021-05-06 09:09:10|4359.4|4347.4|4360.1|4348.1|4360.1|4348.1|4359.4|4347.4|0
1620292160000|2021-05-06 09:09:20|4362.4|4350.4|4363.9|4351.9|4363.9|4351.9|4362.4|4350.4|2
1620292170000|2021-05-06 09:09:30|4363.6|4351.6|4363|4351|4363.6|4351.6|4362.7|4350.7|0
1620292180000|2021-05-06 09:09:40|4362.5|4350.5|4362.5|4350.5|4362.5|4350.5|4362.5|4350.5|0
1620292190000|2021-05-06 09:09:50|4363|4351|4363|4351|4363|4351|4363|4351|0
1620292210000|2021-05-06 09:10:10|4362.5|4350.5|4362.7|4350.7|4362.7|4350.7|4362.5|4350.5|0
1620292230000|2021-05-06 09:10:30|4362.9|4350.9|4362.9|4350.9|4362.9|4350.9|4362.9|4350.9|0
1620292240000|2021-05-06 09:10:40|4363.2|4351.2|4363.2|4351.2|4363.2|4351.2|4363.2|4351.2|0
1620292250000|2021-05-06 09:10:50|4362.7|4350.7|4363.6|4351.6|4363.6|4351.6|4362.4|4350.4|0
1620292260000|2021-05-06 09:11:00|4363.4|4351.4|4362.9|4350.9|4363.4|4351.4|4362.9|4350.9|0
1620292270000|2021-05-06 09:11:10|4362.7|4350.7|4361.4|4349.4|4362.7|4350.7|4361.4|4349.4|2
1620292280000|2021-05-06 09:11:20|4361.9|4349.9|4361.9|4349.9|4361.9|4349.9|4361.9|4349.9|0
1620292290000|2021-05-06 09:11:30|4361.7|4349.7|4361.4|4349.4|4361.7|4349.7|4361.4|4349.4|0
1620292300000|2021-05-06 09:11:40|4362.2|4350.2|4362.2|4350.2|4362.2|4350.2|4362.2|4350.2|0
1620292310000|2021-05-06 09:11:50|4361.9|4349.9|4361.9|4349.9|4361.9|4349.9|4361.9|4349.9|0
1620292320000|2021-05-06 09:12:00|4361.5|4349.5|4360.7|4348.7|4361.5|4349.5|4360.7|4348.7|1
1620292330000|2021-05-06 09:12:10|4361|4349|4360.2|4348.2|4361|4349|4360.2|4348.2|4
1620292340000|2021-05-06 09:12:20|4359.7|4347.7|4359|4347|4359.7|4347.7|4359|4347|0
1620292360000|2021-05-06 09:12:40|4359.3|4347.3|4359|4347|4359.3|4347.3|4359|4347|0
1620292380000|2021-05-06 09:13:00|||||||||7
1620292390000|2021-05-06 09:13:10|4359.3|4347.3|4359.5|4347.5|4359.5|4347.5|4359.3|4347.3|1
1620292400000|2021-05-06 09:13:20|4359.2|4347.2|4359.5|4347.5|4359.5|4347.5|4359.2|4347.2|0
1620292410000|2021-05-06 09:13:30|4359.7|4347.7|4359.9|4347.9|4360.7|4348.7|4359.7|4347.7|0
1620292420000|2021-05-06 09:13:40|4360.4|4348.4|4364.1|4348.1|4364.1|4349.4|4360.4|4347.7|0
1620292430000|2021-05-06 09:13:50|4362.4|4350.4|4363.1|4351.1|4363.1|4351.1|4362.4|4350.4|0
1620292440000|2021-05-06 09:14:00|4363.3|4351.3|4362.6|4350.6|4363.8|4351.8|4362.6|4350.6|0
1620292450000|2021-05-06 09:14:10|4361.9|4349.9|4363.1|4351.1|4363.1|4351.1|4361.9|4349.9|0
1620292460000|2021-05-06 09:14:20|4362.8|4350.8|4362.9|4350.9|4363.1|4351.1|4362.8|4350.8|0
1620292470000|2021-05-06 09:14:30|4362.4|4350.4|4362.4|4350.4|4362.9|4350.9|4362.4|4350.4|0
1620292480000|2021-05-06 09:14:40|4361.9|4349.9|4363.1|4351.1|4363.1|4351.1|4361.9|4349.9|0
1620292490000|2021-05-06 09:14:50|4362.6|4350.6|4361.9|4349.9|4362.6|4350.6|4361.9|4349.9|0
1620292500000|2021-05-06 09:15:00|4361.6|4349.6|4361.4|4349.4|4362.9|4349.6|4361.4|4346.9|0
1620292510000|2021-05-06 09:15:10|4361.1|4349.1|4360.4|4348.4|4361.1|4349.1|4360.4|4348.4|0
1620292520000|2021-05-06 09:15:20|4359.9|4347.9|4359.9|4347.9|4359.9|4347.9|4359.9|4347.9|0
1620292530000|2021-05-06 09:15:30|4359.2|4347.2|4359.2|4347.2|4359.2|4347.2|4359.2|4347.2|0
1620292540000|2021-05-06 09:15:40|4358.7|4346.7|4358.4|4346.4|4358.7|4346.7|4358.4|4346.4|0
1620292560000|2021-05-06 09:16:00|4358.9|4346.9|4359.4|4347.4|4359.4|4347.4|4358.9|4346.9|0
1620292570000|2021-05-06 09:16:10|4359.6|4347.6|4360.9|4348.9|4360.9|4348.9|4359.6|4347.6|0
1620292580000|2021-05-06 09:16:20|4360.4|4348.4|4360.4|4348.4|4360.4|4348.4|4360.4|4348.4|0
1620292590000|2021-05-06 09:16:30|4359.9|4347.9|4360.4|4348.4|4360.4|4348.4|4359.9|4347.9|0
1620292620000|2021-05-06 09:17:00|4360.6|4348.6|4361.4|4349.4|4361.4|4349.4|4360.6|4348.6|0
1620292640000|2021-05-06 09:17:20|4360.9|4348.9|4360.9|4348.9|4360.9|4348.9|4360.9|4348.9|0
1620292650000|2021-05-06 09:17:30|4360.4|4348.4|4359.9|4347.9|4360.4|4348.4|4359.9|4347.9|0
1620292660000|2021-05-06 09:17:40|4360.9|4348.9|4361.1|4349.1|4361.1|4349.1|4360.9|4348.9|0
1620292670000|2021-05-06 09:17:50|4361.4|4349.4|4361.4|4349.4|4361.4|4349.4|4361.4|4349.4|0
1620292710000|2021-05-06 09:18:30|4363.6|4347.6|4363.6|4347.6|4363.6|4347.6|4363.6|4347.6|0
1620292720000|2021-05-06 09:18:40|4363.9|4347.9|4363.3|4347.3|4363.9|4347.9|4363.3|4347.3|3
1620292730000|2021-05-06 09:18:50|4361.8|4349.8|4361.8|4349.8|4361.8|4349.8|4361.8|4349.8|0
1620292740000|2021-05-06 09:19:00|4361.5|4349.5|4361.5|4349.5|4361.5|4349.5|4361.5|4349.5|0
1620292750000|2021-05-06 09:19:10|4361.8|4349.8|4362.3|4350.3|4362.3|4350.3|4361.8|4349.8|0
1620292760000|2021-05-06 09:19:20|4362.5|4350.5|4362.5|4350.5|4362.5|4350.5|4362.5|4350.5|0
1620292770000|2021-05-06 09:19:30|4363|4351|4363.6|4351.6|4363.6|4351.6|4363|4351|0
1620292800000|2021-05-06 09:20:00|4364|4352|4363.6|4351.6|4364|4352|4363.6|4351.6|0
1620292810000|2021-05-06 09:20:10|4363.4|4351.4|4363.4|4351.4|4363.4|4351.4|4363.4|4351.4|0
1620292830000|2021-05-06 09:20:30|4363.6|4351.6|4363.6|4351.6|4363.6|4351.6|4363.6|4351.6|0
1620292840000|2021-05-06 09:20:40|4364|4352|4364.5|4352.5|4364.5|4352.5|4364|4352|0
1620292850000|2021-05-06 09:20:50|4364.7|4352.7|4364.7|4352.7|4364.7|4352.7|4364.7|4352.7|0
1620292860000|2021-05-06 09:21:00|4364.3|4352.3|4364.7|4352.7|4364.7|4352.7|4364.3|4352.3|0
1620292870000|2021-05-06 09:21:10|4364.3|4352.3|4364.3|4352.3|4364.3|4352.3|4364.3|4352.3|0
1620292880000|2021-05-06 09:21:20|4364.5|4352.5|4364.3|4352.3|4364.5|4352.5|4364.3|4352.3|0
1620292890000|2021-05-06 09:21:30|4364|4352|4364.3|4352.3|4364.3|4352.3|4364|4352|0
1620292900000|2021-05-06 09:21:40|4364.5|4352.5|4364.5|4352.5|4364.5|4352.5|4364.5|4352.5|0
1620292910000|2021-05-06 09:21:50|4364.3|4352.3|4364.3|4352.3|4364.3|4352.3|4364.3|4352.3|0
1620292920000|2021-05-06 09:22:00|4364.1|4352.1|4362.5|4350.5|4364.1|4352.1|4362.5|4350.5|2
1620292940000|2021-05-06 09:22:20|4362.3|4350.3|4361.5|4349.5|4362.3|4350.3|4361.5|4349.5|0
1620292950000|2021-05-06 09:22:30|4362|4350|4362|4350|4362|4350|4362|4350|0
1620292960000|2021-05-06 09:22:40|4362.3|4350.3|4362.3|4350.3|4362.3|4350.3|4362.3|4350.3|0
1620292980000|2021-05-06 09:23:00|4362.2|4350.2|4362.2|4350.2|4362.2|4350.2|4362.2|4350.2|0
1620292990000|2021-05-06 09:23:10|4362|4350|4362|4350|4362|4350|4362|4350|0
1620293000000|2021-05-06 09:23:20|4362.3|4350.3|4361.4|4349.4|4362.7|4350.7|4361.4|4349.4|5
1620293010000|2021-05-06 09:23:30|4360.7|4348.7|4360|4348|4360.7|4348.7|4360|4348|2
1620293020000|2021-05-06 09:23:40|4360.2|4348.2|4359.9|4347.9|4360.2|4348.2|4359.9|4347.9|2
1620293040000|2021-05-06 09:24:00|4360.5|4348.5|4361.9|4349.9|4361.9|4349.9|4360.5|4348.5|0
1620293070000|2021-05-06 09:24:30|4362.5|4350.5|4362.9|4350.9|4362.9|4350.9|4362.5|4350.5|0
1620293090000|2021-05-06 09:24:50|4363.4|4351.4|4363.4|4351.4|4363.4|4351.4|4363.4|4351.4|0
1620293100000|2021-05-06 09:25:00|4364.1|4352.1|4364.4|4352.4|4364.4|4352.4|4364.1|4352.1|7
1620293120000|2021-05-06 09:25:20|4363.9|4351.9|4364.4|4352.4|4364.4|4352.4|4363.7|4351.7|2
1620293130000|2021-05-06 09:25:30|4364.1|4352.1|4364.4|4352.4|4364.4|4352.4|4364.1|4352.1|0
1620293140000|2021-05-06 09:25:40|4364.1|4352.1|4364.1|4352.1|4364.1|4352.1|4364.1|4352.1|0
1620293160000|2021-05-06 09:26:00|4363|4351|4362.8|4350.8|4363|4351|4362.8|4350.8|5
1620293170000|2021-05-06 09:26:10|4363.2|4351.2|4363.9|4351.9|4363.9|4351.9|4363.2|4351.2|1
1620293190000|2021-05-06 09:26:30|4363.7|4351.7|4363.7|4351.7|4363.7|4351.7|4363.7|4351.7|0
1620293200000|2021-05-06 09:26:40|4363.2|4351.2|4363.2|4351.2|4363.2|4351.2|4363.2|4351.2|0
1620293210000|2021-05-06 09:26:50|4363|4351|4361.7|4349.7|4363|4351|4361.7|4349.7|1
1620293220000|2021-05-06 09:27:00|4360.5|4348.5|4360|4348|4360.5|4348.5|4360|4348|0
1620293240000|2021-05-06 09:27:20|4359.5|4347.5|4359.5|4347.5|4359.5|4347.5|4359.5|4347.5|0
1620293270000|2021-05-06 09:27:50|||||||||8
1620293310000|2021-05-06 09:28:30|4359.4|4347.4|4360.4|4348.4|4360.7|4348.7|4359.4|4347.4|4
1620293320000|2021-05-06 09:28:40|4360.7|4348.7|4361.2|4349.2|4361.2|4349.2|4360.7|4348.7|0
1620293330000|2021-05-06 09:28:50|4361.4|4349.4|4361.7|4349.7|4361.7|4349.7|4361.4|4349.4|0
1620293350000|2021-05-06 09:29:10|4360.2|4348.2|4360.2|4348.2|4360.2|4348.2|4360.2|4348.2|0
1620293360000|2021-05-06 09:29:20|4359.7|4347.7|4359.7|4347.7|4359.7|4347.7|4359.7|4347.7|0
1620293380000|2021-05-06 09:29:40|4359.4|4347.4|4358.7|4346.7|4359.4|4347.4|4358.7|4346.7|0
1620293390000|2021-05-06 09:29:50|4358.4|4346.4|4358.4|4346.4|4358.4|4346.4|4358.4|4346.4|0
1620293400000|2021-05-06 09:30:00|4358.2|4346.2|4357.9|4345.9|4358.2|4346.2|4357.9|4345.9|0
1620293410000|2021-05-06 09:30:10|4358.2|4346.2|4357.9|4345.9|4358.2|4346.2|4357.9|4345.9|0
1620293430000|2021-05-06 09:30:30|4357.7|4345.7|4356.9|4344.9|4357.7|4345.7|4356.9|4344.9|0
1620293440000|2021-05-06 09:30:40|4355.2|4343.2|4353.7|4341.7|4355.2|4343.2|4353.2|4341.2|1
1620293450000|2021-05-06 09:30:50|4353.2|4341.2|4355.2|4343.2|4355.7|4343.7|4353.2|4341.2|0
1620293460000|2021-05-06 09:31:00|4353.4|4341.4|4352.7|4340.7|4353.4|4341.4|4352.7|4340.7|0
1620293470000|2021-05-06 09:31:10|4353|4341|4352.7|4340.7|4353|4341|4352.7|4340.7|0
1620293480000|2021-05-06 09:31:20|4352.3|4340.3|4348.7|4336.7|4352.5|4340.5|4347.2|4335.2|1
1620293490000|2021-05-06 09:31:30|4348.4|4336.4|4347.7|4335.7|4348.4|4336.4|4347.2|4335.2|0
1620293500000|2021-05-06 09:31:40|4346.9|4334.9|4346.9|4334.9|4346.9|4334.9|4346.9|4334.9|0
1620293510000|2021-05-06 09:31:50|4346.7|4334.7|4343.9|4331.9|4346.7|4334.7|4343.9|4331.9|0
1620293520000|2021-05-06 09:32:00|4344.5|4332.5|4346.2|4334.2|4346.2|4334.2|4344.5|4332.5|0
1620293530000|2021-05-06 09:32:10|4346.5|4334.5|4350.2|4338.2|4350.2|4338.2|4346.5|4334.5|0
1620293540000|2021-05-06 09:32:20|4350.5|4338.5|4349.9|4337.9|4351.9|4339.9|4349.9|4337.9|0
1620293550000|2021-05-06 09:32:30|4347.7|4335.7|4346.9|4334.9|4347.7|4335.7|4345.2|4333.2|0
1620293560000|2021-05-06 09:32:40|4347.5|4335.5|4346.9|4334.9|4347.5|4335.5|4346.4|4334.4|0
1620293570000|2021-05-06 09:32:50|4347.5|4335.5|4348.5|4336.5|4348.5|4336.5|4347.2|4335.2|0
1620293580000|2021-05-06 09:33:00|4347.7|4335.7|4347.7|4335.7|4347.7|4335.7|4347.7|4335.7|0
1620293590000|2021-05-06 09:33:10|4348|4336|4347|4335|4348|4336|4347|4335|0
1620293600000|2021-05-06 09:33:20|4348|4336|4348.5|4336.5|4348.5|4336.5|4348|4336|0
1620293610000|2021-05-06 09:33:30|4348.2|4336.2|4347.5|4335.5|4348.2|4336.2|4347.5|4335.5|0
1620293620000|2021-05-06 09:33:40|4347.2|4335.2|4346|4334|4347.5|4335.5|4346|4334|0
1620293630000|2021-05-06 09:33:50|4346.2|4334.2|4346.5|4334.5|4346.7|4334.7|4346.2|4334.2|0
1620293640000|2021-05-06 09:34:00|4346.2|4334.2|4346|4334|4346.2|4334.2|4346|4334|0
1620293650000|2021-05-06 09:34:10|4346.2|4334.2|4346.2|4334.2|4346.2|4334.2|4346.2|4334.2|0
1620293660000|2021-05-06 09:34:20|4346|4334|4345.2|4333.2|4346|4334|4345|4333|0
1620293670000|2021-05-06 09:34:30|4345.5|4333.5|4345|4333|4345.5|4333.5|4345|4333|0
1620293680000|2021-05-06 09:34:40|4345.2|4333.2|4346|4334|4346|4334|4345.2|4333.2|0
1620293690000|2021-05-06 09:34:50|4346.2|4334.2|4347.7|4335.7|4347.7|4335.7|4346.2|4334.2|0
1620293700000|2021-05-06 09:35:00|4348.7|4336.7|4347.5|4335.5|4348.7|4336.7|4347.5|4335.5|0
1620293710000|2021-05-06 09:35:10|4347.2|4335.2|4347|4335|4347.2|4335.2|4347|4335|0
1620293720000|2021-05-06 09:35:20|4346.7|4334.7|4346.5|4334.5|4346.7|4334.7|4346.5|4334.5|0
1620293730000|2021-05-06 09:35:30|4346.7|4334.7|4346.2|4334.2|4346.7|4334.7|4345.2|4333.2|0
1620293740000|2021-05-06 09:35:40|4345.7|4333.7|4344.2|4332.2|4345.7|4333.7|4343.2|4331.2|0
1620293750000|2021-05-06 09:35:50|4344|4332|4343|4331|4345|4333|4343|4331|0
1620293760000|2021-05-06 09:36:00|4344|4332|4345|4333|4345|4333|4344|4332|0
1620293770000|2021-05-06 09:36:10|4345.2|4333.2|4345.5|4333.5|4346|4334|4345.2|4333.2|0
1620293780000|2021-05-06 09:36:20|4346|4334|4349.2|4337.2|4349.2|4337.2|4346|4334|1
1620293790000|2021-05-06 09:36:30|4347.7|4335.7|4348.2|4336.2|4348.2|4336.2|4347.7|4335.7|0
1620293800000|2021-05-06 09:36:40|4348.5|4336.5|4347.5|4335.5|4348.7|4336.7|4347.5|4335.5|0
1620293810000|2021-05-06 09:36:50|4346.7|4334.7|4346.7|4334.7|4346.7|4334.7|4346.7|4334.7|0
1620293820000|2021-05-06 09:37:00|4346.2|4334.2|4346.2|4334.2|4346.2|4334.2|4346.2|4334.2|0
1620293830000|2021-05-06 09:37:10|4347|4335|4348|4336|4348|4336|4347|4335|0
1620293840000|2021-05-06 09:37:20|4347.2|4335.2|4349.9|4337.9|4351|4339|4347.2|4335.2|3
1620293850000|2021-05-06 09:37:30|4349.6|4337.6|4350.1|4338.1|4350.1|4338.1|4349.6|4337.6|0
1620293860000|2021-05-06 09:37:40|4350.4|4338.4|4351.6|4339.6|4352.1|4340.1|4350.4|4338.4|0
1620293870000|2021-05-06 09:37:50|4350.6|4338.6|4350.9|4338.9|4350.9|4338.9|4350.4|4338.4|0
1620293880000|2021-05-06 09:38:00|4351.1|4339.1|4349.6|4337.6|4351.1|4339.1|4349.6|4337.6|0
1620293890000|2021-05-06 09:38:10|4349.1|4337.1|4347.9|4335.9|4349.1|4337.1|4347.9|4335.9|0
1620293920000|2021-05-06 09:38:40|4347.6|4335.6|4347.4|4335.4|4347.6|4335.6|4347.4|4335.4|0
1620293930000|2021-05-06 09:38:50|4347.9|4335.9|4347.9|4335.9|4347.9|4335.9|4347.9|4335.9|0
1620293940000|2021-05-06 09:39:00|4347.7|4335.7|4347.7|4335.7|4347.7|4335.7|4347.2|4335.2|0
1620293950000|2021-05-06 09:39:10|4347.6|4335.6|4347.4|4335.4|4347.6|4335.6|4347.4|4335.4|0
1620293960000|2021-05-06 09:39:20|4347.9|4335.9|4349.9|4337.9|4350.4|4338.4|4347.9|4335.9|0
1620293970000|2021-05-06 09:39:30|4349.7|4337.7|4349.2|4337.2|4349.7|4337.7|4349.2|4337.2|0
1620293980000|2021-05-06 09:39:40|4348.9|4336.9|4348.9|4336.9|4348.9|4336.9|4348.9|4336.9|0
1620293990000|2021-05-06 09:39:50|4349.9|4337.9|4351.6|4339.6|4351.6|4339.6|4349.9|4337.9|0
1620294000000|2021-05-06 09:40:00|4351.9|4339.9|4351.6|4339.6|4352.1|4340.1|4351.6|4339.6|0
1620294010000|2021-05-06 09:40:10|4352.1|4340.1|4352.1|4340.1|4352.1|4340.1|4352.1|4340.1|0
1620294020000|2021-05-06 09:40:20|4351.1|4339.1|4354.1|4342.1|4354.4|4342.4|4351.1|4339.1|0
1620294030000|2021-05-06 09:40:30|4354.6|4342.6|4355.6|4343.6|4356.1|4344.1|4354.6|4342.6|0
1620294040000|2021-05-06 09:40:40|4355.1|4343.1|4354.6|4342.6|4355.6|4343.6|4354.6|4342.6|0
1620294050000|2021-05-06 09:40:50|4354.9|4342.9|4354.6|4342.6|4355.2|4343.2|4354.6|4342.6|0
1620294060000|2021-05-06 09:41:00|4355.1|4343.1|4354.8|4342.8|4355.1|4343.1|4354.8|4342.8|0
1620294070000|2021-05-06 09:41:10|4354.6|4342.6|4354.6|4342.6|4354.6|4342.6|4354.6|4342.6|0
1620294080000|2021-05-06 09:41:20|4355.6|4343.6|4355.9|4343.9|4355.9|4343.9|4355.1|4343.1|0
1620294090000|2021-05-06 09:41:30|4356.4|4344.4|4357.6|4345.6|4357.9|4345.9|4356.4|4344.4|0
1620294100000|2021-05-06 09:41:40|4359.1|4347.1|4359.6|4347.6|4359.6|4347.6|4359.1|4347.1|0
1620294110000|2021-05-06 09:41:50|4359.9|4347.9|4359.6|4347.6|4359.9|4347.9|4359.6|4347.6|0
1620294120000|2021-05-06 09:42:00|4360.1|4348.1|4360|4348|4360.4|4348.4|4359.6|4347.6|1
1620294130000|2021-05-06 09:42:10|4359.5|4347.5|4359.7|4347.7|4360|4348|4358.8|4346.8|5
1620294140000|2021-05-06 09:42:20|4360|4348|4360|4348|4360|4348|4360|4348|0
1620294150000|2021-05-06 09:42:30|4359.7|4347.7|4359|4347|4359.7|4347.7|4359|4347|0
1620294160000|2021-05-06 09:42:40|4359.5|4347.5|4359.5|4347.5|4359.5|4347.5|4359.5|4347.5|0
1620294170000|2021-05-06 09:42:50|4359.2|4347.2|4359|4347|4359.2|4347.2|4359|4347|0
1620294180000|2021-05-06 09:43:00|4359.5|4347.5|4359|4347|4359.5|4347.5|4359|4347|1
1620294190000|2021-05-06 09:43:10|4359.3|4347.3|4360|4348|4360|4348|4359.3|4347.3|0
1620294210000|2021-05-06 09:43:30|4359.8|4347.8|4359.8|4347.8|4359.8|4347.8|4359.8|4347.8|1
1620294220000|2021-05-06 09:43:40|4359.6|4347.6|4359.6|4347.6|4359.6|4347.6|4359.3|4347.3|15
1620294230000|2021-05-06 09:43:50|4359.1|4347.1|4358.9|4346.9|4360.6|4348.6|4358.9|4346.9|29
1620294240000|2021-05-06 09:44:00|4360.1|4348.1|4358.6|4346.6|4360.1|4348.1|4358.6|4346.6|2
1620294250000|2021-05-06 09:44:10|||||||||29
1620294260000|2021-05-06 09:44:20|4357.3|4345.3|4356.6|4344.6|4357.3|4345.3|4356.6|4344.6|3
1620294270000|2021-05-06 09:44:30|4356.1|4344.1|4354.4|4342.4|4356.1|4344.1|4354.4|4342.4|0
1620294280000|2021-05-06 09:44:40|4354.1|4342.1|4354.1|4342.1|4354.1|4342.1|4353.9|4341.9|1
1620294290000|2021-05-06 09:44:50|4353.9|4341.9|4353.6|4341.6|4353.9|4341.9|4353.6|4341.6|14
1620294300000|2021-05-06 09:45:00|4355.8|4343.8|4359.6|4347.6|4359.6|4347.6|4355.8|4343.8|13
1620294310000|2021-05-06 09:45:10|4360.6|4348.6|4360.6|4348.6|4360.6|4348.6|4360.6|4348.6|6
1620294320000|2021-05-06 09:45:20|4361.3|4349.3|4362.1|4350.1|4362.1|4350.1|4361.3|4349.3|1
1620294330000|2021-05-06 09:45:30|4361.4|4349.4|4361.9|4349.9|4362.1|4350.1|4361.4|4349.4|0
1620294340000|2021-05-06 09:45:40|4361.6|4349.6|4362.1|4350.1|4362.1|4350.1|4361.6|4349.6|0
1620294350000|2021-05-06 09:45:50|4362.3|4350.3|4363.5|4351.5|4364|4352|4361.8|4349.8|8
1620294360000|2021-05-06 09:46:00|4362.3|4350.3|4364.5|4352.5|4364.5|4352.5|4362.3|4350.3|6
1620294370000|2021-05-06 09:46:10|4364|4352|4364|4352|4364|4352|4364|4352|0
1620294380000|2021-05-06 09:46:20|4363.8|4351.8|4363.8|4351.8|4363.8|4351.8|4363.8|4351.8|2
1620294390000|2021-05-06 09:46:30|||||||||1
1620294410000|2021-05-06 09:46:50|4364.5|4352.5|4365.2|4353.2|4365.2|4353.2|4364.5|4352.5|1
1620294420000|2021-05-06 09:47:00|4365.7|4353.7|4367.6|4355.6|4367.6|4355.6|4365.7|4353.7|6
1620294430000|2021-05-06 09:47:10|4366.7|4354.7|4365.7|4353.7|4366.7|4354.7|4365.7|4353.7|0
1620294440000|2021-05-06 09:47:20|4365.9|4353.9|4365.9|4353.9|4365.9|4353.9|4365.9|4353.9|0
1620294450000|2021-05-06 09:47:30|4365.7|4353.7|4369.4|4357.4|4369.4|4357.4|4365.2|4353.2|25
1620294460000|2021-05-06 09:47:40|4369.6|4357.6|4365.8|4353.8|4369.6|4357.6|4365.8|4353.8|9
1620294470000|2021-05-06 09:47:50|4366.1|4354.1|4366.4|4354.4|4368.8|4354.4|4365.8|4352.8|0
1620294480000|2021-05-06 09:48:00|4366.1|4354.1|4366.9|4354.9|4368.4|4356.4|4366.1|4354.1|0
1620294490000|2021-05-06 09:48:10|4366|4354|4364.9|4352.9|4366|4354|4364.6|4352.6|0
1620294500000|2021-05-06 09:48:20|4365.1|4353.1|4361.9|4349.9|4365.4|4353.4|4361.7|4349.7|2
1620294510000|2021-05-06 09:48:30|4362.4|4350.4|4361.1|4349.1|4362.4|4350.4|4360.1|4348.1|2
1620294520000|2021-05-06 09:48:40|4361.3|4349.3|4360.6|4348.6|4361.6|4349.6|4360.6|4348.6|0
1620294530000|2021-05-06 09:48:50|4360.9|4348.9|4360.4|4348.4|4361.1|4349.1|4360.4|4348.4|0
1620294540000|2021-05-06 09:49:00|4361.8|4349.8|4362|4350|4362.6|4350.6|4361.8|4349.8|0
1620294550000|2021-05-06 09:49:10|4360.8|4348.8|4362.6|4350.6|4362.6|4350.6|4360.3|4348.3|2
1620294560000|2021-05-06 09:49:20|4361.7|4349.7|4362.4|4350.4|4362.4|4350.4|4361.7|4349.7|0
1620294570000|2021-05-06 09:49:30|4362.2|4350.2|4362.9|4350.9|4364.3|4352.3|4360.4|4348.4|28
1620294580000|2021-05-06 09:49:40|4361.3|4349.3|4359.1|4347.1|4361.3|4349.3|4359.1|4347.1|2
1620294590000|2021-05-06 09:49:50|4358.8|4346.8|4358.1|4346.1|4358.8|4346.8|4358.1|4346.1|0
1620294600000|2021-05-06 09:50:00|4358.6|4346.6|4359|4347|4359|4347|4358|4346|2
1620294610000|2021-05-06 09:50:10|4358.8|4346.8|4358.8|4346.8|4358.8|4346.8|4358.8|4346.8|0
1620294620000|2021-05-06 09:50:20|4359|4347|4357.8|4345.8|4359.8|4347.8|4357.8|4345.8|0
1620294630000|2021-05-06 09:50:30|4358.8|4346.8|4356.2|4344.2|4358.8|4346.8|4356.2|4344.2|6
1620294640000|2021-05-06 09:50:40|4355.9|4343.9|4355.9|4343.9|4355.9|4343.9|4355.9|4343.9|0
1620294650000|2021-05-06 09:50:50|4355.2|4343.2|4354.5|4342.5|4355.4|4343.4|4354.2|4342.2|0
1620294660000|2021-05-06 09:51:00|4354.7|4342.7|4353.7|4341.7|4354.9|4342.9|4353.7|4341.7|0
1620294670000|2021-05-06 09:51:10|4353|4341|4352.5|4340.5|4353.2|4341.2|4352.5|4340.5|1
1620294680000|2021-05-06 09:51:20|4352.6|4340.6|4352.1|4340.1|4353|4341|4352.1|4340.1|1
1620294690000|2021-05-06 09:51:30|4352.3|4340.3|4354.5|4342.5|4354.5|4342.5|4352.1|4340.1|2
1620294700000|2021-05-06 09:51:40|4353.2|4341.2|4353|4341|4353.2|4341.2|4352.8|4340.8|0
1620294710000|2021-05-06 09:51:50|4352.8|4340.8|4352.8|4340.8|4352.8|4340.8|4352.1|4340.1|1
1620294720000|2021-05-06 09:52:00|4353.3|4341.3|4355.4|4343.4|4355.9|4343.9|4353.3|4341.3|0
1620294730000|2021-05-06 09:52:10|4355.2|4343.2|4355.2|4343.2|4355.2|4343.2|4355.2|4343.2|0
1620294740000|2021-05-06 09:52:20|4354.7|4342.7|4355|4343|4355|4343|4354.2|4342.2|0
1620294750000|2021-05-06 09:52:30|4354.5|4342.5|4355.2|4343.2|4356.1|4344.1|4354.5|4342.5|6
1620294760000|2021-05-06 09:52:40|4354.9|4342.9|4353.8|4341.8|4354.9|4342.9|4353|4341|3
1620294770000|2021-05-06 09:52:50|4353.1|4341.1|4353.1|4341.1|4353.1|4341.1|4353.1|4341.1|0
1620294780000|2021-05-06 09:53:00|4352.8|4340.8|4354.2|4342.2|4354.2|4342.2|4352.8|4340.8|0
1620294790000|2021-05-06 09:53:10|4354.5|4342.5|4352.8|4340.8|4354.5|4342.5|4352.8|4340.8|10
1620294800000|2021-05-06 09:53:20|4352.3|4340.3|4352.1|4340.1|4352.3|4340.3|4351.1|4339.1|3
1620294810000|2021-05-06 09:53:30|4352.3|4340.3|4352.6|4340.6|4352.8|4340.8|4350.8|4338.8|0
1620294820000|2021-05-06 09:53:40|4352.3|4340.3|4353.6|4341.6|4353.6|4341.6|4350.5|4338.5|0
1620294830000|2021-05-06 09:53:50|4354|4342|4354.7|4342.7|4354.7|4342.7|4354|4342|1
1620294840000|2021-05-06 09:54:00|4355.5|4343.5|4355.9|4343.9|4355.9|4343.9|4355.1|4343.1|6
1620294850000|2021-05-06 09:54:10|4353.9|4341.9|4353.4|4341.4|4353.9|4341.9|4353.2|4341.2|0
1620294860000|2021-05-06 09:54:20|4351.1|4339.1|4351.1|4339.1|4351.1|4339.1|4351.1|4339.1|1
1620294870000|2021-05-06 09:54:30|||||||||1
1620294880000|2021-05-06 09:54:40|4351|4339|4351|4339|4351|4339|4351|4339|0
1620294890000|2021-05-06 09:54:50|4351.6|4339.6|4351.6|4339.6|4351.6|4339.6|4351.6|4339.6|1
1620294900000|2021-05-06 09:55:00|4351.3|4339.3|4351.3|4339.3|4351.3|4339.3|4351.3|4339.3|6
1620294910000|2021-05-06 09:55:10|4351.6|4339.6|4348.8|4336.8|4351.6|4339.6|4348.8|4336.8|24
1620294920000|2021-05-06 09:55:20|4348.5|4336.5|4349|4337|4349.3|4337.3|4348.5|4336.5|0
1620294930000|2021-05-06 09:55:30|4348.5|4336.5|4347.3|4335.3|4348.5|4336.5|4346.8|4334.8|5
1620294940000|2021-05-06 09:55:40|4347|4335|4346.5|4334.5|4347|4335|4346|4334|0
1620294950000|2021-05-06 09:55:50|4346|4334|4345.8|4333.8|4346|4334|4345.8|4333.8|0
1620294960000|2021-05-06 09:56:00|4349|4337|4347.5|4335.5|4349|4337|4347.5|4335.5|0
1620294970000|2021-05-06 09:56:10|4348.6|4336.6|4347.3|4335.3|4349.1|4337.1|4347.3|4335.3|5
1620294980000|2021-05-06 09:56:20|4347.1|4335.1|4346.6|4334.6|4347.1|4335.1|4345.6|4333.6|5
1620294990000|2021-05-06 09:56:30|4346.8|4334.8|4347|4335|4347|4335|4346.5|4334.5|0
1620295000000|2021-05-06 09:56:40|4346.8|4334.8|4345.9|4333.9|4347.3|4335.3|4345.9|4333.9|5
1620295010000|2021-05-06 09:56:50|4345.5|4333.5|4347.2|4335.2|4347.2|4335.2|4345.5|4333.5|20
1620295020000|2021-05-06 09:57:00|4347.5|4335.5|4349.4|4337.4|4349.4|4337.4|4347.2|4335.2|0
1620295030000|2021-05-06 09:57:10|4348.9|4336.9|4351.1|4339.1|4351.1|4339.1|4348.9|4336.9|9
1620295040000|2021-05-06 09:57:20|4350.8|4338.8|4351.1|4339.1|4351.4|4339.4|4350.6|4338.6|5
1620295050000|2021-05-06 09:57:30|4351.4|4339.4|4350.8|4338.8|4351.9|4339.9|4350.8|4338.8|2
1620295060000|2021-05-06 09:57:40|4351|4339|4351|4339|4351|4339|4351|4339|0
1620295070000|2021-05-06 09:57:50|4350.8|4338.8|4351.3|4339.3|4351.3|4339.3|4350.8|4338.8|0
1620295080000|2021-05-06 09:58:00|4352|4340|4352.5|4340.5|4352.5|4340.5|4352|4340|0
1620295090000|2021-05-06 09:58:10|4352.3|4340.3|4352|4340|4354.1|4342.1|4352|4340|6
1620295100000|2021-05-06 09:58:20|4352.5|4340.5|4352|4340|4352.5|4340.5|4352|4340|0
1620295120000|2021-05-06 09:58:40|4352.3|4340.3|4352.5|4340.5|4352.5|4340.5|4352.3|4340.3|0
1620295140000|2021-05-06 09:59:00|4351.8|4339.8|4354.3|4342.3|4354.5|4342.5|4351.8|4339.8|0
1620295150000|2021-05-06 09:59:10|4354.8|4342.8|4357.5|4345.5|4357.5|4345.5|4354.8|4342.8|0
1620295160000|2021-05-06 09:59:20|4357.2|4345.2|4356|4344|4357.5|4345.5|4353.7|4340.5|5
1620295170000|2021-05-06 09:59:30|4355.5|4343.5|4353.7|4341.7|4355.5|4343.5|4352.8|4340.8|4
1620295180000|2021-05-06 09:59:40|4352|4340|4352.8|4340.8|4353.3|4341.3|4352|4340|24
1620295190000|2021-05-06 09:59:50|4351.3|4339.3|4350.2|4338.2|4351.3|4339.3|4349.4|4337.4|2
1620354600000|2021-05-07 02:30:00|4415.6|4403.6|4412.6|4400.6|4417.4|4405.4|4412.6|4400.6|4
1620354610000|2021-05-07 02:30:10|4412.9|4400.9|4415.2|4403.2|4415.2|4403.2|4410.1|4398.1|7
1620354620000|2021-05-07 02:30:20|4414|4402|4413.7|4401.7|4414.4|4402.4|4413.7|4401.7|9
1620354630000|2021-05-07 02:30:30|4414.2|4402.2|4414.7|4402.7|4414.7|4402.7|4414.2|4402.2|4
1620354640000|2021-05-07 02:30:40|4414.2|4402.2|4415.6|4403.6|4415.6|4403.6|4414.2|4402.2|3
1620354650000|2021-05-07 02:30:50|4416.3|4404.3|4421.6|4409.6|4421.9|4409.6|4416.3|4404.3|4
1620354660000|2021-05-07 02:31:00|4421.4|4409.4|4417.9|4405.9|4421.9|4409.4|4417.9|4405.9|0
1620354670000|2021-05-07 02:31:10|4418.4|4406.4|4418.4|4406.4|4420.9|4406.4|4415.9|4403.9|1
1620354680000|2021-05-07 02:31:20|4418.1|4406.1|4419.4|4407.4|4419.4|4407.4|4417.9|4405.9|0
1620354690000|2021-05-07 02:31:30|4419.6|4407.6|4420.1|4408.1|4420.1|4408.1|4419.6|4407.6|0
1620354700000|2021-05-07 02:31:40|4420.8|4408.8|4425.1|4413.1|4425.1|4413.1|4420.8|4408.8|3
1620354710000|2021-05-07 02:31:50|4424.9|4412.9|4426.7|4414.7|4427.2|4415.2|4424.9|4412.9|1
1620354720000|2021-05-07 02:32:00|4426.4|4414.4|4430.1|4418.1|4430.6|4418.6|4426.4|4414.4|0
1620354730000|2021-05-07 02:32:10|4430.4|4418.4|4432.1|4420.1|4432.6|4420.1|4430.1|4416.6|0
1620354740000|2021-05-07 02:32:20|4431.6|4419.6|4434.6|4422.6|4434.9|4422.9|4431.6|4419.6|0
1620354750000|2021-05-07 02:32:30|4434.1|4422.1|4435.1|4423.1|4435.1|4423.1|4434.1|4422.1|2
1620354760000|2021-05-07 02:32:40|4434.9|4422.9|4444.5|4432.5|4444.5|4432.5|4434.9|4422.9|102
1620354770000|2021-05-07 02:32:50|4444.3|4432.3|4442.5|4430.5|4444.3|4432.3|4442|4430|30
1620354780000|2021-05-07 02:33:00|4441|4429|4439.7|4427.7|4442|4430|4439.7|4427.7|10
1620354790000|2021-05-07 02:33:10|4441|4429|4440.5|4428.5|4442.3|4430.3|4439.8|4427.8|0
1620354800000|2021-05-07 02:33:20|4440.3|4428.3|4440|4428|4440.3|4428.3|4440|4428|0
1620354810000|2021-05-07 02:33:30|4440.3|4428.3|4441.6|4429.6|4441.6|4429.6|4440.3|4428.3|41
1620354820000|2021-05-07 02:33:40|4441.3|4429.3|4437.6|4425.6|4441.3|4429.3|4437.6|4425.6|6
1620354830000|2021-05-07 02:33:50|4437.3|4425.3|4434.8|4422.8|4437.3|4425.3|4434.3|4422.3|3
1620354840000|2021-05-07 02:34:00|4433.7|4421.7|4432.6|4420.6|4433.7|4421.7|4431.6|4419.6|0
1620354850000|2021-05-07 02:34:10|4432.8|4420.8|4432.3|4420.3|4433.4|4421.4|4432.3|4420.3|19
1620354860000|2021-05-07 02:34:20|4431.9|4419.9|4433.6|4421.6|4433.6|4421.6|4431.6|4419.6|4
1620354870000|2021-05-07 02:34:30|4433.4|4421.4|4434.3|4422.3|4434.3|4422.3|4432.9|4420.9|31
1620354880000|2021-05-07 02:34:40|4434.8|4422.8|4438|4426|4438|4426|4434.8|4415.9|105
1620354890000|2021-05-07 02:34:50|4437.5|4425.5|4438.7|4426.7|4438.7|4426.7|4437.5|4425.5|15
1620354900000|2021-05-07 02:35:00|4439|4427|4439|4427|4440.2|4428.2|4438.2|4426.2|16
1620354910000|2021-05-07 02:35:10|4439.2|4427.2|4437.5|4425.5|4440.2|4428.2|4437|4425|20
1620354920000|2021-05-07 02:35:20|4437.2|4425.2|4436.7|4424.7|4437.2|4425.2|4436|4424|21
1620354930000|2021-05-07 02:35:30|4437|4425|4435.7|4423.7|4437|4425|4435.7|4423.7|35
1620354940000|2021-05-07 02:35:40|4435.9|4423.9|4436|4424|4436.7|4424.7|4435.9|4423.9|83
1620354950000|2021-05-07 02:35:50|4436.2|4424.2|4440.7|4428.7|4442|4430|4436.2|4424.2|29
1620354960000|2021-05-07 02:36:00|4440.5|4428.5|4440|4428|4440.5|4428.5|4440|4428|0
1620354970000|2021-05-07 02:36:10|4439.7|4427.7|4440.2|4428.2|4440.7|4428.7|4439.7|4427.7|0
1620354980000|2021-05-07 02:36:20|4440.5|4428.5|4440.5|4428.5|4440.5|4428.5|4439.7|4427.7|0
1620354990000|2021-05-07 02:36:30|4440|4428|4439.7|4427.7|4440|4428|4439.7|4427.7|2
1620355000000|2021-05-07 02:36:40|4440|4428|4440.5|4428.5|4440.5|4428.5|4440|4428|4
1620355010000|2021-05-07 02:36:50|4440.9|4428.9|4442|4430|4442.5|4430.5|4440.9|4428.9|66
1620355020000|2021-05-07 02:37:00|4442.5|4430.5|4442|4430|4442.5|4430.5|4442|4430|51
1620355030000|2021-05-07 02:37:10|4442.3|4430.3|4443.2|4431.2|4443.2|4431.2|4442|4430|45
1620355040000|2021-05-07 02:37:20|4443.5|4431.5|4444.3|4432.3|4444.3|4432.3|4443.2|4431.2|1
1620355050000|2021-05-07 02:37:30|4443.8|4431.8|4443.3|4431.3|4443.8|4431.8|4442.3|4430.3|13
1620355060000|2021-05-07 02:37:40|4443.8|4431.8|4444|4432|4444.3|4432.3|4443.8|4431.8|8
1620355070000|2021-05-07 02:37:50|4443.8|4431.8|4443.8|4431.8|4443.8|4431.8|4443.8|4431.8|5
1620355080000|2021-05-07 02:38:00|4444|4432|4443.5|4431.5|4444|4432|4443|4431|20
1620355090000|2021-05-07 02:38:10|4443.2|4431.2|4443.3|4431.3|4443.3|4431.3|4443|4431|5
1620355100000|2021-05-07 02:38:20|4443|4431|4443|4431|4443|4431|4443|4431|5
1620355110000|2021-05-07 02:38:30|||||||||5
1620355120000|2021-05-07 02:38:40|||||||||20
1620355130000|2021-05-07 02:38:50|4443.3|4431.3|4444.2|4432.2|4444.2|4432.2|4443.3|4431.3|20
1620355140000|2021-05-07 02:39:00|4444|4432|4447.5|4435.5|4447.5|4435.5|4444|4432|45
1620355150000|2021-05-07 02:39:10|4447.7|4435.7|4448|4436|4448|4436|4447.7|4435.7|30
1620355160000|2021-05-07 02:39:20|4449|4437|4449.2|4437.2|4449.5|4437.5|4449|4437|6
1620355170000|2021-05-07 02:39:30|4449.7|4437.7|4450|4438|4450.2|4438.2|4449.7|4437.7|5
1620355180000|2021-05-07 02:39:40|4450.2|4438.2|4454.2|4442.2|4454.5|4442.5|4450.2|4438.2|10
1620355190000|2021-05-07 02:39:50|4453.7|4441.7|4455.5|4443.5|4456.5|4444.5|4453.2|4441.2|0
1620355200000|2021-05-07 02:40:00|4456|4444|4457.2|4445.2|4458.5|4446.5|4456|4444|0
1620355210000|2021-05-07 02:40:10|4456.7|4444.7|4454.5|4442.5|4456.7|4444.7|4454.5|4442.5|2
1620355220000|2021-05-07 02:40:20|4454.7|4442.7|4452|4440|4455|4443|4452|4440|2
1620355230000|2021-05-07 02:40:30|4451.5|4439.5|4452|4440|4452|4440|4451.5|4439.5|0
1620355240000|2021-05-07 02:40:40|4451.7|4439.7|4453.7|4441.7|4454.7|4442.7|4451.7|4439.7|1
1620355250000|2021-05-07 02:40:50|4454|4442|4454.5|4442.5|4455|4443|4453.7|4441.7|0
1620355260000|2021-05-07 02:41:00|4455|4443|4453|4441|4455.5|4443.5|4451.2|4439.2|0
1620355270000|2021-05-07 02:41:10|4452.5|4440.5|4455|4443|4455|4443|4452.5|4440.5|0
1620355280000|2021-05-07 02:41:20|4455.2|4443.2|4460.7|4448.7|4460.7|4448.7|4455.2|4443.2|8
1620355290000|2021-05-07 02:41:30|4461|4449|4462|4450|4462|4450|4459.9|4447.9|6
1620355300000|2021-05-07 02:41:40|4462.2|4450.2|4460.2|4448.2|4463.4|4451.4|4460.2|4448.2|11
1620355310000|2021-05-07 02:41:50|4459.9|4447.9|4466.1|4454.1|4466.3|4454.3|4458.9|4446.9|10
1620355320000|2021-05-07 02:42:00|4465.6|4453.6|4465.1|4453.1|4465.6|4453.6|4465.1|4453.1|4
1620355330000|2021-05-07 02:42:10|4465.4|4453.4|4465.6|4453.6|4465.8|4453.8|4465.4|4453.4|8
1620355340000|2021-05-07 02:42:20|4467.3|4455.3|4467.5|4455.5|4467.5|4455.5|4467|4455|1
1620355350000|2021-05-07 02:42:30|4468.2|4456.2|4468.3|4456.3|4468.5|4456.5|4468.2|4456.2|2
1620355360000|2021-05-07 02:42:40|4469.2|4457.2|4472.3|4460.3|4472.3|4460.3|4469.2|4457.2|13
1620355370000|2021-05-07 02:42:50|4472.8|4460.8|4473.3|4461.3|4474.6|4462.6|4472.8|4460.8|1
1620355380000|2021-05-07 02:43:00|4471.8|4459.8|4469.8|4457.8|4471.8|4459.8|4469.8|4457.8|0
1620355390000|2021-05-07 02:43:10|4470.1|4458.1|4468.5|4456.5|4470.1|4458.1|4468.3|4456.3|3
1620355400000|2021-05-07 02:43:20|4468.8|4456.8|4466.4|4454.4|4468.8|4456.8|4466.4|4454.4|3
1620355410000|2021-05-07 02:43:30|4466.6|4454.6|4466.9|4454.9|4466.9|4454.9|4466.6|4454.6|26
1620355420000|2021-05-07 02:43:40|4466.6|4454.6|4466.1|4454.1|4466.6|4454.6|4465.1|4453.1|4
1620355440000|2021-05-07 02:44:00|4465.8|4453.8|4466.1|4454.1|4466.1|4454.1|4465.8|4453.8|0
1620355450000|2021-05-07 02:44:10|4467.1|4455.1|4467.6|4455.6|4468.3|4456.3|4467.1|4455.1|0
1620355460000|2021-05-07 02:44:20|4468.1|4456.1|4468.3|4456.3|4469.6|4457.6|4468.1|4456.1|9
1620355470000|2021-05-07 02:44:30|4468.8|4456.8|4470.8|4458.8|4470.8|4458.8|4468.8|4456.8|0
1620355480000|2021-05-07 02:44:40|4470.6|4458.6|4471.1|4459.1|4471.1|4459.1|4470.6|4458.6|0
1620355490000|2021-05-07 02:44:50|4471.3|4459.3|4471|4459|4471.8|4459.8|4471|4459|2
1620355500000|2021-05-07 02:45:00|4470.5|4458.5|4471.1|4459.1|4471.3|4459.3|4470.5|4458.5|0
1620355510000|2021-05-07 02:45:10|4470.8|4458.8|4471.8|4459.8|4471.8|4459.8|4470.8|4458.8|0
1620355520000|2021-05-07 02:45:20|4471.5|4459.5|4471.1|4459.1|4471.5|4459.5|4471.1|4459.1|0
1620355530000|2021-05-07 02:45:30|4470.3|4458.3|4469.1|4457.1|4470.3|4458.3|4467.8|4455.8|3
1620355540000|2021-05-07 02:45:40|4472|4460|4470.8|4458.8|4475.1|4462.8|4469.8|4457.8|0
1620355560000|2021-05-07 02:46:00|4469.6|4457.6|4469.6|4457.6|4469.6|4457.6|4469.6|4457.6|1
1620355570000|2021-05-07 02:46:10|4469.1|4457.1|4469.1|4457.1|4469.1|4457.1|4469.1|4457.1|0
1620355580000|2021-05-07 02:46:20|4469.9|4457.9|4470.1|4458.1|4470.1|4458.1|4469.6|4457.6|0
1620355590000|2021-05-07 02:46:30|4469.6|4457.6|4471.6|4459.6|4471.6|4459.6|4469.6|4457.6|0
1620355600000|2021-05-07 02:46:40|4471.3|4459.3|4470.6|4458.6|4471.6|4459.6|4470.6|4458.6|0
1620355610000|2021-05-07 02:46:50|4471.1|4459.1|4471.1|4459.1|4471.1|4459.1|4471.1|4459.1|0
1620355620000|2021-05-07 02:47:00|4471.4|4459.4|4472.1|4460.1|4472.3|4460.3|4471.1|4459.1|0
1620355630000|2021-05-07 02:47:10|4471.6|4459.6|4469.1|4457.1|4471.8|4459.8|4469.1|4457.1|0
1620355640000|2021-05-07 02:47:20|4469.6|4457.6|4469.1|4457.1|4469.6|4457.6|4469.1|4457.1|2
1620355650000|2021-05-07 02:47:30|4468.8|4456.8|4469.6|4457.6|4469.8|4457.8|4468.6|4456.6|0
1620355660000|2021-05-07 02:47:40|4469.5|4457.5|4469.1|4457.1|4469.5|4457.5|4469.1|4457.1|0
1620355670000|2021-05-07 02:47:50|4470|4458|4471.6|4459.6|4471.6|4459.6|4470|4458|0
1620355680000|2021-05-07 02:48:00|4471.8|4459.8|4472.8|4460.8|4473.3|4461.3|4471.8|4459.8|2
1620355690000|2021-05-07 02:48:10|4472.3|4460.3|4473.8|4461.8|4473.8|4461.8|4472.3|4460.3|3
1620355700000|2021-05-07 02:48:20|4474.3|4462.3|4472.5|4460.5|4474.3|4462.3|4472.5|4460.5|5
1620355710000|2021-05-07 02:48:30|4471.8|4459.8|4471.5|4459.5|4472.3|4460.3|4471|4459|0
1620355720000|2021-05-07 02:48:40|4472.3|4460.3|4471.8|4459.8|4472.3|4460.3|4471.5|4459.5|0
1620355730000|2021-05-07 02:48:50|4472|4460|4470.8|4458.8|4472|4460|4470.8|4458.8|4
1620355740000|2021-05-07 02:49:00|4470.5|4458.5|4470.8|4458.8|4471.3|4459.3|4470.5|4458.5|7
1620355750000|2021-05-07 02:49:10|4471.3|4459.3|4471.3|4459.3|4471.3|4459.3|4471.3|4459.3|1
1620355760000|2021-05-07 02:49:20|4470.8|4458.8|4470.3|4458.3|4470.8|4458.8|4470.3|4458.3|4
1620355770000|2021-05-07 02:49:30|4470|4458|4468.5|4456.5|4470|4458|4468.5|4456.5|0
1620355780000|2021-05-07 02:49:40|4468.2|4456.2|4467.7|4455.7|4468.2|4456.2|4467.7|4455.7|0
1620355790000|2021-05-07 02:49:50|4467.5|4455.5|4467.5|4455.5|4467.5|4455.5|4467.2|4455.2|4
1620355800000|2021-05-07 02:50:00|4467.8|4455.8|4468|4456|4468|4456|4467.8|4455.8|0
1620355810000|2021-05-07 02:50:10|4468.3|4456.3|4467.5|4455.5|4468.3|4456.3|4467.5|4455.5|0
1620355820000|2021-05-07 02:50:20|4467.8|4455.8|4468|4456|4468|4456|4467.5|4455.5|0
1620355830000|2021-05-07 02:50:30|4468.3|4456.3|4467.8|4455.8|4468.3|4456.3|4467.8|4455.8|0
1620355840000|2021-05-07 02:50:40|4468|4456|4468|4456|4468|4456|4468|4456|0
1620355850000|2021-05-07 02:50:50|4468.3|4456.3|4468.3|4456.3|4469.8|4457.8|4468|4456|0
1620355860000|2021-05-07 02:51:00|4468|4456|4467.8|4455.8|4468|4456|4467.8|4455.8|5
1620355870000|2021-05-07 02:51:10|4468.5|4456.5|4470.3|4458.3|4470.3|4458.3|4468.5|4456.5|0
1620355880000|2021-05-07 02:51:20|4471.8|4459.8|4476|4464|4476|4464|4471.8|4459.8|0
1620355890000|2021-05-07 02:51:30|4476.3|4464.3|4476.3|4464.3|4476.8|4464.8|4476|4464|5
1620355900000|2021-05-07 02:51:40|4476.8|4464.8|4475.3|4463.3|4476.8|4464.8|4475.3|4463.3|0
1620355910000|2021-05-07 02:51:50|4475.5|4463.5|4475.8|4463.8|4476.3|4464.3|4475.3|4463.3|0
1620355920000|2021-05-07 02:52:00|4475.3|4463.3|4473.7|4461.7|4475.8|4463.8|4472.3|4460.3|0
1620355930000|2021-05-07 02:52:10|4472.8|4460.8|4473.3|4461.3|4473.5|4461.5|4472.8|4460.8|0
1620355940000|2021-05-07 02:52:20|4473.8|4461.8|4474.3|4462.3|4474.3|4462.3|4473.8|4461.8|0
1620355950000|2021-05-07 02:52:30|4473.8|4461.8|4474.5|4462.5|4474.5|4462.5|4473.8|4461.8|0
1620355960000|2021-05-07 02:52:40|4474.8|4462.8|4474.3|4462.3|4475|4463|4473.3|4461.3|0
1620355970000|2021-05-07 02:52:50|4474.5|4462.5|4474.3|4462.3|4474.8|4462.8|4474|4462|2
1620355980000|2021-05-07 02:53:00|4474.5|4462.5|4475.3|4463.3|4475.3|4463.3|4474.5|4462.5|0
1620355990000|2021-05-07 02:53:10|4475.5|4463.5|4476.5|4464.5|4476.5|4464.5|4475.5|4463.5|0
1620356010000|2021-05-07 02:53:30|4476.2|4464.2|4474.7|4462.7|4476.2|4464.2|4474.7|4462.7|0
1620356020000|2021-05-07 02:53:40|4473.2|4461.2|4475.2|4463.2|4475.2|4463.2|4473.2|4461.2|0
1620356030000|2021-05-07 02:53:50|4475.5|4463.5|4475|4463|4477|4465|4475|4463|0
1620356040000|2021-05-07 02:54:00|4474.7|4462.7|4477.2|4465.2|4477.2|4465.2|4474.7|4462.7|0
1620356050000|2021-05-07 02:54:10|4476.9|4464.9|4477.2|4465.2|4477.2|4465.2|4476.2|4464.2|0
1620356060000|2021-05-07 02:54:20|4477.7|4465.7|4479.4|4467.4|4479.4|4467.4|4477.7|4465.7|0
1620356070000|2021-05-07 02:54:30|4479.2|4467.2|4479.2|4467.2|4479.7|4467.7|4478.2|4466.2|0
1620356080000|2021-05-07 02:54:40|4479.5|4467.5|4479.7|4467.7|4481.2|4469.2|4476.8|4464.8|1
1620356090000|2021-05-07 02:54:50|4481.4|4469.4|4482.4|4470.4|4482.4|4470.4|4480.9|4468.9|6
1620356100000|2021-05-07 02:55:00|4482.9|4470.9|4482.6|4470.6|4482.9|4470.9|4482.1|4470.1|7
1620356110000|2021-05-07 02:55:10|4483.5|4471.5|4482.6|4470.6|4484.5|4472.5|4481.8|4469.8|6
1620356120000|2021-05-07 02:55:20|4482.8|4470.8|4481.6|4469.6|4483.6|4471.6|4481.6|4469.6|0
1620356130000|2021-05-07 02:55:30|4481.3|4469.3|4479.9|4467.9|4481.3|4469.3|4479.9|4467.9|0
1620356140000|2021-05-07 02:55:40|4480.8|4468.8|4479.6|4467.6|4480.8|4468.8|4478.1|4466.1|0
1620356150000|2021-05-07 02:55:50|4478.4|4466.4|4479.9|4467.9|4479.9|4467.9|4477.4|4465.4|0
1620356160000|2021-05-07 02:56:00|4479.8|4467.8|4478.6|4466.6|4481.6|4467.8|4478.6|4465.1|0
1620356170000|2021-05-07 02:56:10|4478.3|4466.3|4478.6|4466.6|4478.6|4466.6|4478.1|4466.1|0
1620356180000|2021-05-07 02:56:20|4479.1|4467.1|4476.8|4464.8|4479.1|4467.1|4476.8|4464.8|0
1620356190000|2021-05-07 02:56:30|4476.6|4464.6|4477.1|4465.1|4477.4|4465.4|4476.6|4464.6|0
1620356200000|2021-05-07 02:56:40|4477.3|4465.3|4477.6|4465.6|4477.6|4465.6|4477.3|4465.3|0
1620356210000|2021-05-07 02:56:50|4477.8|4465.8|4478.1|4466.1|4478.1|4466.1|4477.8|4465.8|0
1620356220000|2021-05-07 02:57:00|4478.8|4466.8|4478.3|4466.3|4478.8|4466.8|4477.8|4465.8|0
1620356230000|2021-05-07 02:57:10|4478.6|4466.6|4479.3|4467.3|4479.6|4467.6|4478.6|4466.6|0
1620356240000|2021-05-07 02:57:20|4480.1|4468.1|4481.3|4469.3|4481.3|4469.3|4480.1|4468.1|1
1620356250000|2021-05-07 02:57:30|4482.6|4466.6|4479.8|4467.8|4482.6|4468.1|4479.3|4466.1|0
1620356280000|2021-05-07 02:58:00|4479.6|4467.6|4479.6|4467.6|4479.8|4467.8|4479.6|4467.6|0
1620356290000|2021-05-07 02:58:10|4479.9|4467.9|4482.2|4470.2|4484.6|4472.6|4479.9|4467.9|23
1620356300000|2021-05-07 02:58:20|4482.5|4470.5|4482.7|4470.7|4483.2|4471.2|4481.7|4469.7|0
1620356310000|2021-05-07 02:58:30|4482.4|4470.4|4482.6|4470.6|4482.6|4470.6|4482.4|4470.4|0
1620356320000|2021-05-07 02:58:40|4483.4|4471.4|4481.9|4469.9|4484.1|4472.1|4481.9|4469.9|0
1620356330000|2021-05-07 02:58:50|4482.1|4470.1|4481.9|4469.9|4482.1|4470.1|4481.9|4469.9|0
1620356340000|2021-05-07 02:59:00|4481.4|4469.4|4484.1|4472.1|4484.1|4472.1|4481.4|4469.4|0
1620356350000|2021-05-07 02:59:10|4483.9|4471.9|4483.6|4471.6|4483.9|4471.9|4483.4|4471.4|0
1620356360000|2021-05-07 02:59:20|4483.4|4471.4|4483.4|4471.4|4483.6|4471.6|4483.4|4471.4|0
1620356370000|2021-05-07 02:59:30|4483.2|4471.2|4481.9|4469.9|4483.2|4471.2|4481.9|4469.9|0
1620356380000|2021-05-07 02:59:40|4482.2|4470.2|4481.9|4469.9|4482.2|4470.2|4481.9|4469.9|0
1620356390000|2021-05-07 02:59:50|4482.2|4470.2|4481.9|4469.9|4482.2|4470.2|4481.9|4469.9|0
1620356400000|2021-05-07 03:00:00|4482.4|4470.4|4482.4|4470.4|4482.4|4470.4|4482.1|4470.1|0
1620356410000|2021-05-07 03:00:10|4483.7|4471.7|4483.6|4471.6|4483.7|4471.7|4483.4|4471.4|24
1620356420000|2021-05-07 03:00:20|4483.4|4471.4|4484.2|4472.2|4484.2|4472.2|4483.4|4471.4|1
1620356430000|2021-05-07 03:00:30|4484.9|4472.9|4484.4|4472.4|4484.9|4472.9|4484.4|4472.4|2
1620356440000|2021-05-07 03:00:40|4484.9|4472.9|4485.2|4473.2|4485.2|4473.2|4484.9|4472.9|3
1620356450000|2021-05-07 03:00:50|4484.9|4472.9|4484.6|4472.6|4485.2|4473.2|4484.2|4472.2|1
1620356460000|2021-05-07 03:01:00|4485.2|4473.2|4485.2|4473.2|4485.2|4473.2|4484.9|4472.9|3
1620356470000|2021-05-07 03:01:10|4485.4|4473.4|4485.2|4473.2|4485.9|4473.9|4485.2|4473.2|2
1620356480000|2021-05-07 03:01:20|4484.9|4472.9|4486.2|4474.2|4486.4|4474.4|4484.9|4472.9|5
1620356490000|2021-05-07 03:01:30|4486.4|4474.4|4489.2|4477.2|4489.2|4477.2|4486.4|4474.4|5
1620356500000|2021-05-07 03:01:40|4489.4|4477.4|4490.2|4478.2|4490.7|4478.7|4489.4|4477.4|2
1620356510000|2021-05-07 03:01:50|4489.9|4477.9|4488.9|4476.9|4489.9|4477.9|4488.9|4476.9|2
1620356520000|2021-05-07 03:02:00|4489.4|4477.4|4490.2|4478.2|4490.7|4478.7|4489.4|4477.4|0
1620356530000|2021-05-07 03:02:10|4490.7|4478.7|4491.4|4479.4|4491.4|4479.4|4490.4|4478.4|2
1620356540000|2021-05-07 03:02:20|4491.7|4479.7|4491.9|4479.9|4492.7|4480.7|4491.7|4479.7|3
1620356560000|2021-05-07 03:02:40|4492.4|4480.4|4492.1|4480.1|4492.6|4480.6|4492.1|4480.1|1
1620356570000|2021-05-07 03:02:50|4491.9|4479.9|4491.4|4479.4|4491.9|4479.9|4491.4|4479.4|2
1620356590000|2021-05-07 03:03:10|4491.6|4479.6|4491.6|4479.6|4491.9|4479.9|4491.6|4479.6|0
1620356610000|2021-05-07 03:03:30|4491.4|4479.4|4494.9|4482.9|4495.4|4483.4|4491.4|4479.4|2
1620356620000|2021-05-07 03:03:40|4495.9|4483.9|4495.9|4483.9|4495.9|4483.9|4495.9|4483.9|1
1620356630000|2021-05-07 03:03:50|4496.4|4484.4|4495.4|4483.4|4496.4|4484.4|4495.4|4483.4|1
1620356640000|2021-05-07 03:04:00|4494.6|4482.6|4495.4|4483.4|4495.4|4483.4|4494.1|4482.1|2
1620356650000|2021-05-07 03:04:10|4495.1|4483.1|4491.9|4479.9|4495.1|4483.1|4491.9|4479.9|0
1620356660000|2021-05-07 03:04:20|4491.6|4479.6|4491.6|4479.6|4491.6|4479.6|4491.4|4479.4|0
1620356670000|2021-05-07 03:04:30|4491.4|4479.4|4491.4|4479.4|4491.9|4479.9|4491.4|4479.4|5
1620356680000|2021-05-07 03:04:40|4491.1|4479.1|4491.1|4479.1|4491.1|4479.1|4491.1|4479.1|0
1620356690000|2021-05-07 03:04:50|4491.4|4479.4|4491.1|4479.1|4491.6|4479.6|4491.1|4479.1|0
1620356700000|2021-05-07 03:05:00|4492.7|4480.7|4494.6|4482.6|4494.9|4482.9|4492.7|4480.7|0
1620356710000|2021-05-07 03:05:10|4494.4|4482.4|4493.6|4481.6|4494.4|4482.4|4493.6|4481.6|1
1620356720000|2021-05-07 03:05:20|4492.9|4480.9|4491.9|4479.9|4493.1|4481.1|4491.6|4479.6|15
1620356730000|2021-05-07 03:05:30|4492.1|4480.1|4492.1|4480.1|4492.1|4480.1|4491.4|4479.4|1
1620356740000|2021-05-07 03:05:40|4492.6|4480.6|4491.9|4479.9|4492.6|4480.6|4491.9|4479.9|0
1620356750000|2021-05-07 03:05:50|4492.1|4480.1|4492.9|4480.9|4492.9|4480.9|4491.6|4479.6|0
1620356760000|2021-05-07 03:06:00|4492.4|4480.4|4491.6|4479.6|4492.4|4480.4|4491.6|4479.6|1
1620356780000|2021-05-07 03:06:20|4492.4|4480.4|4492.6|4480.6|4492.6|4480.6|4492.4|4480.4|0
1620356790000|2021-05-07 03:06:30|4492.9|4480.9|4494.6|4482.6|4494.6|4482.6|4492.9|4480.9|0
1620356800000|2021-05-07 03:06:40|4495.1|4483.1|4495.8|4483.8|4496.3|4484.3|4495.1|4483.1|9
1620356810000|2021-05-07 03:06:50|4496.3|4484.3|4496.3|4484.3|4496.3|4484.3|4496.3|4484.3|0
1620356820000|2021-05-07 03:07:00|4496.1|4484.1|4496.1|4484.1|4496.1|4484.1|4496.1|4484.1|0
1620356830000|2021-05-07 03:07:10|4497.1|4485.1|4497.1|4485.1|4497.1|4485.1|4497.1|4485.1|0
1620356840000|2021-05-07 03:07:20|4495.3|4483.3|4493.5|4481.5|4495.3|4483.3|4493.3|4481.3|6
1620356850000|2021-05-07 03:07:30|4493.3|4481.3|4495|4483|4495.4|4483.4|4493.3|4481.3|3
1620356860000|2021-05-07 03:07:40|4494.5|4482.5|4496.3|4484.3|4496.3|4484.3|4494.5|4482.5|2
1620356870000|2021-05-07 03:07:50|4496.1|4484.1|4495.5|4483.5|4496.1|4484.1|4495|4483|7
1620356880000|2021-05-07 03:08:00|4494.8|4482.8|4492.8|4480.8|4494.8|4482.8|4492.8|4480.8|0
1620356890000|2021-05-07 03:08:10|4493.1|4481.1|4494|4482|4494|4482|4493.1|4481.1|0
1620356900000|2021-05-07 03:08:20|4493.8|4481.8|4491.1|4479.1|4493.8|4481.8|4491.1|4479.1|2
1620356910000|2021-05-07 03:08:30|4490.8|4478.8|4490.6|4478.6|4491.1|4479.1|4490.5|4478.5|21
1620356920000|2021-05-07 03:08:40|4490.3|4478.3|4490.3|4478.3|4490.6|4478.6|4490.3|4478.3|8
1620356930000|2021-05-07 03:08:50|4490.6|4478.6|4490.8|4478.8|4490.8|4478.8|4490.6|4478.6|8
1620356940000|2021-05-07 03:09:00|4490.6|4478.6|4490.8|4478.8|4491.1|4479.1|4490.6|4478.6|1
1620356950000|2021-05-07 03:09:10|4490.3|4478.3|4491.3|4479.3|4491.5|4479.5|4490.3|4478.3|3
1620356960000|2021-05-07 03:09:20|4491.5|4479.5|4491.5|4479.5|4491.5|4479.5|4491.5|4479.5|0
1620356970000|2021-05-07 03:09:30|4492.5|4480.5|4493.7|4481.7|4493.7|4481.7|4492.5|4480.5|2
1620356980000|2021-05-07 03:09:40|||||||||3
1620356990000|2021-05-07 03:09:50|4496.5|4484.5|4495|4483|4496.5|4484.5|4495|4483|2
1620357000000|2021-05-07 03:10:00|||||||||3
1620357010000|2021-05-07 03:10:10|4496.3|4484.3|4494.7|4482.7|4496.3|4484.3|4494.7|4482.7|0
1620357020000|2021-05-07 03:10:20|4494.2|4482.2|4493.2|4481.2|4494.2|4482.2|4493.2|4481.2|0
1620357030000|2021-05-07 03:10:30|4493.7|4481.7|4493.2|4481.2|4493.7|4481.7|4493.2|4481.2|0
1620357040000|2021-05-07 03:10:40|4494.2|4482.2|4492.5|4480.5|4494.2|4482.2|4492|4480|0
1620357060000|2021-05-07 03:11:00|4491.8|4479.8|4491.3|4479.3|4492.5|4480.5|4491.3|4479.3|2
1620357070000|2021-05-07 03:11:10|4491.5|4479.5|4491|4479|4491.8|4479.8|4491|4479|0
1620357080000|2021-05-07 03:11:20|4490.3|4478.3|4490.3|4478.3|4490.5|4478.5|4490.3|4478.3|0
1620357090000|2021-05-07 03:11:30|4490|4478|4487.8|4475.8|4490|4478|4486|4474|0
1620357100000|2021-05-07 03:11:40|4487.5|4475.5|4488|4476|4488|4476|4487.3|4475.3|0
1620357120000|2021-05-07 03:12:00|4487.5|4475.5|4488|4476|4488.6|4476.6|4487.5|4475.5|0
1620357130000|2021-05-07 03:12:10|4487.7|4475.7|4487.5|4475.5|4487.7|4475.7|4487.5|4475.5|0
1620357140000|2021-05-07 03:12:20|4489|4477|4489.7|4477.7|4490|4478|4489|4477|0
1620357150000|2021-05-07 03:12:30|||||||||5
1620357160000|2021-05-07 03:12:40|4490.2|4478.2|4490.2|4478.2|4490.2|4478.2|4490.2|4478.2|0
1620357170000|2021-05-07 03:12:50|4491|4479|4490.7|4478.7|4491|4479|4490.5|4478.5|0
1620357180000|2021-05-07 03:13:00|4490|4478|4489.3|4477.3|4490|4478|4488|4476|3
1620357190000|2021-05-07 03:13:10|4489.8|4477.8|4489.8|4477.8|4489.8|4477.8|4489.8|4477.8|0
1620357200000|2021-05-07 03:13:20|4490.5|4478.5|4491|4479|4491|4479|4490.3|4478.3|0
1620357210000|2021-05-07 03:13:30|4491.3|4479.3|4492|4480|4492|4480|4491.3|4479.3|4
1620357220000|2021-05-07 03:13:40|4491.8|4479.8|4490.8|4478.8|4491.8|4479.8|4490.8|4478.8|2
1620357240000|2021-05-07 03:14:00|4491.3|4479.3|4489.5|4477.5|4491.3|4479.3|4489.5|4477.5|0
1620357250000|2021-05-07 03:14:10|4489.3|4477.3|4488.3|4476.3|4489.3|4477.3|4488.3|4476.3|0
1620357260000|2021-05-07 03:14:20|4488|4476|4489.3|4477.3|4489.3|4477.3|4487.5|4475.5|0
1620357280000|2021-05-07 03:14:40|4489.5|4477.5|4489|4477|4489.5|4477.5|4489|4477|0
1620357290000|2021-05-07 03:14:50|4487.8|4475.8|4486|4474|4487.8|4475.8|4486|4474|7
1620357300000|2021-05-07 03:15:00|4485.5|4473.5|4485.7|4473.7|4486.7|4474.7|4485.5|4473.5|1
1620357310000|2021-05-07 03:15:10|4485.5|4473.5|4486.2|4474.2|4486.2|4474.2|4485.5|4473.5|0
1620357320000|2021-05-07 03:15:20|4486.7|4474.7|4487.7|4475.7|4487.7|4475.7|4486.7|4474.7|0
1620357350000|2021-05-07 03:15:50|||||||||5
1620357360000|2021-05-07 03:16:00|4487.5|4475.5|4490|4478|4490|4478|4487.5|4475.5|0
1620357370000|2021-05-07 03:16:10|4490.2|4478.2|4489|4477|4490.7|4478.7|4489|4477|0
1620357380000|2021-05-07 03:16:20|4488.7|4476.7|4488.5|4476.5|4489|4477|4488.2|4476.2|2
1620357390000|2021-05-07 03:16:30|4488|4476|4488|4476|4488|4476|4488|4476|0
1620357400000|2021-05-07 03:16:40|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|0
1620357410000|2021-05-07 03:16:50|4487.5|4475.5|4486|4474|4487.5|4475.5|4486|4474|0
1620357420000|2021-05-07 03:17:00|4486.5|4474.5|4487.5|4475.5|4487.5|4475.5|4486.5|4474.5|0
1620357430000|2021-05-07 03:17:10|4487.7|4475.7|4488|4476|4488.5|4476.5|4487.7|4475.7|0
1620357440000|2021-05-07 03:17:20|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|4487.5|4475.5|0
1620357450000|2021-05-07 03:17:30|4487.2|4475.2|4487.2|4475.2|4487.2|4475.2|4486.7|4474.7|0
1620357460000|2021-05-07 03:17:40|4486.9|4474.9|4487.7|4475.7|4487.7|4475.7|4486.2|4474.2|0
1620357470000|2021-05-07 03:17:50|4488.2|4476.2|4488.2|4476.2|4488.2|4476.2|4488.2|4476.2|0
1620357480000|2021-05-07 03:18:00|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|0
1620357500000|2021-05-07 03:18:20|4488|4476|4488.7|4476.7|4488.7|4476.7|4488|4476|5
1620357520000|2021-05-07 03:18:40|4489.2|4477.2|4490.9|4478.9|4490.9|4478.9|4489.2|4477.2|1
1620357540000|2021-05-07 03:19:00|4490.7|4478.7|4491.2|4479.2|4491.4|4479.4|4490.7|4478.7|0
1620357550000|2021-05-07 03:19:10|4491.4|4479.4|4492.2|4480.2|4492.2|4480.2|4491.4|4479.4|0
1620357560000|2021-05-07 03:19:20|4491.9|4479.9|4491.4|4479.4|4491.9|4479.9|4491.4|4479.4|6
1620357570000|2021-05-07 03:19:30|4490.9|4478.9|4490.4|4478.4|4492.7|4478.9|4489.9|4476.4|0
1620357580000|2021-05-07 03:19:40|4490.9|4478.9|4491.4|4479.4|4491.4|4479.4|4490.9|4478.9|0
1620357590000|2021-05-07 03:19:50|4491.7|4479.7|4491.7|4479.7|4491.7|4479.7|4491.7|4479.7|0
1620357600000|2021-05-07 03:20:00|4491.9|4479.9|4492.2|4480.2|4492.2|4480.2|4491.9|4479.9|1
1620357610000|2021-05-07 03:20:10|4491.7|4479.7|4491.4|4479.4|4491.7|4479.7|4491.4|4479.4|1
1620357620000|2021-05-07 03:20:20|4491.7|4479.7|4492.6|4480.6|4492.6|4480.6|4491.7|4479.7|0
1620357630000|2021-05-07 03:20:30|4492.9|4480.9|4491.7|4479.7|4492.9|4480.9|4491.7|4479.7|6
1620357640000|2021-05-07 03:20:40|4491.9|4479.9|4491.7|4479.7|4491.9|4479.9|4491.7|4479.7|0
1620357650000|2021-05-07 03:20:50|4491.2|4479.2|4491.2|4479.2|4491.2|4479.2|4491.2|4479.2|0
1620357670000|2021-05-07 03:21:10|4490.9|4478.9|4489.4|4477.4|4490.9|4478.9|4489.4|4477.4|0
1620357690000|2021-05-07 03:21:30|4489.7|4477.7|4490.2|4478.2|4490.2|4478.2|4489.7|4477.7|0
1620357700000|2021-05-07 03:21:40|4490.9|4478.9|4490.9|4478.9|4490.9|4478.9|4490.9|4478.9|0
1620357710000|2021-05-07 03:21:50|4490.5|4478.5|4489.2|4477.2|4490.5|4478.5|4488.7|4476.7|2
1620357720000|2021-05-07 03:22:00|4489.4|4477.4|4488.2|4476.2|4489.4|4477.4|4488.2|4476.2|0
1620357730000|2021-05-07 03:22:10|4487.4|4475.4|4487.4|4475.4|4487.4|4475.4|4487.2|4475.2|0
1620357740000|2021-05-07 03:22:20|4487.9|4475.9|4487.4|4475.4|4487.9|4475.9|4487.4|4475.4|0
1620357750000|2021-05-07 03:22:30|4487.2|4475.2|4485.7|4473.7|4487.2|4475.2|4485.7|4473.7|0
1620357760000|2021-05-07 03:22:40|4485.5|4473.5|4485.7|4473.7|4485.7|4473.7|4485.5|4473.5|0
1620357770000|2021-05-07 03:22:50|4485.5|4473.5|4485.5|4473.5|4485.5|4473.5|4485.5|4473.5|0
1620357780000|2021-05-07 03:23:00|4485.2|4473.2|4485|4473|4485.2|4473.2|4485|4473|0
1620357790000|2021-05-07 03:23:10|4485.2|4473.2|4485.2|4473.2|4485.2|4473.2|4485.2|4473.2|0
1620357800000|2021-05-07 03:23:20|4484.9|4472.9|4484.9|4472.9|4484.9|4472.9|4484.9|4472.9|0
1620357810000|2021-05-07 03:23:30|4485.5|4473.5|4485.2|4473.2|4485.7|4473.7|4485.2|4473.2|4
1620357820000|2021-05-07 03:23:40|4485.5|4473.5|4485.5|4473.5|4485.5|4473.5|4485.5|4473.5|0
1620357830000|2021-05-07 03:23:50|4485.7|4473.7|4485.5|4473.5|4485.7|4473.7|4485.5|4473.5|0
1620357840000|2021-05-07 03:24:00|4485.2|4473.2|4485.2|4473.2|4485.2|4473.2|4485|4473|0
1620357850000|2021-05-07 03:24:10|4485.5|4473.5|4487.2|4475.2|4487.2|4475.2|4485.5|4473.5|0
1620357860000|2021-05-07 03:24:20|4486.7|4474.7|4486.7|4474.7|4486.7|4474.7|4486.7|4474.7|0
1620357870000|2021-05-07 03:24:30|4486.9|4474.9|4487.4|4475.4|4487.4|4475.4|4486.9|4474.9|0
1620357880000|2021-05-07 03:24:40|4487.7|4475.7|4487.9|4475.9|4487.9|4475.9|4487.7|4475.7|0
1620357890000|2021-05-07 03:24:50|4487.6|4475.6|4487.6|4475.6|4487.6|4475.6|4487.6|4475.6|0
1620357910000|2021-05-07 03:25:10|4487.4|4475.4|4486.2|4474.2|4487.4|4475.4|4486.2|4474.2|0
1620357930000|2021-05-07 03:25:30|4485.4|4473.4|4485|4473|4485.4|4473.4|4485|4473|0
1620357940000|2021-05-07 03:25:40|4484.5|4472.5|4484.2|4472.2|4485.2|4473.2|4484.2|4472.2|0
1620357950000|2021-05-07 03:25:50|4485.2|4473.2|4484.7|4472.7|4485.2|4473.2|4484.2|4472.2|0
1620357960000|2021-05-07 03:26:00|4484.2|4472.2|4482.9|4470.9|4484.7|4472.7|4482.4|4470.4|3
1620357970000|2021-05-07 03:26:10|4482.7|4470.7|4481.7|4469.7|4484.9|4471.7|4481.7|4468.4|0
1620357980000|2021-05-07 03:26:20|4484.2|4468.2|4484.4|4468.4|4484.4|4468.7|4480.7|4466.7|1
1620357990000|2021-05-07 03:26:30|4484.2|4468.2|4484.2|4468.2|4484.4|4469.6|4481.2|4467.7|0
1620358000000|2021-05-07 03:26:40|4484.4|4468.4|4484.4|4468.4|4484.7|4469.9|4481.9|4468.2|0
1620358010000|2021-05-07 03:26:50|4484.6|4468.6|4484.4|4468.4|4484.7|4468.7|4483.9|4467.9|0
1620358020000|2021-05-07 03:27:00|4484.7|4468.7|4486.2|4470.2|4486.2|4470.2|4484.7|4468.7|0
1620358030000|2021-05-07 03:27:10|4486.4|4470.4|4486.4|4470.4|4486.4|4470.4|4485.9|4469.9|0
1620358040000|2021-05-07 03:27:20|4486.2|4474.2|4487.4|4475.4|4488.2|4475.4|4486.1|4470.4|0
1620358050000|2021-05-07 03:27:30|4487.6|4475.6|4488.3|4476.3|4488.8|4476.8|4487.4|4475.4|0
1620358060000|2021-05-07 03:27:40|4488.4|4476.4|4489.3|4477.3|4489.6|4477.6|4488.4|4476.4|1
1620358070000|2021-05-07 03:27:50|4489.6|4477.6|4488.1|4476.1|4489.6|4477.6|4488|4476|5
1620358080000|2021-05-07 03:28:00|4488.3|4476.3|4488.8|4476.8|4489.1|4477.1|4488.1|4476.1|4
1620358090000|2021-05-07 03:28:10|4488.6|4476.6|4488.6|4476.6|4488.6|4476.6|4488.6|4476.6|3
1620358100000|2021-05-07 03:28:20|4488.4|4476.4|4488.4|4476.4|4488.8|4476.8|4488.4|4476.4|0
1620358110000|2021-05-07 03:28:30|4488.6|4476.6|4488.4|4476.4|4488.6|4476.6|4488.4|4476.4|0
1620358120000|2021-05-07 03:28:40|4488.1|4476.1|4487.1|4475.1|4488.1|4476.1|4487.1|4475.1|1
1620358130000|2021-05-07 03:28:50|4486.9|4474.9|4487.1|4475.1|4487.1|4475.1|4486.1|4474.1|1
1620358140000|2021-05-07 03:29:00|4487.4|4475.4|4486.6|4474.6|4487.4|4475.4|4486.6|4474.6|0
1620358150000|2021-05-07 03:29:10|4487.1|4475.1|4485.4|4473.4|4487.1|4475.1|4485.4|4471.1|0
1620358160000|2021-05-07 03:29:20|4484.9|4472.9|4485.4|4473.4|4485.4|4473.4|4484.9|4472.9|0
1620358200000|2021-05-07 03:30:00|4484.9|4472.9|4485.1|4473.1|4485.4|4473.4|4484.6|4472.6|0
1620358210000|2021-05-07 03:30:10|4484.6|4472.6|4484.4|4472.4|4484.6|4472.6|4484.4|4472.4|0
1620358220000|2021-05-07 03:30:20|4484.6|4472.6|4486.6|4474.6|4486.6|4474.6|4484.6|4472.6|0
1620358230000|2021-05-07 03:30:30|4485.9|4473.9|4487.1|4475.1|4487.6|4475.6|4485.9|4473.9|0
1620358240000|2021-05-07 03:30:40|4486.1|4474.1|4486.4|4474.4|4486.4|4474.4|4486.1|4474.1|0
1620358250000|2021-05-07 03:30:50|4486.6|4474.6|4485.4|4473.4|4487.4|4475.4|4485.4|4473.4|0
1620358260000|2021-05-07 03:31:00|4484.9|4472.9|4484.9|4472.9|4484.9|4472.9|4484.9|4472.9|0
1620358270000|2021-05-07 03:31:10|4485.1|4473.1|4485.9|4473.9|4485.9|4473.9|4485.1|4473.1|0
1620358280000|2021-05-07 03:31:20|4486.1|4474.1|4486.1|4474.1|4486.4|4474.4|4486.1|4474.1|0
1620358290000|2021-05-07 03:31:30|4485.9|4473.9|4485.6|4473.6|4485.9|4473.9|4485.6|4473.6|2
1620358300000|2021-05-07 03:31:40|4486.1|4474.1|4486.1|4474.1|4486.1|4474.1|4486.1|4474.1|0
1620358310000|2021-05-07 03:31:50|4486.4|4474.4|4486.4|4474.4|4486.4|4474.4|4486.4|4474.4|0
1620358320000|2021-05-07 03:32:00|4486.1|4474.1|4488.1|4476.1|4488.1|4476.1|4486.1|4474.1|0
1620358330000|2021-05-07 03:32:10|4487.6|4475.6|4488.1|4476.1|4488.1|4476.1|4487.6|4475.6|0
1620358340000|2021-05-07 03:32:20|4487.3|4475.3|4487.3|4475.3|4487.3|4475.3|4487.3|4475.3|0
1620358380000|2021-05-07 03:33:00|4487.6|4475.6|4487.8|4475.8|4487.8|4475.8|4487.6|4475.6|0
1620358390000|2021-05-07 03:33:10|4487.6|4475.6|4487.8|4475.8|4487.8|4475.8|4487.6|4475.6|0
1620358410000|2021-05-07 03:33:30|4487.1|4475.1|4484.9|4472.9|4487.1|4475.1|4484.4|4472.4|0
1620358420000|2021-05-07 03:33:40|4485.1|4473.1|4484.9|4472.9|4485.4|4473.4|4484.9|4472.9|0
1620358450000|2021-05-07 03:34:10|4484.6|4472.6|4485.1|4473.1|4485.1|4473.1|4484.6|4472.6|0
1620358460000|2021-05-07 03:34:20|4485.6|4473.6|4486.6|4474.6|4486.6|4474.6|4485.6|4473.6|0
1620358480000|2021-05-07 03:34:40|4486.1|4474.1|4486.1|4474.1|4486.6|4474.6|4485.1|4473.1|0
1620358500000|2021-05-07 03:35:00|4486.4|4474.4|4486.6|4474.6|4486.6|4474.6|4485.9|4473.9|0
1620358510000|2021-05-07 03:35:10|4487.3|4475.3|4487.3|4475.3|4487.3|4475.3|4487.3|4475.3|0
1620358520000|2021-05-07 03:35:20|4487.1|4475.1|4487.1|4475.1|4487.1|4475.1|4487.1|4475.1|0
1620358530000|2021-05-07 03:35:30|4487.3|4475.3|4487.3|4475.3|4487.3|4475.3|4487.3|4475.3|0
1620358540000|2021-05-07 03:35:40|4487.1|4475.1|4487.3|4475.3|4487.3|4475.3|4487.1|4475.1|0
1620358550000|2021-05-07 03:35:50|4487.1|4475.1|4487.1|4475.1|4487.1|4475.1|4487.1|4475.1|0
1620358560000|2021-05-07 03:36:00|4485.9|4473.9|4486.6|4474.6|4486.6|4474.6|4485.9|4473.9|0
1620358570000|2021-05-07 03:36:10|4486.3|4474.3|4486.8|4474.8|4486.8|4474.8|4486.3|4474.3|0
1620358580000|2021-05-07 03:36:20|4486.6|4474.6|4486.4|4474.4|4486.6|4474.6|4486.4|4474.4|0
1620358590000|2021-05-07 03:36:30|4486.6|4474.6|4487.1|4475.1|4487.1|4475.1|4486.6|4474.6|0
1620358600000|2021-05-07 03:36:40|4487.6|4475.6|4488.3|4476.3|4488.3|4476.3|4487.6|4475.6|0
1620358620000|2021-05-07 03:37:00|4488.1|4476.1|4488.6|4476.6|4488.6|4476.6|4488.1|4476.1|0
1620358630000|2021-05-07 03:37:10|4488.3|4476.3|4488.3|4476.3|4488.3|4476.3|4488.3|4476.3|0
1620358640000|2021-05-07 03:37:20|4488.6|4476.6|4488.8|4476.8|4489.1|4477.1|4488.3|4476.3|2
1620358650000|2021-05-07 03:37:30|4489.1|4477.1|4488.8|4476.8|4489.1|4477.1|4488.8|4476.8|2
1620358660000|2021-05-07 03:37:40|4489.3|4477.3|4489.5|4477.5|4489.5|4477.5|4489.3|4477.3|4
1620358670000|2021-05-07 03:37:50|4489.3|4477.3|4488.6|4476.6|4489.3|4477.3|4488.6|4476.6|9
1620358680000|2021-05-07 03:38:00|4489.1|4477.1|4489.1|4477.1|4489.1|4477.1|4489.1|4477.1|1
1620358690000|2021-05-07 03:38:10|4488.8|4476.8|4488.8|4476.8|4488.8|4476.8|4488.8|4476.8|0
1620358700000|2021-05-07 03:38:20|4489.1|4477.1|4489.1|4477.1|4489.1|4477.1|4489.1|4477.1|5
1620358720000|2021-05-07 03:38:40|4489.5|4477.5|4489.5|4477.5|4489.5|4477.5|4489.5|4477.5|0
1620358730000|2021-05-07 03:38:50|4489.3|4477.3|4489.3|4477.3|4489.3|4477.3|4489.3|4477.3|3
1620358740000|2021-05-07 03:39:00|4489.1|4477.1|4489.1|4477.1|4489.1|4477.1|4489.1|4477.1|0
1620358750000|2021-05-07 03:39:10|4488.8|4476.8|4489.5|4477.5|4489.5|4477.5|4488.8|4476.8|0
1620358760000|2021-05-07 03:39:20|4489.3|4477.3|4488.8|4476.8|4489.3|4477.3|4488.8|4476.8|0
1620358770000|2021-05-07 03:39:30|4489|4477|4490.1|4478.1|4490.1|4478.1|4489|4477|3
1620358780000|2021-05-07 03:39:40|4489.6|4477.6|4489.9|4477.9|4489.9|4477.9|4489.6|4477.6|1
1620358800000|2021-05-07 03:40:00|4489.4|4477.4|4489.9|4477.9|4489.9|4477.9|4489.4|4477.4|0
1620358840000|2021-05-07 03:40:40|4489.6|4477.6|4488.3|4476.3|4489.6|4477.6|4488.3|4476.3|4
1620358900000|2021-05-07 03:41:40|4488|4476|4488.3|4476.3|4488.3|4476.3|4488|4476|0
1620358910000|2021-05-07 03:41:50|||||||||5
1620358920000|2021-05-07 03:42:00|4487.8|4475.8|4487.8|4475.8|4487.8|4475.8|4487.8|4475.8|1
1620358930000|2021-05-07 03:42:10|4487.5|4475.5|4487.5|4475.5|4487.5|4475.5|4487.5|4475.5|2
1620358940000|2021-05-07 03:42:20|4487.8|4475.8|4488.3|4476.3|4488.3|4476.3|4487.8|4475.8|0
1620358960000|2021-05-07 03:42:40|||||||||1
1620358980000|2021-05-07 03:43:00|4488.5|4476.5|4490|4478|4490.2|4478.2|4482.7|4462.7|18
1620358990000|2021-05-07 03:43:10|4490.2|4478.2|4490.2|4478.2|4490.2|4478.2|4490.2|4478.2|4
1620359000000|2021-05-07 03:43:20|||||||||1
1620359020000|2021-05-07 03:43:40|4490|4478|4490|4478|4490|4478|4490|4478|0
1620359030000|2021-05-07 03:43:50|4490.2|4478.2|4490|4478|4490.2|4478.2|4490|4478|0
1620359040000|2021-05-07 03:44:00|||||||||3
1620359050000|2021-05-07 03:44:10|4489.5|4477.5|4489.2|4477.2|4489.5|4477.5|4489.2|4477.2|0
1620359060000|2021-05-07 03:44:20|4489|4477|4489.5|4477.5|4489.5|4477.5|4489|4477|0
1620359070000|2021-05-07 03:44:30|4489|4477|4489|4477|4489|4477|4488.5|4476.5|0
1620359080000|2021-05-07 03:44:40|4488.8|4476.8|4488.8|4476.8|4488.8|4476.8|4488.8|4476.8|0
1620359100000|2021-05-07 03:45:00|4488.5|4476.5|4488.8|4476.8|4488.8|4476.8|4488.5|4476.5|0
1620359110000|2021-05-07 03:45:10|4488.5|4476.5|4488.8|4476.8|4488.8|4476.8|4488.5|4476.5|0
1620359130000|2021-05-07 03:45:30|4489.5|4477.5|4489.5|4477.5|4489.5|4477.5|4489.5|4477.5|0
1620359140000|2021-05-07 03:45:40|4489.2|4477.2|4489|4477|4489.2|4477.2|4489|4477|0
1620359170000|2021-05-07 03:46:10|4489.3|4477.3|4489.5|4477.5|4489.5|4477.5|4489.3|4477.3|0
1620359190000|2021-05-07 03:46:30|4489.7|4477.7|4489.7|4477.7|4490|4478|4489.7|4477.7|2
1620359220000|2021-05-07 03:47:00|4489.5|4477.5|4489.5|4477.5|4489.5|4477.5|4489.5|4477.5|0
1620359230000|2021-05-07 03:47:10|4489.7|4477.7|4489.7|4477.7|4489.7|4477.7|4489.7|4477.7|0
1620359240000|2021-05-07 03:47:20|||||||||2
1620359250000|2021-05-07 03:47:30|4489.5|4477.5|4489.5|4477.5|4489.5|4477.5|4489.5|4477.5|3
1620359260000|2021-05-07 03:47:40|4489.7|4477.7|4489.5|4477.5|4489.7|4477.7|4489.5|4477.5|1
1620359300000|2021-05-07 03:48:20|4489.2|4477.2|4489.2|4477.2|4489.2|4477.2|4489.2|4477.2|0
1620359320000|2021-05-07 03:48:40|4488.7|4476.7|4488.7|4476.7|4488.7|4476.7|4488.7|4476.7|0
1620359340000|2021-05-07 03:49:00|4488.5|4476.5|4490.7|4478.7|4490.7|4478.7|4488.5|4476.5|0
1620359350000|2021-05-07 03:49:10|4490.5|4478.5|4490.5|4478.5|4490.5|4478.5|4490.5|4478.5|0
1620359370000|2021-05-07 03:49:30|4490.2|4478.2|4490.2|4478.2|4490.2|4478.2|4490.2|4478.2|0
1620359430000|2021-05-07 03:50:30|4490.5|4478.5|4490.2|4478.2|4490.5|4478.5|4490.2|4478.2|0
1620359460000|2021-05-07 03:51:00|4490.5|4478.5|4490.5|4478.5|4490.5|4478.5|4490.5|4478.5|0
1620359520000|2021-05-07 03:52:00|4490.2|4478.2|4490.2|4478.2|4490.2|4478.2|4490.2|4478.2|0
1620359530000|2021-05-07 03:52:10|4490|4478|4489.7|4477.7|4490|4478|4489.7|4477.7|0
1620359580000|2021-05-07 03:53:00|4488.2|4476.2|4488.2|4476.2|4488.2|4476.2|4488.2|4476.2|0
1620359590000|2021-05-07 03:53:10|4487.7|4475.7|4488|4476|4488|4476|4487.5|4475.5|0
1620359600000|2021-05-07 03:53:20|4487.7|4475.7|4486.5|4474.5|4487.7|4475.7|4486.2|4474.2|2
1620359620000|2021-05-07 03:53:40|4486.2|4474.2|4486.7|4474.7|4486.7|4474.7|4485.7|4473.7|0
1620359630000|2021-05-07 03:53:50|4486.2|4474.2|4486.2|4474.2|4486.2|4474.2|4486.2|4474.2|0
1620359640000|2021-05-07 03:54:00|4486|4474|4486.2|4474.2|4486.2|4474.2|4485.7|4473.7|0
1620359660000|2021-05-07 03:54:20|4485.7|4473.7|4485.7|4473.7|4485.7|4473.7|4485.7|4473.7|0
1620359670000|2021-05-07 03:54:30|4487.9|4475.9|4487.9|4475.9|4487.9|4475.9|4487.9|4475.9|0
1620359680000|2021-05-07 03:54:40|4487.7|4475.7|4487.9|4475.9|4487.9|4475.9|4487.7|4475.7|0
1620359710000|2021-05-07 03:55:10|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|0
1620359730000|2021-05-07 03:55:30|4487.4|4475.4|4487.4|4475.4|4487.4|4475.4|4487.4|4475.4|0
1620359740000|2021-05-07 03:55:40|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|0
1620359750000|2021-05-07 03:55:50|4487.4|4475.4|4487.4|4475.4|4487.4|4475.4|4487.4|4475.4|0
1620359780000|2021-05-07 03:56:20|4488|4476|4487.7|4475.7|4488|4476|4487.7|4475.7|0
1620359790000|2021-05-07 03:56:30|4488|4476|4488|4476|4488|4476|4488|4476|0
1620359800000|2021-05-07 03:56:40|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|4
1620359810000|2021-05-07 03:56:50|4488|4476|4488|4476|4488|4476|4488|4476|0
1620359850000|2021-05-07 03:57:30|4487.7|4475.7|4487.7|4475.7|4488|4476|4487.7|4475.7|0
1620359860000|2021-05-07 03:57:40|4487.4|4475.4|4487.2|4475.2|4487.4|4475.4|4487.2|4475.2|11
1620359870000|2021-05-07 03:57:50|4487.4|4475.4|4487.7|4475.7|4488.2|4476.2|4487.4|4475.4|13
1620359880000|2021-05-07 03:58:00|4487.4|4475.4|4487.7|4475.7|4487.7|4475.7|4487.4|4475.4|2
1620359930000|2021-05-07 03:58:50|4487.9|4475.9|4488.4|4476.4|4488.4|4476.4|4487.9|4475.9|0
1620359940000|2021-05-07 03:59:00|4489.6|4477.6|4492.1|4480.1|4492.1|4480.1|4489.6|4477.6|5
1620359950000|2021-05-07 03:59:10|4492.6|4480.6|4492.9|4480.9|4492.9|4480.9|4492.1|4480.1|2
1620359960000|2021-05-07 03:59:20|4493.4|4481.4|4492.9|4480.9|4493.4|4481.4|4492.6|4480.6|4
1620359970000|2021-05-07 03:59:30|4492.6|4480.6|4492.6|4480.6|4492.6|4480.6|4492.6|4480.6|1
1620359990000|2021-05-07 03:59:50|4492.9|4480.9|4494.6|4482.6|4494.6|4482.6|4492.9|4480.9|4
1620360000000|2021-05-07 04:00:00|4494.8|4482.8|4495.6|4483.6|4495.6|4483.6|4494.8|4482.8|6
1620360010000|2021-05-07 04:00:10|4496.1|4484.1|4499.9|4487.9|4499.9|4487.9|4495.9|4483.9|8
1620360020000|2021-05-07 04:00:20|4500.6|4488.6|4500.8|4488.8|4500.8|4488.8|4500.6|4488.6|5
1620360030000|2021-05-07 04:00:30|||||||||5
1620360040000|2021-05-07 04:00:40|4500.4|4488.4|4500.6|4488.6|4500.8|4488.8|4500.4|4488.4|0
1620360050000|2021-05-07 04:00:50|4500.1|4488.1|4499.9|4487.9|4500.1|4488.1|4499.9|4487.9|0
1620360060000|2021-05-07 04:01:00|4500.1|4488.1|4499.9|4487.9|4500.4|4488.4|4499.9|4487.9|0
1620360080000|2021-05-07 04:01:20|4499.6|4487.6|4499.9|4487.9|4499.9|4487.9|4499.6|4487.6|0
1620360090000|2021-05-07 04:01:30|4499.6|4487.6|4499.6|4487.6|4499.9|4487.9|4499.6|4487.6|3
1620360100000|2021-05-07 04:01:40|4499.1|4487.1|4497.6|4485.6|4499.6|4487.6|4497.6|4485.6|2
1620360110000|2021-05-07 04:01:50|4496.6|4484.6|4497.1|4485.1|4497.1|4485.1|4496.6|4484.6|0
1620360120000|2021-05-07 04:02:00|4497.4|4485.4|4497.1|4485.1|4497.6|4485.6|4497.1|4485.1|0
1620360130000|2021-05-07 04:02:10|4497.6|4485.6|4497.9|4485.9|4498.4|4486.4|4497.6|4485.6|1
1620360140000|2021-05-07 04:02:20|4498.4|4486.4|4499.4|4487.4|4499.4|4487.4|4498.1|4486.1|4
1620360150000|2021-05-07 04:02:30|4499.1|4487.1|4499.1|4487.1|4499.1|4487.1|4499.1|4487.1|7
1620360160000|2021-05-07 04:02:40|4499.6|4487.6|4497.6|4485.6|4499.6|4487.6|4497.6|4485.6|1
1620360170000|2021-05-07 04:02:50|4497.4|4485.4|4497.6|4485.6|4497.9|4485.9|4497.4|4485.4|1
1620360180000|2021-05-07 04:03:00|4497.4|4485.4|4497.4|4485.4|4497.4|4485.4|4497.4|4485.4|1
1620360190000|2021-05-07 04:03:10|4497.1|4485.1|4496.4|4484.4|4497.1|4485.1|4496.4|4484.4|0
1620360200000|2021-05-07 04:03:20|4495.9|4483.9|4491.6|4479.6|4495.9|4483.9|4491.1|4479.1|5
1620360210000|2021-05-07 04:03:30|4492.1|4480.1|4491.4|4479.4|4492.1|4480.1|4491.4|4479.4|2
1620360220000|2021-05-07 04:03:40|4491.6|4479.6|4491.9|4479.9|4491.9|4479.9|4491.4|4479.4|0
1620360230000|2021-05-07 04:03:50|4492.4|4480.4|4494.4|4482.4|4494.6|4482.6|4492.4|4480.4|0
1620360240000|2021-05-07 04:04:00|4494.1|4482.1|4495.9|4483.9|4497.4|4485.4|4494.1|4482.1|27
1620360250000|2021-05-07 04:04:10|4495.7|4483.7|4495.6|4483.6|4496|4484|4494.9|4482.9|24
1620360260000|2021-05-07 04:04:20|4495.7|4483.7|4495.6|4483.6|4495.9|4483.9|4495.4|4483.4|13
1620360270000|2021-05-07 04:04:30|4495.7|4483.7|4495.9|4483.9|4495.9|4483.9|4495.4|4483.4|6
1620360290000|2021-05-07 04:04:50|4495.7|4483.7|4495.7|4483.7|4495.7|4483.7|4495.7|4483.7|0
1620360300000|2021-05-07 04:05:00|4495.2|4483.2|4494.7|4482.7|4495.2|4483.2|4494.7|4482.7|1
1620360310000|2021-05-07 04:05:10|4494.2|4482.2|4494.2|4482.2|4494.2|4482.2|4494.2|4482.2|0
1620360330000|2021-05-07 04:05:30|4494.4|4482.4|4493.9|4481.9|4494.4|4482.4|4493.9|4481.9|0
1620360340000|2021-05-07 04:05:40|4494.2|4482.2|4493.9|4481.9|4494.2|4482.2|4493.9|4481.9|8
1620360360000|2021-05-07 04:06:00|4493.6|4481.6|4493.9|4481.9|4493.9|4481.9|4493.6|4481.6|0
1620360370000|2021-05-07 04:06:10|4494.1|4482.1|4494.4|4482.4|4494.4|4482.4|4493.9|4481.9|0
1620360380000|2021-05-07 04:06:20|4495.1|4483.1|4495.1|4483.1|4495.1|4483.1|4495.1|4483.1|2
1620360390000|2021-05-07 04:06:30|||||||||1
1620360410000|2021-05-07 04:06:50|4494.6|4482.6|4494.6|4482.6|4494.6|4482.6|4494.6|4482.6|0
1620360420000|2021-05-07 04:07:00|4495.1|4483.1|4494.6|4482.6|4495.1|4483.1|4494.6|4482.6|0
1620360440000|2021-05-07 04:07:20|4495.1|4483.1|4497.4|4485.4|4497.4|4485.4|4494.9|4482.9|0
1620360450000|2021-05-07 04:07:30|4497.1|4485.1|4496.1|4484.1|4497.6|4485.6|4495.9|4483.9|0
1620360460000|2021-05-07 04:07:40|4496.6|4484.6|4495.6|4483.6|4496.6|4484.6|4495.6|4483.6|0
1620360470000|2021-05-07 04:07:50|4496.1|4484.1|4496.1|4484.1|4496.1|4484.1|4496.1|4484.1|0
1620360480000|2021-05-07 04:08:00|4496.4|4484.4|4497.6|4485.6|4497.6|4485.6|4496.1|4484.1|1
1620360490000|2021-05-07 04:08:10|4497.9|4485.9|4499.4|4487.4|4499.4|4487.4|4497.9|4485.9|4
1620360500000|2021-05-07 04:08:20|4499.1|4487.1|4499.4|4487.4|4499.4|4487.4|4499.1|4487.1|0
1620360510000|2021-05-07 04:08:30|4498.1|4486.1|4498.4|4486.4|4498.9|4486.9|4498.1|4486.1|2
1620360520000|2021-05-07 04:08:40|4498.1|4486.1|4498.1|4486.1|4498.1|4486.1|4498.1|4486.1|0
1620360530000|2021-05-07 04:08:50|4497.9|4485.9|4498.2|4486.2|4498.2|4486.2|4497.9|4485.9|2
1620360540000|2021-05-07 04:09:00|4498.7|4486.7|4498.4|4486.4|4499.1|4487.1|4498.4|4486.4|3
1620360550000|2021-05-07 04:09:10|4498.6|4486.6|4498.6|4486.6|4498.6|4486.6|4498.6|4486.6|0
1620360570000|2021-05-07 04:09:30|4498.4|4486.4|4498.4|4486.4|4498.4|4486.4|4498.4|4486.4|0
1620360580000|2021-05-07 04:09:40|4498.7|4486.7|4499.1|4487.1|4499.1|4487.1|4498.7|4486.7|0
1620360610000|2021-05-07 04:10:10|4498.9|4486.9|4498.9|4486.9|4498.9|4486.9|4498.9|4486.9|0
1620360620000|2021-05-07 04:10:20|4498.4|4486.4|4493.9|4481.9|4498.9|4486.9|4493.9|4481.9|0
1620360630000|2021-05-07 04:10:30|4494.2|4482.2|4492.6|4480.6|4494.4|4482.4|4492.6|4480.6|1
1620360640000|2021-05-07 04:10:40|4492.9|4480.9|4492.8|4480.8|4493.1|4481.1|4492.8|4480.8|6
1620360650000|2021-05-07 04:10:50|4493.1|4481.1|4493.6|4481.6|4493.6|4481.6|4493.1|4481.1|2
1620360660000|2021-05-07 04:11:00|4493.9|4481.9|4494.6|4482.6|4494.6|4482.6|4493.9|4481.9|0
1620360670000|2021-05-07 04:11:10|4493.9|4481.9|4493.9|4481.9|4493.9|4481.9|4493.9|4481.9|0
1620360680000|2021-05-07 04:11:20|4493.4|4481.4|4493.4|4481.4|4493.4|4481.4|4493.4|4481.4|0
1620360690000|2021-05-07 04:11:30|4492.9|4480.9|4492.9|4480.9|4492.9|4480.9|4492.9|4480.9|0
1620360700000|2021-05-07 04:11:40|4492.6|4480.6|4492.6|4480.6|4492.6|4480.6|4492.6|4480.6|0
1620360710000|2021-05-07 04:11:50|4492.4|4480.4|4492.4|4480.4|4492.4|4480.4|4492.4|4480.4|0
1620360720000|2021-05-07 04:12:00|4493.1|4481.1|4493.1|4481.1|4493.1|4481.1|4493.1|4481.1|0
1620360730000|2021-05-07 04:12:10|4493.4|4481.4|4493.4|4481.4|4493.4|4481.4|4493.4|4481.4|0
1620360750000|2021-05-07 04:12:30|4493.6|4481.6|4495.3|4483.3|4495.3|4483.3|4493.4|4481.4|0
1620360760000|2021-05-07 04:12:40|4496|4484|4496.3|4484.3|4496.3|4484.3|4495.8|4483.8|4
1620360770000|2021-05-07 04:12:50|4495.8|4483.8|4493.8|4481.8|4495.8|4483.8|4493.8|4481.8|0
1620360780000|2021-05-07 04:13:00|4494.1|4482.1|4494.1|4482.1|4494.1|4482.1|4494.1|4482.1|0
1620360810000|2021-05-07 04:13:30|4493.8|4481.8|4494.1|4482.1|4494.1|4482.1|4493.8|4481.8|0
1620360820000|2021-05-07 04:13:40|||||||||1
1620360830000|2021-05-07 04:13:50|4494.3|4482.3|4494.1|4482.1|4494.3|4482.3|4494.1|4482.1|2
1620360840000|2021-05-07 04:14:00|4494.3|4482.3|4494.3|4482.3|4494.3|4482.3|4494.3|4482.3|1
1620360860000|2021-05-07 04:14:20|||||||||1
1620360870000|2021-05-07 04:14:30|4494.6|4482.6|4494.3|4482.3|4494.6|4482.6|4494.3|4482.3|0
1620360880000|2021-05-07 04:14:40|4493.3|4481.3|4491.3|4479.3|4493.3|4481.3|4491.3|4479.3|0
1620360890000|2021-05-07 04:14:50|4490.6|4478.6|4489.9|4477.9|4490.6|4478.6|4489.9|4477.9|0
1620360900000|2021-05-07 04:15:00|4489.4|4477.4|4488.4|4476.4|4489.4|4477.4|4488.4|4476.4|4
1620360910000|2021-05-07 04:15:10|4488.2|4476.2|4489.6|4477.6|4489.6|4477.6|4486.6|4472.8|6
1620360920000|2021-05-07 04:15:20|4489.9|4477.9|4489.1|4477.1|4490.1|4478.1|4488.1|4476.1|0
1620360930000|2021-05-07 04:15:30|4489.4|4477.4|4489.4|4477.4|4489.4|4477.4|4488.1|4476.1|4
1620360940000|2021-05-07 04:15:40|4490.1|4478.1|4489.4|4477.4|4490.1|4478.1|4489.4|4477.4|2
1620360950000|2021-05-07 04:15:50|4488.9|4476.9|4487.1|4475.1|4488.9|4476.9|4487.1|4475.1|1
1620360960000|2021-05-07 04:16:00|4487.4|4475.4|4487.9|4475.9|4487.9|4475.9|4487.4|4475.4|0
1620360970000|2021-05-07 04:16:10|4487.6|4475.6|4488.4|4476.4|4488.4|4476.4|4487.4|4475.4|0
1620360980000|2021-05-07 04:16:20|4488.1|4476.1|4488.1|4476.1|4488.1|4476.1|4488.1|4476.1|0
1620361000000|2021-05-07 04:16:40|4487.4|4475.4|4486.6|4474.6|4487.4|4475.4|4486.6|4474.6|0
1620361010000|2021-05-07 04:16:50|4486.4|4474.4|4485.9|4473.9|4486.4|4474.4|4485.9|4473.9|0
1620361020000|2021-05-07 04:17:00|4485.6|4473.6|4485.1|4473.1|4485.6|4473.6|4485.1|4473.1|0
1620361030000|2021-05-07 04:17:10|4485.4|4473.4|4485.1|4473.1|4485.4|4473.4|4485.1|4473.1|0
1620361040000|2021-05-07 04:17:20|4484.6|4472.6|4484.1|4472.1|4484.6|4472.6|4484.1|4472.1|0
1620361060000|2021-05-07 04:17:40|4483.6|4471.6|4483.8|4471.8|4483.8|4471.8|4483.3|4471.3|0
1620361070000|2021-05-07 04:17:50|4484.3|4472.3|4483.1|4471.1|4484.3|4472.3|4483.1|4471.1|0
1620361080000|2021-05-07 04:18:00|4482.8|4470.8|4479.8|4467.8|4482.8|4470.8|4479.8|4467.8|0
1620361090000|2021-05-07 04:18:10|4480.3|4468.3|4480.3|4468.3|4480.3|4468.3|4480.3|4468.3|0
1620361100000|2021-05-07 04:18:20|4480.6|4468.6|4481.3|4469.3|4481.3|4469.3|4480.6|4468.6|0
1620361110000|2021-05-07 04:18:30|4481.6|4469.6|4481.8|4469.8|4481.8|4469.8|4481.6|4469.6|0
1620361140000|2021-05-07 04:19:00|4480.8|4468.8|4480.3|4468.3|4480.8|4468.8|4480.1|4468.1|0
1620361160000|2021-05-07 04:19:20|4480.6|4468.6|4480.6|4468.6|4480.6|4468.6|4480.6|4468.6|0
1620361170000|2021-05-07 04:19:30|4481.4|4469.4|4481.4|4469.4|4481.4|4469.4|4481.4|4469.4|0
1620361180000|2021-05-07 04:19:40|4481.6|4469.6|4481.6|4469.6|4481.6|4469.6|4481.6|4469.6|1
1620361190000|2021-05-07 04:19:50|4481.9|4469.9|4482.8|4470.8|4482.8|4470.8|4481.9|4469.9|5
1620361210000|2021-05-07 04:20:10|4483.1|4471.1|4483.1|4471.1|4483.3|4471.3|4483.1|4471.1|0
1620361220000|2021-05-07 04:20:20|4482.8|4470.8|4482.8|4470.8|4483.1|4471.1|4482.8|4470.8|0
1620361230000|2021-05-07 04:20:30|4482.1|4470.1|4480.3|4468.3|4482.1|4470.1|4480.3|4468.3|1
1620361240000|2021-05-07 04:20:40|4480.6|4468.6|4481.6|4469.6|4481.6|4469.6|4480.6|4468.6|0
1620361250000|2021-05-07 04:20:50|4481.3|4469.3|4481.1|4469.1|4481.3|4469.3|4480.6|4468.6|0
1620361260000|2021-05-07 04:21:00|4481.6|4469.6|4481.6|4469.6|4481.6|4469.6|4481.6|4469.6|0
1620361270000|2021-05-07 04:21:10|4481.3|4469.3|4480.6|4468.6|4481.3|4469.3|4480.6|4468.6|0
1620361280000|2021-05-07 04:21:20|4480.3|4468.3|4475.6|4463.6|4480.3|4468.3|4475.6|4463.6|0
1620361290000|2021-05-07 04:21:30|4476.1|4464.1|4475.6|4463.6|4476.1|4464.1|4475.6|4463.6|0
1620361300000|2021-05-07 04:21:40|4475.8|4463.8|4476.6|4464.6|4476.6|4464.6|4475.8|4463.8|0
1620361320000|2021-05-07 04:22:00|4476.1|4464.1|4475.6|4463.6|4476.1|4464.1|4475.6|4463.6|0
1620361330000|2021-05-07 04:22:10|4475.3|4463.3|4475.6|4463.6|4475.8|4463.8|4475.3|4463.3|0
1620361340000|2021-05-07 04:22:20|4477.8|4465.8|4478.8|4466.8|4478.8|4466.8|4477.8|4465.8|0
1620361350000|2021-05-07 04:22:30|4479.3|4467.3|4478.3|4466.3|4479.6|4467.6|4478.3|4466.3|0
1620361360000|2021-05-07 04:22:40|4478.6|4466.6|4479.1|4467.1|4479.1|4467.1|4478.6|4466.6|0
1620361370000|2021-05-07 04:22:50|4479.6|4467.6|4480.1|4468.1|4480.6|4468.6|4479.6|4467.6|0
1620361380000|2021-05-07 04:23:00|4479.3|4467.3|4480.6|4468.6|4480.6|4468.6|4478.1|4466.1|0
1620361390000|2021-05-07 04:23:10|4480.1|4468.1|4480.1|4468.1|4481.1|4469.1|4480.1|4468.1|0
1620361400000|2021-05-07 04:23:20|4479.6|4467.6|4479.6|4467.6|4479.6|4467.6|4479.6|4467.6|0
1620361410000|2021-05-07 04:23:30|4478.8|4466.8|4478.1|4466.1|4478.8|4466.8|4477.6|4465.6|0
1620361420000|2021-05-07 04:23:40|4477.8|4465.8|4477.8|4465.8|4477.8|4465.8|4477.8|4465.8|0
1620361430000|2021-05-07 04:23:50|4478.1|4466.1|4478.3|4466.3|4478.3|4466.3|4478.1|4466.1|0
1620361440000|2021-05-07 04:24:00|4478.8|4466.8|4482.6|4470.6|4482.6|4470.6|4478.8|4466.8|0
1620361450000|2021-05-07 04:24:10|4483.9|4471.9|4482.6|4470.6|4483.9|4471.9|4482.6|4470.6|21
1620361460000|2021-05-07 04:24:20|4482.4|4470.4|4482.1|4470.1|4482.4|4470.4|4481.8|4469.8|2
1620361490000|2021-05-07 04:24:50|4482.4|4470.4|4482.6|4470.6|4482.6|4470.6|4482.4|4470.4|0
1620361500000|2021-05-07 04:25:00|4482.8|4470.8|4482.8|4470.8|4482.8|4470.8|4482.8|4470.8|1
1620361510000|2021-05-07 04:25:10|4483.3|4471.3|4484.6|4472.6|4484.6|4472.6|4483.3|4471.3|15
1620361520000|2021-05-07 04:25:20|4485.1|4473.1|4484.8|4472.8|4485.1|4473.1|4484.8|4472.8|2
1620361530000|2021-05-07 04:25:30|4484.6|4472.6|4485.1|4473.1|4485.1|4473.1|4484.6|4472.6|0
1620361540000|2021-05-07 04:25:40|4484.6|4472.6|4484.1|4472.1|4484.6|4472.6|4483.1|4471.1|1
1620361550000|2021-05-07 04:25:50|4483.8|4471.8|4484.3|4472.3|4484.6|4472.6|4483.8|4471.8|0
1620361560000|2021-05-07 04:26:00|4483.8|4471.8|4484.3|4472.3|4484.3|4472.3|4483.8|4471.8|0
1620361570000|2021-05-07 04:26:10|4484.1|4472.1|4484.1|4472.1|4484.1|4472.1|4484.1|4472.1|1
1620361600000|2021-05-07 04:26:40|4483.6|4471.6|4484.1|4472.1|4484.1|4472.1|4483.6|4471.6|0
1620361610000|2021-05-07 04:26:50|4483.8|4471.8|4483.8|4471.8|4483.8|4471.8|4483.8|4471.8|0
1620361620000|2021-05-07 04:27:00|4484.3|4472.3|4483|4471|4484.3|4472.3|4483|4471|2
1620361630000|2021-05-07 04:27:10|4482.8|4470.8|4482.8|4470.8|4482.8|4470.8|4482.8|4470.8|1
1620361640000|2021-05-07 04:27:20|4483.5|4471.5|4483.3|4471.3|4483.5|4471.5|4483.3|4471.3|0
1620361650000|2021-05-07 04:27:30|4483.5|4471.5|4485.3|4473.3|4486.3|4474.3|4483.5|4471.5|1
1620361660000|2021-05-07 04:27:40|4485|4473|4484.8|4472.8|4485|4473|4484.8|4472.8|0
1620361670000|2021-05-07 04:27:50|4485|4473|4485.8|4473.8|4486.3|4474.3|4485|4473|0
1620361680000|2021-05-07 04:28:00|4485.3|4473.3|4485.3|4473.3|4485.3|4473.3|4485.3|4473.3|0
1620361690000|2021-05-07 04:28:10|4485.5|4473.5|4486.7|4474.7|4486.7|4474.7|4485.5|4473.5|1
1620361700000|2021-05-07 04:28:20|4486.5|4474.5|4487.2|4475.2|4487.2|4475.2|4486.5|4474.5|3
1620361710000|2021-05-07 04:28:30|4489.5|4477.5|4488.7|4476.7|4489.5|4477.5|4487.2|4475.2|1
1620361720000|2021-05-07 04:28:40|4487.7|4475.7|4489|4477|4489|4477|4487.7|4475.7|0
1620361740000|2021-05-07 04:29:00|4488.7|4476.7|4487.7|4475.7|4488.7|4476.7|4487.7|4475.7|0
1620361750000|2021-05-07 04:29:10|4488|4476|4487.5|4475.5|4488|4476|4487.5|4475.5|1
1620361760000|2021-05-07 04:29:20|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|0
1620361770000|2021-05-07 04:29:30|4488|4476|4488.7|4476.7|4488.7|4476.7|4488|4476|0
1620361780000|2021-05-07 04:29:40|4488.2|4476.2|4488.5|4476.5|4488.5|4476.5|4488.2|4476.2|0
1620361790000|2021-05-07 04:29:50|4488.7|4476.7|4488.2|4476.2|4488.7|4476.7|4488.2|4476.2|0
1620369000000|2021-05-07 06:30:00|4482.1|4470.1|4481.9|4469.9|4482.1|4470.1|4481.6|4469.6|0
1620369010000|2021-05-07 06:30:10|4481.1|4469.1|4482.6|4470.6|4485.4|4471.9|4480.6|4468.6|0
1620369020000|2021-05-07 06:30:20|4483.1|4471.1|4483.4|4471.4|4483.6|4471.6|4481.9|4469.9|0
1620369030000|2021-05-07 06:30:30|4483.1|4471.1|4483.9|4467.9|4484.6|4471.4|4482.9|4467.9|0
1620369040000|2021-05-07 06:30:40|4481.9|4469.9|4482.6|4470.6|4482.9|4470.9|4481.6|4469.6|0
1620369050000|2021-05-07 06:30:50|4482.9|4470.9|4483.1|4471.1|4483.4|4471.4|4482.9|4470.9|0
1620369060000|2021-05-07 06:31:00|4482.9|4470.9|4484.1|4472.1|4484.1|4472.1|4482.9|4470.9|0
1620369070000|2021-05-07 06:31:10|4484.6|4472.6|4487.1|4475.1|4487.1|4475.1|4484.6|4472.6|0
1620369080000|2021-05-07 06:31:20|4487.6|4471.6|4486.6|4474.6|4487.6|4475.1|4486.1|4471.6|0
1620369090000|2021-05-07 06:31:30|4486.9|4474.9|4486.6|4474.6|4487.1|4475.1|4486.1|4474.1|0
1620369100000|2021-05-07 06:31:40|4487.6|4475.6|4486.6|4474.6|4487.9|4475.9|4486.6|4474.6|0
1620369110000|2021-05-07 06:31:50|4485.8|4473.8|4484.6|4472.6|4486.2|4474.2|4484.1|4472.1|0
1620369120000|2021-05-07 06:32:00|4484.1|4472.1|4482.3|4470.3|4484.1|4472.1|4480.6|4468.6|0
1620369130000|2021-05-07 06:32:10|4482.9|4470.9|4482.8|4470.8|4483.1|4471.1|4482.3|4470.3|0
1620369140000|2021-05-07 06:32:20|4482.3|4470.3|4480.3|4468.3|4482.3|4470.3|4480.3|4468.3|0
1620369150000|2021-05-07 06:32:30|4480.1|4468.1|4479.8|4467.8|4480.1|4468.1|4479.8|4467.8|0
1620369160000|2021-05-07 06:32:40|4480.3|4468.3|4480.3|4468.3|4480.3|4468.3|4480.3|4468.3|0
1620369170000|2021-05-07 06:32:50|4480.1|4468.1|4480.6|4468.6|4481.8|4469.8|4480.1|4468.1|0
1620369180000|2021-05-07 06:33:00|4480.3|4468.3|4481.1|4469.1|4481.1|4469.1|4480.3|4468.3|0
1620369190000|2021-05-07 06:33:10|4481.3|4469.3|4481.3|4469.3|4481.6|4469.6|4481.3|4469.3|0
1620369200000|2021-05-07 06:33:20|4481.6|4469.6|4481.8|4469.8|4481.8|4469.8|4481.3|4469.3|0
1620369210000|2021-05-07 06:33:30|4482.3|4470.3|4483.8|4471.8|4483.8|4471.8|4482.3|4470.3|0
1620369220000|2021-05-07 06:33:40|4483.3|4471.3|4483.1|4471.1|4483.3|4471.3|4483.1|4471.1|0
1620369230000|2021-05-07 06:33:50|4482.8|4470.8|4480.8|4468.8|4482.8|4470.8|4480.3|4468.3|0
1620369240000|2021-05-07 06:34:00|4480.3|4468.3|4480.3|4468.3|4480.3|4468.3|4480.3|4468.3|0
1620369250000|2021-05-07 06:34:10|4479.3|4467.3|4480.8|4468.8|4481.6|4469.6|4479.3|4467.3|12
1620369260000|2021-05-07 06:34:20|4481.8|4469.8|4482.3|4470.3|4482.3|4470.3|4481.8|4469.8|4
1620369270000|2021-05-07 06:34:30|4481.8|4469.8|4481.8|4469.8|4482.3|4470.3|4481.8|4469.8|0
1620369280000|2021-05-07 06:34:40|4482.1|4470.1|4482.3|4470.3|4482.3|4470.3|4482.1|4470.1|0
1620369290000|2021-05-07 06:34:50|4482.8|4470.8|4483.6|4471.6|4483.6|4471.6|4482.8|4470.8|1
1620369300000|2021-05-07 06:35:00|4483.3|4471.3|4483.3|4471.3|4483.6|4471.6|4483.1|4471.1|0
1620369310000|2021-05-07 06:35:10|4483.1|4471.1|4482.8|4470.8|4483.1|4471.1|4482.8|4470.8|0
1620369320000|2021-05-07 06:35:20|4483.3|4471.3|4482.3|4470.3|4483.3|4471.3|4482.3|4470.3|0
1620369330000|2021-05-07 06:35:30|4481.8|4469.8|4482.3|4470.3|4482.3|4470.3|4481.8|4469.8|0
1620369340000|2021-05-07 06:35:40|4481.8|4469.8|4481.8|4469.8|4481.8|4469.8|4481.8|4469.8|2
1620369350000|2021-05-07 06:35:50|4482.1|4470.1|4481|4469|4482.3|4470.3|4481|4469|4
1620369360000|2021-05-07 06:36:00|4480.5|4468.5|4480.5|4468.5|4480.5|4468.5|4480.5|4468.5|0
1620369370000|2021-05-07 06:36:10|4480.3|4468.3|4480|4468|4480.3|4468.3|4480|4468|0
1620369380000|2021-05-07 06:36:20|4480.3|4468.3|4480.3|4468.3|4480.3|4468.3|4480.3|4468.3|0
1620369390000|2021-05-07 06:36:30|4479.8|4467.8|4478.8|4466.8|4479.8|4467.8|4478.8|4466.8|0
1620369400000|2021-05-07 06:36:40|4478.5|4466.5|4477.8|4465.8|4478.5|4466.5|4477.8|4465.8|0
1620369410000|2021-05-07 06:36:50|4477.5|4465.5|4477.8|4465.8|4477.8|4465.8|4477.3|4465.3|0
1620369420000|2021-05-07 06:37:00|4478.3|4466.3|4477.8|4465.8|4478.3|4466.3|4477.3|4465.3|0
1620369430000|2021-05-07 06:37:10|4478.1|4466.1|4477.8|4465.8|4478.3|4466.3|4477.8|4465.8|0
1620369440000|2021-05-07 06:37:20|4478|4466|4478|4466|4478|4466|4478|4466|0
1620369460000|2021-05-07 06:37:40|4478.3|4466.3|4475.8|4463.8|4478.3|4466.3|4475.8|4463.8|0
1620369470000|2021-05-07 06:37:50|4475.6|4463.6|4475.6|4463.6|4475.6|4463.6|4475.6|4463.6|1
1620369480000|2021-05-07 06:38:00|4474.3|4462.3|4474|4462|4474.3|4462.3|4474|4462|2
1620369490000|2021-05-07 06:38:10|4473.6|4461.6|4472.8|4460.8|4473.6|4461.6|4472.8|4460.8|4
1620369500000|2021-05-07 06:38:20|4469|4457|4469.8|4457.8|4469.8|4457.8|4468.3|4456.3|0
1620369510000|2021-05-07 06:38:30|4469.3|4457.3|4471.3|4459.3|4471.3|4459.3|4469.3|4457.3|0
1620369520000|2021-05-07 06:38:40|4471.6|4459.6|4469.8|4457.8|4471.8|4459.8|4469.8|4457.8|0
1620369530000|2021-05-07 06:38:50|4470.1|4458.1|4469.8|4457.8|4470.3|4458.3|4469.8|4457.8|0
1620369540000|2021-05-07 06:39:00|4469.3|4457.3|4469.3|4457.3|4469.8|4457.8|4469.3|4457.3|0
1620369550000|2021-05-07 06:39:10|4468.8|4456.8|4468.3|4456.3|4469.1|4457.1|4468.3|4456.3|0
1620369560000|2021-05-07 06:39:20|4468.8|4456.8|4468.8|4456.8|4468.8|4456.8|4468.8|4456.8|0
1620369570000|2021-05-07 06:39:30|4469|4457|4468.8|4456.8|4469.3|4457.3|4468.8|4456.8|0
1620369580000|2021-05-07 06:39:40|4469|4457|4468.8|4456.8|4469.3|4457.3|4468.8|4456.8|0
1620369590000|2021-05-07 06:39:50|4469|4457|4469.3|4457.3|4469.3|4457.3|4468.8|4456.8|1
1620369600000|2021-05-07 06:40:00|4469.8|4457.8|4469.8|4457.8|4469.8|4457.8|4469.8|4457.8|0
1620369610000|2021-05-07 06:40:10|4470.3|4458.3|4470.8|4458.8|4470.8|4458.8|4470.3|4458.3|2
1620369620000|2021-05-07 06:40:20|4471.3|4459.3|4470.3|4458.3|4471.3|4459.3|4470.3|4458.3|0
1620369630000|2021-05-07 06:40:30|4470.8|4458.8|4470.8|4458.8|4470.8|4458.8|4470.8|4458.8|0
1620369640000|2021-05-07 06:40:40|4472.1|4460.1|4472.1|4460.1|4472.1|4460.1|4472.1|4460.1|0
1620369650000|2021-05-07 06:40:50|4471.8|4459.8|4468.8|4456.8|4471.8|4459.8|4468.5|4456.5|3
1620369660000|2021-05-07 06:41:00|4467.8|4455.8|4466.8|4454.8|4467.8|4455.8|4466.8|4454.8|0
1620369670000|2021-05-07 06:41:10|4466.3|4454.3|4465.1|4453.1|4466.3|4454.3|4465.1|4453.1|0
1620369680000|2021-05-07 06:41:20|4465.3|4453.3|4465.3|4453.3|4465.3|4453.3|4465.3|4453.3|0
1620369690000|2021-05-07 06:41:30|4465.1|4453.1|4465.1|4453.1|4465.1|4453.1|4465.1|4453.1|0
1620369720000|2021-05-07 06:42:00|4465.8|4453.8|4465.8|4453.8|4465.8|4453.8|4465.8|4453.8|0
1620369730000|2021-05-07 06:42:10|4465.5|4453.5|4465.5|4453.5|4465.5|4453.5|4465.5|4453.5|0
1620369740000|2021-05-07 06:42:20|||||||||1
1620369780000|2021-05-07 06:43:00|4466|4454|4466|4454|4466|4454|4466|4454|0
1620369800000|2021-05-07 06:43:20|4464.6|4452.6|4463.1|4451.1|4464.6|4452.6|4463.1|4451.1|4
1620369810000|2021-05-07 06:43:30|4462.6|4450.6|4462.3|4450.3|4462.6|4450.6|4462.3|4450.3|0
1620369820000|2021-05-07 06:43:40|4462.1|4450.1|4461.8|4449.8|4462.1|4450.1|4461.8|4449.8|0
1620369830000|2021-05-07 06:43:50|4461|4449|4461|4449|4461|4449|4460.3|4448.3|0
1620369850000|2021-05-07 06:44:10|4460.7|4448.7|4460.8|4448.8|4460.8|4448.8|4460.5|4448.5|0
1620369870000|2021-05-07 06:44:30|4460.5|4448.5|4460|4448|4460.5|4448.5|4460|4448|0
1620369880000|2021-05-07 06:44:40|4460.3|4448.3|4460.8|4448.8|4460.8|4448.8|4460.3|4448.3|0
1620369890000|2021-05-07 06:44:50|4461.3|4449.3|4461.3|4449.3|4461.3|4449.3|4461.3|4449.3|1
1620369900000|2021-05-07 06:45:00|4461.8|4449.8|4461.8|4449.8|4461.8|4449.8|4461.8|4449.8|0
1620369920000|2021-05-07 06:45:20|4461.3|4449.3|4460.3|4448.3|4461.3|4449.3|4460|4448|0
1620369930000|2021-05-07 06:45:30|4460|4448|4459.8|4447.8|4460.3|4448.3|4459.8|4447.8|0
1620369940000|2021-05-07 06:45:40|4460.3|4448.3|4460|4448|4460.5|4448.5|4460|4448|0
1620369950000|2021-05-07 06:45:50|4460.8|4448.8|4460.8|4448.8|4460.8|4448.8|4460.8|4448.8|0
1620369960000|2021-05-07 06:46:00|4460.2|4448.2|4460.3|4448.3|4460.3|4448.3|4460|4448|0
1620369970000|2021-05-07 06:46:10|4460.8|4448.8|4460.8|4448.8|4460.8|4448.8|4460.3|4448.3|0
1620369980000|2021-05-07 06:46:20|4455.8|4443.8|4454.8|4442.8|4455.8|4443.8|4454.8|4442.8|0
1620369990000|2021-05-07 06:46:30|4455|4443|4455.5|4443.5|4455.5|4443.5|4455|4443|0
1620370000000|2021-05-07 06:46:40|4455|4443|4455.8|4443.8|4455.8|4443.8|4454.3|4442.3|0
1620370010000|2021-05-07 06:46:50|4455|4443|4455|4443|4455|4443|4453.7|4441.7|1
1620370020000|2021-05-07 06:47:00|4454.5|4442.5|4454.3|4442.3|4454.5|4442.5|4454.3|4442.3|0
1620370030000|2021-05-07 06:47:10|4454|4442|4453.8|4441.8|4454.5|4442.5|4453.8|4441.8|0
1620370040000|2021-05-07 06:47:20|4453.3|4441.3|4451.8|4439.8|4453.3|4441.3|4451.8|4439.8|0
1620370050000|2021-05-07 06:47:30|4452|4440|4453|4441|4453|4441|4452|4440|0
1620370060000|2021-05-07 06:47:40|4452.8|4440.8|4453.5|4441.5|4453.5|4441.5|4452.8|4440.8|0
1620370070000|2021-05-07 06:47:50|4452.5|4440.5|4452.5|4440.5|4452.5|4440.5|4452.5|4440.5|0
1620370090000|2021-05-07 06:48:10|4452.2|4440.2|4452.2|4440.2|4452.2|4440.2|4452|4440|0
1620370100000|2021-05-07 06:48:20|4452.7|4440.7|4451.7|4439.7|4452.7|4440.7|4451.7|4439.7|0
1620370110000|2021-05-07 06:48:30|4452|4440|4452|4440|4452|4440|4452|4440|0
1620370120000|2021-05-07 06:48:40|4451.7|4439.7|4453.8|4441.8|4453.8|4441.8|4451.5|4439.5|2
1620370130000|2021-05-07 06:48:50|4453.6|4441.6|4454.1|4442.1|4454.1|4442.1|4453.6|4441.6|2
1620370140000|2021-05-07 06:49:00|4454.5|4442.5|4454.5|4442.5|4454.5|4442.5|4454.5|4442.5|2
1620370150000|2021-05-07 06:49:10|4454.3|4442.3|4454.5|4442.5|4454.5|4442.5|4454.3|4442.3|2
1620370160000|2021-05-07 06:49:20|4454.3|4442.3|4454.8|4442.8|4454.8|4442.8|4454.3|4442.3|0
1620370170000|2021-05-07 06:49:30|4454.5|4442.5|4455.3|4443.3|4455.3|4443.3|4454.5|4442.5|0
1620370180000|2021-05-07 06:49:40|4455|4443|4456.1|4444.1|4456.1|4444.1|4455|4443|7
1620370190000|2021-05-07 06:49:50|4455.6|4443.6|4455.3|4443.3|4455.6|4443.6|4455|4443|4
1620370200000|2021-05-07 06:50:00|4455.5|4443.5|4456.3|4444.3|4456.3|4444.3|4454.5|4442.5|0
1620370210000|2021-05-07 06:50:10|4456.5|4444.5|4456.5|4444.5|4456.5|4444.5|4456.5|4444.5|0
1620370230000|2021-05-07 06:50:30|4455.5|4443.5|4455.3|4443.3|4455.5|4443.5|4455.3|4443.3|0
1620370240000|2021-05-07 06:50:40|4454.8|4442.8|4454.8|4442.8|4454.8|4442.8|4454.8|4442.8|0
1620370250000|2021-05-07 06:50:50|4455.1|4443.1|4455.3|4443.3|4455.3|4443.3|4455.1|4443.1|0
1620370260000|2021-05-07 06:51:00|4455.8|4443.8|4455.8|4443.8|4455.8|4443.8|4455.8|4443.8|0
1620370270000|2021-05-07 06:51:10|4455.5|4443.5|4455.8|4443.8|4455.8|4443.8|4455.5|4443.5|0
1620370280000|2021-05-07 06:51:20|4456.3|4444.3|4455.5|4443.5|4456.5|4444.5|4455.5|4443.5|8
1620370290000|2021-05-07 06:51:30|4455.2|4443.2|4456.3|4444.3|4456.3|4444.3|4455.2|4443.2|10
1620370300000|2021-05-07 06:51:40|4456.5|4444.5|4455.5|4443.5|4456.5|4444.5|4455.5|4443.5|0
1620370310000|2021-05-07 06:51:50|4456.3|4444.3|4456.5|4444.5|4456.5|4444.5|4456.3|4444.3|0
1620370330000|2021-05-07 06:52:10|4456.8|4444.8|4456.3|4444.3|4456.8|4444.8|4456.3|4444.3|0
1620370340000|2021-05-07 06:52:20|4456.8|4444.8|4456.8|4444.8|4457|4445|4456.5|4444.5|6
1620370350000|2021-05-07 06:52:30|4457|4445|4458.5|4446.5|4458.5|4446.5|4457|4445|3
1620370380000|2021-05-07 06:53:00|4458.2|4446.2|4461.5|4449.5|4461.5|4449.5|4458.2|4446.2|6
1620370390000|2021-05-07 06:53:10|4462|4450|4462.3|4450.3|4462.3|4450.3|4462|4450|13
1620370400000|2021-05-07 06:53:20|4462.5|4450.5|4464.1|4452.1|4464.1|4452.1|4462|4450|9
1620370410000|2021-05-07 06:53:30|4463.8|4451.8|4464|4452|4464.5|4452.5|4463.8|4451.8|21
1620370420000|2021-05-07 06:53:40|4464.3|4452.3|4464|4452|4464.5|4452.5|4464|4452|2
1620370430000|2021-05-07 06:53:50|4464.3|4452.3|4464.6|4452.6|4464.8|4452.8|4464.3|4452.3|0
1620370440000|2021-05-07 06:54:00|4465|4453|4464.6|4452.6|4465.1|4453.1|4464.3|4452.3|0
1620370450000|2021-05-07 06:54:10|4464.8|4452.8|4464.8|4452.8|4464.8|4452.8|4464.8|4452.8|0
1620370460000|2021-05-07 06:54:20|4465.3|4453.3|4465.3|4453.3|4465.6|4453.6|4465.3|4453.3|0
1620370470000|2021-05-07 06:54:30|4465.6|4453.6|4465|4453|4465.6|4453.6|4465|4453|4
1620370490000|2021-05-07 06:54:50|4465.3|4453.3|4465.3|4453.3|4465.3|4453.3|4465|4453|0
1620370500000|2021-05-07 06:55:00|4465.6|4453.6|4466|4454|4466|4454|4465.1|4453.1|0
1620370510000|2021-05-07 06:55:10|4465.3|4453.3|4465.8|4453.8|4465.8|4453.8|4465.3|4453.3|0
1620370520000|2021-05-07 06:55:20|4465.3|4453.3|4466|4454|4466|4454|4465.3|4453.3|0
1620370530000|2021-05-07 06:55:30|4465.5|4453.5|4465.5|4453.5|4465.5|4453.5|4465.5|4453.5|0
1620370540000|2021-05-07 06:55:40|4465.8|4453.8|4466|4454|4466|4454|4465.8|4453.8|5
1620370550000|2021-05-07 06:55:50|4466.3|4454.3|4466|4454|4466.5|4454.5|4466|4454|0
1620370570000|2021-05-07 06:56:10|4465.5|4453.5|4463.6|4451.6|4466|4454|4463.6|4451.6|1
1620370580000|2021-05-07 06:56:20|4463.3|4451.3|4463.6|4451.6|4463.6|4451.6|4463.3|4451.3|0
1620370590000|2021-05-07 06:56:30|4463.3|4451.3|4463.3|4451.3|4463.6|4451.6|4462.8|4450.8|0
1620370620000|2021-05-07 06:57:00|4463.6|4451.6|4465.3|4453.3|4465.3|4453.3|4463.6|4451.6|0
1620370630000|2021-05-07 06:57:10|4465.1|4453.1|4465.3|4453.3|4465.3|4453.3|4465.1|4453.1|0
1620370640000|2021-05-07 06:57:20|4465|4453|4464.8|4452.8|4465|4453|4464.8|4452.8|0
1620370650000|2021-05-07 06:57:30|4464.6|4452.6|4465|4453|4465.3|4453.3|4464.3|4452.3|5
1620370660000|2021-05-07 06:57:40|4464.5|4452.5|4465.5|4453.5|4465.5|4453.5|4464.5|4452.5|3
1620370670000|2021-05-07 06:57:50|4466|4454|4465.3|4453.3|4466.3|4454.3|4465.3|4453.3|21
1620370680000|2021-05-07 06:58:00|4465.5|4453.5|4465.8|4453.8|4465.8|4453.8|4465.5|4453.5|2
1620370690000|2021-05-07 06:58:10|4465.5|4453.5|4465.5|4453.5|4465.5|4453.5|4465.5|4453.5|0
1620370700000|2021-05-07 06:58:20|4465.8|4453.8|4467.3|4455.3|4467.3|4455.3|4465.5|4453.5|7
1620370710000|2021-05-07 06:58:30|4469|4457|4471|4459|4471|4459|4469|4457|3
1620370730000|2021-05-07 06:58:50|4471.5|4459.5|4472|4460|4472|4460|4471.5|4459.5|0
1620370740000|2021-05-07 06:59:00|4471.8|4459.8|4470.8|4458.8|4471.8|4459.8|4470|4458|0
1620370750000|2021-05-07 06:59:10|4470.5|4458.5|4469.3|4457.3|4470.8|4458.8|4469.3|4457.3|4
1620370760000|2021-05-07 06:59:20|4469.8|4457.8|4469.5|4457.5|4469.8|4457.8|4469|4457|0
1620370770000|2021-05-07 06:59:30|4469.2|4457.2|4468.5|4456.5|4469.2|4457.2|4468.5|4456.5|0
1620370780000|2021-05-07 06:59:40|4468.2|4456.2|4469.5|4457.5|4469.5|4457.5|4468|4456|0
1620370790000|2021-05-07 06:59:50|4469.7|4457.7|4471.5|4459.5|4472|4460|4469.7|4457.7|3
1620370800000|2021-05-07 07:00:00|4472.5|4460.5|4473.2|4461.2|4473.5|4461.5|4472.5|4460.5|3
1620370810000|2021-05-07 07:00:10|4473|4461|4472.5|4460.5|4473.2|4461.2|4472.5|4460.5|0
1620370820000|2021-05-07 07:00:20|||||||||2
1620370830000|2021-05-07 07:00:30|4473.2|4461.2|4474.5|4462.5|4474.5|4462.5|4473.2|4461.2|9
1620370840000|2021-05-07 07:00:40|4475|4463|4476|4464|4476|4464|4474.7|4462.7|0
1620370850000|2021-05-07 07:00:50|4476.3|4464.3|4476.5|4464.5|4477|4465|4476|4464|0
1620370860000|2021-05-07 07:01:00|4476.8|4464.8|4478.3|4466.3|4478.3|4466.3|4476.3|4464.3|0
1620370870000|2021-05-07 07:01:10|4478.8|4466.8|4482.2|4470.2|4482.5|4470.5|4478.8|4466.8|0
1620370880000|2021-05-07 07:01:20|4482.5|4470.5|4480.7|4468.7|4482.5|4470.5|4480.5|4468.5|0
1620370890000|2021-05-07 07:01:30|4480.3|4468.3|4480.5|4468.5|4480.5|4468.5|4480.3|4468.3|0
1620370900000|2021-05-07 07:01:40|4481|4469|4482.7|4470.7|4482.7|4470.7|4481|4469|0
1620370920000|2021-05-07 07:02:00|4483.2|4471.2|4482.7|4470.7|4483.2|4471.2|4482.7|4470.7|3
1620370930000|2021-05-07 07:02:10|4483|4471|4482|4470|4483|4471|4482|4470|0
1620370950000|2021-05-07 07:02:30|4482.5|4470.5|4482.5|4470.5|4482.5|4470.5|4482.5|4470.5|0
1620370960000|2021-05-07 07:02:40|4482.2|4470.2|4482.2|4470.2|4482.2|4470.2|4482.2|4470.2|2
1620370970000|2021-05-07 07:02:50|4482.5|4470.5|4482.2|4470.2|4482.5|4470.5|4482.2|4470.2|2
1620370980000|2021-05-07 07:03:00|4481.7|4469.7|4481.7|4469.7|4481.7|4469.7|4481.5|4469.5|1
1620370990000|2021-05-07 07:03:10|4482|4470|4482|4470|4482|4470|4482|4470|0
1620371000000|2021-05-07 07:03:20|4482.5|4470.5|4483.2|4471.2|4483.2|4471.2|4482.5|4470.5|2
1620371010000|2021-05-07 07:03:30|4482.9|4470.9|4482.9|4470.9|4483.4|4471.4|4482.9|4470.9|1
1620371020000|2021-05-07 07:03:40|4483.2|4471.2|4482|4470|4483.2|4471.2|4481.9|4469.9|10
1620371030000|2021-05-07 07:03:50|4481.5|4469.5|4480.8|4468.8|4481.7|4469.7|4480.5|4468.5|0
1620371040000|2021-05-07 07:04:00|4481|4469|4481|4469|4481|4469|4481|4469|0
1620371050000|2021-05-07 07:04:10|4480|4468|4479.8|4467.8|4480.3|4468.3|4479.8|4467.8|1
1620371060000|2021-05-07 07:04:20|4480|4468|4480|4468|4480.8|4468.8|4479|4467|0
1620371070000|2021-05-07 07:04:30|4481.5|4469.5|4481.2|4469.2|4481.5|4469.5|4481.2|4469.2|1
1620371090000|2021-05-07 07:04:50|4482|4470|4482.7|4470.7|4482.7|4470.7|4482|4470|1
1620371100000|2021-05-07 07:05:00|4482.2|4470.2|4482|4470|4482.7|4470.7|4481|4469|0
1620371110000|2021-05-07 07:05:10|4481.7|4469.7|4481.2|4469.2|4481.7|4469.7|4481.2|4469.2|0
1620371120000|2021-05-07 07:05:20|4481.7|4469.7|4481.7|4469.7|4481.7|4469.7|4481.7|4469.7|0
1620371140000|2021-05-07 07:05:40|4482|4470|4482|4470|4482|4470|4482|4470|0
1620371160000|2021-05-07 07:06:00|4481.7|4469.7|4482.2|4470.2|4482.2|4470.2|4481.7|4469.7|1
1620371170000|2021-05-07 07:06:10|4482|4470|4481.7|4469.7|4482|4470|4481.7|4469.7|0
1620371180000|2021-05-07 07:06:20|4482|4470|4482.2|4470.2|4482.2|4470.2|4482|4470|0
1620371190000|2021-05-07 07:06:30|4481.7|4469.7|4481.7|4469.7|4482|4470|4481.7|4469.7|0
1620371200000|2021-05-07 07:06:40|4481.5|4469.5|4481.5|4469.5|4481.5|4469.5|4481.5|4469.5|0
1620371210000|2021-05-07 07:06:50|4482.5|4470.5|4482.5|4470.5|4482.5|4470.5|4482.5|4470.5|4
1620371220000|2021-05-07 07:07:00|4483|4471|4485.4|4473.4|4485.4|4473.4|4483|4471|4
1620371230000|2021-05-07 07:07:10|4485.7|4473.7|4486.2|4474.2|4486.2|4474.2|4485.7|4473.7|4
1620371240000|2021-05-07 07:07:20|4485.9|4473.9|4484.4|4472.4|4485.9|4473.9|4484.4|4472.4|0
1620371250000|2021-05-07 07:07:30|4484.2|4472.2|4484.2|4472.2|4484.2|4472.2|4484.2|4472.2|1
1620371260000|2021-05-07 07:07:40|4484.4|4472.4|4483.7|4471.7|4484.7|4472.7|4483.2|4471.2|1
1620371270000|2021-05-07 07:07:50|4483.9|4471.9|4485.2|4473.2|4485.4|4473.4|4483.9|4471.9|12
1620371280000|2021-05-07 07:08:00|4486.2|4474.2|4484.2|4472.2|4486.2|4474.2|4484.2|4472.2|2
1620371290000|2021-05-07 07:08:10|4483.7|4471.7|4483.9|4471.9|4484.2|4472.2|4483.2|4471.2|18
1620371300000|2021-05-07 07:08:20|4484.2|4472.2|4483.9|4471.9|4484.2|4472.2|4483.9|4471.9|1
1620371310000|2021-05-07 07:08:30|4484.2|4472.2|4484.2|4472.2|4484.7|4472.7|4484.2|4472.2|0
1620371320000|2021-05-07 07:08:40|4483.9|4471.9|4485.2|4473.2|4485.7|4473.7|4483.9|4471.9|2
1620371330000|2021-05-07 07:08:50|4485.4|4473.4|4485.9|4473.9|4485.9|4473.9|4485.4|4473.4|0
1620371340000|2021-05-07 07:09:00|4485.7|4473.7|4485.7|4473.7|4486.2|4474.2|4485.4|4473.4|0
1620371350000|2021-05-07 07:09:10|4485.4|4473.4|4483.7|4471.7|4485.7|4473.7|4483.7|4471.7|0
1620371360000|2021-05-07 07:09:20|4484.2|4472.2|4483.7|4471.7|4484.7|4472.7|4483.7|4471.7|0
1620371370000|2021-05-07 07:09:30|4483.4|4471.4|4485.9|4473.9|4486.4|4474.4|4483.2|4471.2|5
1620371380000|2021-05-07 07:09:40|4486.4|4474.4|4486.4|4474.4|4486.4|4474.4|4486.2|4474.2|1
1620371390000|2021-05-07 07:09:50|4486.7|4474.7|4487.4|4475.4|4487.4|4475.4|4486.7|4474.7|1
1620371400000|2021-05-07 07:10:00|4487.6|4475.6|4491.2|4479.2|4491.2|4479.2|4487.6|4475.6|14
1620371410000|2021-05-07 07:10:10|4491.7|4479.7|4492.2|4480.2|4493.2|4481.2|4491.7|4479.7|1
1620371420000|2021-05-07 07:10:20|4492.7|4480.7|4492.7|4480.7|4492.9|4480.9|4492.2|4480.2|0
1620371430000|2021-05-07 07:10:30|4492.4|4480.4|4492.2|4480.2|4492.4|4480.4|4491.2|4479.2|0
1620371440000|2021-05-07 07:10:40|4492.9|4480.9|4492.4|4480.4|4492.9|4480.9|4492.2|4480.2|0
1620371450000|2021-05-07 07:10:50|4491.1|4479.1|4490.6|4478.6|4491.1|4479.1|4490.6|4478.6|0
1620371460000|2021-05-07 07:11:00|4490.1|4478.1|4489.6|4477.6|4490.1|4478.1|4489.6|4477.6|0
1620371470000|2021-05-07 07:11:10|4491.9|4479.9|4491.9|4479.9|4491.9|4479.9|4491.9|4479.9|3
1620371490000|2021-05-07 07:11:30|4491.4|4479.4|4491.4|4479.4|4491.7|4479.7|4491.4|4479.4|2
1620371500000|2021-05-07 07:11:40|4491.2|4479.2|4491.4|4479.4|4491.4|4479.4|4490.9|4478.9|1
1620371510000|2021-05-07 07:11:50|4491.2|4479.2|4489.2|4477.2|4491.2|4479.2|4486.6|4474.6|12
1620371520000|2021-05-07 07:12:00|4490.4|4474.4|4487.5|4475.5|4490.4|4476.2|4486.7|4474.4|2
1620371530000|2021-05-07 07:12:10|4487|4475|4487|4475|4488|4476|4486.7|4474.7|6
1620371540000|2021-05-07 07:12:20|4486|4474|4487|4475|4487|4475|4486|4474|0
1620371570000|2021-05-07 07:12:50|4486.5|4474.5|4486.5|4474.5|4486.5|4474.5|4486.5|4474.5|0
1620371580000|2021-05-07 07:13:00|4486|4474|4486.2|4474.2|4486.5|4474.5|4486|4474|3
1620371590000|2021-05-07 07:13:10|4486.7|4474.7|4486.2|4474.2|4486.7|4474.7|4486.2|4474.2|0
1620371600000|2021-05-07 07:13:20|4486.5|4474.5|4486.5|4474.5|4486.5|4474.5|4486.5|4474.5|0
1620371610000|2021-05-07 07:13:30|4486.8|4474.8|4487|4475|4487|4475|4486.8|4474.8|0
1620371620000|2021-05-07 07:13:40|4486.7|4474.7|4486.7|4474.7|4486.7|4474.7|4486.7|4474.7|0
1620371630000|2021-05-07 07:13:50|4487|4475|4488.4|4476.4|4488.4|4476.4|4486.9|4474.9|1
1620371640000|2021-05-07 07:14:00|4488.9|4476.9|4484.2|4472.2|4488.9|4476.9|4484.2|4472.2|25
1620371650000|2021-05-07 07:14:10|4484|4472|4483.7|4471.7|4484|4472|4483.7|4471.7|6
1620371660000|2021-05-07 07:14:20|4485.5|4473.5|4483.5|4471.5|4487|4475|4483.5|4471.5|1
1620371670000|2021-05-07 07:14:30|4483.2|4471.2|4482.4|4470.4|4483.4|4471.4|4482.4|4470.4|9
1620371680000|2021-05-07 07:14:40|4482.9|4470.9|4482.9|4470.9|4483.4|4471.4|4482.9|4470.9|12
1620371690000|2021-05-07 07:14:50|4483.7|4471.7|4484.2|4472.2|4484.9|4472.9|4483.7|4471.7|4
1620371700000|2021-05-07 07:15:00|4482.9|4470.9|4482.9|4470.9|4482.9|4470.9|4482.9|4470.9|2
1620371710000|2021-05-07 07:15:10|4482|4470|4482.2|4470.2|4482.7|4470.7|4482|4470|13
1620371720000|2021-05-07 07:15:20|4481.9|4469.9|4482.7|4470.7|4482.7|4470.7|4481.5|4469.5|2
1620371730000|2021-05-07 07:15:30|4482.4|4470.4|4481.5|4469.5|4482.4|4470.4|4481|4469|0
1620371740000|2021-05-07 07:15:40|4481.7|4469.7|4480.7|4468.7|4481.7|4469.7|4480.5|4468.5|3
1620371750000|2021-05-07 07:15:50|4480.5|4468.5|4479|4467|4481|4469|4479|4467|5
1620371760000|2021-05-07 07:16:00|4479.3|4467.3|4479.5|4467.5|4481.2|4469.2|4479.2|4467.2|12
1620371770000|2021-05-07 07:16:10|4479|4467|4478.7|4466.7|4479|4467|4478.7|4466.7|0
1620371780000|2021-05-07 07:16:20|4479|4467|4478.3|4466.3|4479.5|4467.5|4478|4466|6
1620371790000|2021-05-07 07:16:30|4478|4466|4479|4467|4479|4467|4478|4466|8
1620371840000|2021-05-07 07:17:20|4479.5|4467.5|4482.2|4470.2|4482.2|4470.2|4479.5|4467.5|0
1620371850000|2021-05-07 07:17:30|4482|4470|4481.5|4469.5|4482.2|4470.2|4481.5|4469.5|0
1620371860000|2021-05-07 07:17:40|4481.7|4469.7|4482.2|4470.2|4482.2|4470.2|4481.7|4469.7|0
1620371870000|2021-05-07 07:17:50|4482.7|4470.7|4482.7|4470.7|4482.7|4470.7|4482.7|4470.7|0
1620371880000|2021-05-07 07:18:00|4482.4|4470.4|4484.9|4472.9|4485.2|4473.2|4482.4|4470.4|5
1620371890000|2021-05-07 07:18:10|4484.7|4472.7|4484.4|4472.4|4484.7|4472.7|4484.1|4472.1|0
1620371900000|2021-05-07 07:18:20|4484.9|4472.9|4484.2|4472.2|4485.4|4473.4|4484.2|4472.2|6
1620371910000|2021-05-07 07:18:30|4484.4|4472.4|4485.7|4473.7|4485.7|4473.7|4484.4|4472.4|1
1620371920000|2021-05-07 07:18:40|4486.2|4474.2|4486.2|4474.2|4486.2|4474.2|4486.2|4474.2|0
1620371930000|2021-05-07 07:18:50|4485.9|4473.9|4485.9|4473.9|4485.9|4473.9|4485.4|4473.4|0
1620371950000|2021-05-07 07:19:10|4486.2|4474.2|4486.2|4474.2|4486.7|4474.7|4486.2|4474.2|0
1620371960000|2021-05-07 07:19:20|4485.9|4473.9|4487.2|4475.2|4487.2|4475.2|4485.9|4473.9|1
1620371970000|2021-05-07 07:19:30|4487.7|4475.7|4488.9|4476.9|4488.9|4476.9|4487.4|4475.4|4
1620371980000|2021-05-07 07:19:40|4489.4|4477.4|4490.4|4478.4|4490.4|4478.4|4488.7|4476.7|2
1620371990000|2021-05-07 07:19:50|4489.9|4477.9|4489.9|4477.9|4490.1|4478.1|4489.6|4477.6|2
1620372000000|2021-05-07 07:20:00|4490.4|4478.4|4489.6|4477.6|4490.4|4478.4|4488.4|4476.4|0
1620372010000|2021-05-07 07:20:10|4489.9|4477.9|4490.4|4478.4|4490.4|4478.4|4489.9|4477.9|0
1620372020000|2021-05-07 07:20:20|4489.9|4477.9|4489.6|4477.6|4489.9|4477.9|4488.9|4476.9|0
1620372040000|2021-05-07 07:20:40|4490.1|4478.1|4489.1|4477.1|4490.4|4478.4|4489.1|4477.1|0
1620372050000|2021-05-07 07:20:50|4488.9|4476.9|4488.6|4476.6|4488.9|4476.9|4488.6|4476.6|0
1620372060000|2021-05-07 07:21:00|4488.4|4476.4|4488.4|4476.4|4488.4|4476.4|4488.4|4476.4|0
1620372070000|2021-05-07 07:21:10|4488.1|4476.1|4488.1|4476.1|4488.1|4476.1|4488.1|4476.1|0
1620372080000|2021-05-07 07:21:20|4487.9|4475.9|4488.2|4476.2|4488.2|4476.2|4487.7|4475.7|2
1620372100000|2021-05-07 07:21:40|4487.9|4475.9|4487.9|4475.9|4487.9|4475.9|4487.9|4475.9|0
1620372140000|2021-05-07 07:22:20|4488.4|4476.4|4489.1|4477.1|4489.1|4477.1|4488.4|4476.4|0
1620372170000|2021-05-07 07:22:50|4487.6|4475.6|4487.6|4475.6|4487.6|4475.6|4487.6|4475.6|0
1620372180000|2021-05-07 07:23:00|4487.4|4475.4|4487.6|4475.6|4487.6|4475.6|4487.4|4475.4|0
1620372200000|2021-05-07 07:23:20|4487.4|4475.4|4486.1|4474.1|4487.4|4475.4|4486.1|4474.1|0
1620372210000|2021-05-07 07:23:30|4485.6|4473.6|4484.9|4472.9|4485.6|4473.6|4484.9|4472.9|0
1620372220000|2021-05-07 07:23:40|4484.4|4472.4|4483.9|4471.9|4484.4|4472.4|4483.9|4471.9|0
1620372230000|2021-05-07 07:23:50|4483.4|4471.4|4483.4|4471.4|4483.4|4471.4|4483.4|4471.4|0
1620372240000|2021-05-07 07:24:00|4483.9|4471.9|4484.1|4472.1|4484.1|4472.1|4483.9|4471.9|0
1620372260000|2021-05-07 07:24:20|4483.6|4471.6|4483.4|4471.4|4483.6|4471.6|4483.4|4471.4|0
1620372270000|2021-05-07 07:24:30|4482.4|4470.4|4479.4|4467.4|4482.4|4470.4|4479.4|4467.4|0
1620372280000|2021-05-07 07:24:40|4480.2|4468.2|4481.7|4469.7|4481.7|4469.7|4480.2|4468.2|0
1620372290000|2021-05-07 07:24:50|4480.9|4468.9|4480.2|4468.2|4480.9|4468.9|4480.2|4468.2|0
1620372300000|2021-05-07 07:25:00|4479.6|4467.6|4478.7|4466.7|4479.6|4467.6|4478.7|4466.7|0
1620372310000|2021-05-07 07:25:10|||||||||2
1620372320000|2021-05-07 07:25:20|||||||||1
1620372330000|2021-05-07 07:25:30|4478.2|4466.2|4478.2|4466.2|4478.2|4466.2|4478.2|4466.2|2
1620372340000|2021-05-07 07:25:40|4477.9|4465.9|4477.9|4465.9|4477.9|4465.9|4477.9|4465.9|0
1620372350000|2021-05-07 07:25:50|4478.4|4466.4|4477.9|4465.9|4478.6|4466.6|4477.9|4465.9|0
1620372360000|2021-05-07 07:26:00|4477.4|4465.4|4477.9|4465.9|4477.9|4465.9|4477.4|4465.4|1
1620372370000|2021-05-07 07:26:10|4477.4|4465.4|4477.4|4465.4|4477.4|4465.4|4477.4|4465.4|0
1620372380000|2021-05-07 07:26:20|4477.7|4465.7|4477.7|4465.7|4477.7|4465.7|4477.7|4465.7|2
1620372390000|2021-05-07 07:26:30|4478.1|4466.1|4477.9|4465.9|4478.1|4466.1|4477.4|4465.4|0
1620372410000|2021-05-07 07:26:50|4478.1|4466.1|4478.1|4466.1|4478.1|4466.1|4478.1|4466.1|0
1620372420000|2021-05-07 07:27:00|4478.4|4466.4|4478.9|4466.9|4478.9|4466.9|4478.4|4466.4|2
1620372430000|2021-05-07 07:27:10|4479.1|4467.1|4479.3|4467.3|4479.3|4467.3|4479.1|4467.1|4
1620372500000|2021-05-07 07:28:20|4479.6|4467.6|4480.1|4468.1|4480.1|4468.1|4479.6|4467.6|3
1620372510000|2021-05-07 07:28:30|||||||||1
1620372520000|2021-05-07 07:28:40|4480.3|4468.3|4480.3|4468.3|4480.3|4468.3|4480.3|4468.3|0
1620372530000|2021-05-07 07:28:50|4480.8|4468.8|4480.8|4468.8|4480.8|4468.8|4480.8|4468.8|2
1620372540000|2021-05-07 07:29:00|4480.5|4468.5|4480.5|4468.5|4480.5|4468.5|4480.5|4468.5|0
1620372560000|2021-05-07 07:29:20|4478.9|4466.9|4478.6|4466.6|4478.9|4466.9|4478.6|4466.6|0
1620372580000|2021-05-07 07:29:40|4479.1|4467.1|4479.1|4467.1|4479.1|4467.1|4479.1|4467.1|0
1620372610000|2021-05-07 07:30:10|4478.4|4466.4|4478.4|4466.4|4478.4|4466.4|4478.4|4466.4|1
1620372620000|2021-05-07 07:30:20|4477.9|4465.9|4478.4|4466.4|4478.4|4466.4|4477.9|4465.9|0
1620372640000|2021-05-07 07:30:40|4479.1|4467.1|4479.1|4467.1|4479.1|4467.1|4479.1|4467.1|1
1620372660000|2021-05-07 07:31:00|4479.6|4467.6|4479.6|4467.6|4479.6|4467.6|4479.6|4467.6|0
1620372670000|2021-05-07 07:31:10|4479.8|4467.8|4479.8|4467.8|4479.8|4467.8|4479.8|4467.8|0
1620372700000|2021-05-07 07:31:40|4480.3|4468.3|4480.3|4468.3|4480.3|4468.3|4480.3|4468.3|1
1620372720000|2021-05-07 07:32:00|4480|4468|4480.3|4468.3|4480.3|4468.3|4480|4468|0
1620372730000|2021-05-07 07:32:10|4480|4468|4480|4468|4480|4468|4480|4468|0
1620372750000|2021-05-07 07:32:30|4480.3|4468.3|4480.3|4468.3|4480.3|4468.3|4480.3|4468.3|0
1620372760000|2021-05-07 07:32:40|4480|4468|4480|4468|4480|4468|4480|4468|0
1620372840000|2021-05-07 07:34:00|4479.8|4467.8|4479.8|4467.8|4479.8|4467.8|4479.8|4467.8|0
1620372850000|2021-05-07 07:34:10|4479.3|4467.3|4479.3|4467.3|4479.3|4467.3|4479.3|4467.3|0
1620372910000|2021-05-07 07:35:10|4479.8|4467.8|4479.8|4467.8|4479.8|4467.8|4479.8|4467.8|0
1620372950000|2021-05-07 07:35:50|4479|4467|4479.5|4467.5|4479.5|4467.5|4479|4467|2
1620372960000|2021-05-07 07:36:00|4479.3|4467.3|4479.3|4467.3|4479.3|4467.3|4479.3|4467.3|0
1620372970000|2021-05-07 07:36:10|4478.8|4466.8|4478.8|4466.8|4478.8|4466.8|4478.8|4466.8|0
1620372990000|2021-05-07 07:36:30|4478.6|4466.6|4478.6|4466.6|4478.6|4466.6|4478.6|4466.6|0
1620373000000|2021-05-07 07:36:40|4478.3|4466.3|4478.3|4466.3|4478.3|4466.3|4478.3|4466.3|0
1620373060000|2021-05-07 07:37:40|4478.1|4466.1|4478.1|4466.1|4478.1|4466.1|4478.1|4466.1|0
1620373100000|2021-05-07 07:38:20|4478.3|4466.3|4478.5|4466.5|4478.5|4466.5|4478.3|4466.3|0
1620373110000|2021-05-07 07:38:30|4478.8|4466.8|4478.8|4466.8|4478.8|4466.8|4478.8|4466.8|0
1620373120000|2021-05-07 07:38:40|4478.5|4466.5|4478.5|4466.5|4478.5|4466.5|4478.5|4466.5|0
1620373130000|2021-05-07 07:38:50|4478.1|4466.1|4478.1|4466.1|4478.1|4466.1|4478.1|4466.1|0
1620373140000|2021-05-07 07:39:00|4478.5|4466.5|4478.5|4466.5|4478.5|4466.5|4478.5|4466.5|0
1620373150000|2021-05-07 07:39:10|4479.5|4467.5|4479.5|4467.5|4479.5|4467.5|4479.5|4467.5|0
1620373190000|2021-05-07 07:39:50|4479.8|4467.8|4480.7|4468.7|4480.7|4468.7|4479.8|4467.8|2
1620373200000|2021-05-07 07:40:00|4480|4468|4480|4468|4480|4468|4480|4468|1
1620373210000|2021-05-07 07:40:10|4480.2|4468.2|4480.2|4468.2|4480.2|4468.2|4480.2|4468.2|0
1620373220000|2021-05-07 07:40:20|4479.5|4467.5|4479.5|4467.5|4479.7|4467.7|4479.5|4467.5|1
1620373230000|2021-05-07 07:40:30|4479.7|4467.7|4479.7|4467.7|4479.7|4467.7|4479.7|4467.7|0
1620373250000|2021-05-07 07:40:50|4480|4468|4480|4468|4480|4468|4480|4468|0
1620373260000|2021-05-07 07:41:00|4480.2|4468.2|4480.2|4468.2|4480.2|4468.2|4480.2|4468.2|0
1620373270000|2021-05-07 07:41:10|4480|4468|4480.2|4468.2|4480.2|4468.2|4480|4468|0
1620373300000|2021-05-07 07:41:40|4480|4468|4480|4468|4480|4468|4479.7|4467.7|0
1620373340000|2021-05-07 07:42:20|4479.2|4467.2|4479|4467|4479.2|4467.2|4479|4467|0
1620373360000|2021-05-07 07:42:40|4478.8|4466.8|4478.8|4466.8|4478.8|4466.8|4478.8|4466.8|0
1620373380000|2021-05-07 07:43:00|4478.5|4466.5|4478.8|4466.8|4478.8|4466.8|4478.5|4466.5|0
1620373390000|2021-05-07 07:43:10|4479|4467|4479|4467|4479|4467|4479|4467|0
1620373450000|2021-05-07 07:44:10|4479.7|4467.7|4480|4468|4480.2|4468.2|4479.5|4467.5|1
1620373470000|2021-05-07 07:44:30|4480.7|4468.7|4480.7|4468.7|4480.7|4468.7|4480.7|4468.7|0
1620373480000|2021-05-07 07:44:40|||||||||2
1620373500000|2021-05-07 07:45:00|||||||||2
1620373510000|2021-05-07 07:45:10|4481.2|4469.2|4481.7|4469.7|4481.7|4469.7|4481.2|4469.2|14
1620373520000|2021-05-07 07:45:20|4481.9|4469.9|4483.2|4471.2|4483.4|4471.4|4481.9|4469.9|4
1620373530000|2021-05-07 07:45:30|4483.4|4471.4|4483.9|4471.9|4483.9|4471.9|4483.4|4471.4|0
1620373540000|2021-05-07 07:45:40|4484.7|4472.7|4484.9|4472.9|4484.9|4472.9|4484.4|4472.4|0
1620373550000|2021-05-07 07:45:50|4485.7|4473.7|4484.7|4472.7|4485.7|4473.7|4484.7|4472.7|1
1620373560000|2021-05-07 07:46:00|4484.2|4472.2|4484.9|4472.9|4484.9|4472.9|4484.2|4472.2|2
1620373570000|2021-05-07 07:46:10|4484.7|4472.7|4484.2|4472.2|4485.7|4473.7|4483.4|4471.4|0
1620373580000|2021-05-07 07:46:20|4484.7|4472.7|4484.2|4472.2|4484.7|4472.7|4484.2|4472.2|3
1620373590000|2021-05-07 07:46:30|4484.7|4472.7|4484.9|4472.9|4484.9|4472.9|4484.7|4472.7|0
1620373620000|2021-05-07 07:47:00|4484.7|4472.7|4483.9|4471.9|4484.7|4472.7|4483.9|4471.9|0
1620373630000|2021-05-07 07:47:10|4481.9|4469.9|4481.4|4469.4|4481.9|4469.9|4481.4|4469.4|0
1620373640000|2021-05-07 07:47:20|4480.7|4468.7|4481.2|4469.2|4481.2|4469.2|4480.7|4468.7|0
1620373650000|2021-05-07 07:47:30|4482.2|4470.2|4482.2|4470.2|4482.2|4470.2|4482.2|4470.2|0
1620373660000|2021-05-07 07:47:40|4482.4|4470.4|4482.9|4470.9|4482.9|4470.9|4482.4|4470.4|0
1620373670000|2021-05-07 07:47:50|4483.4|4471.4|4484.2|4472.2|4484.2|4472.2|4483.4|4471.4|0
1620373690000|2021-05-07 07:48:10|4484.7|4472.7|4483.2|4471.2|4484.7|4472.7|4483.2|4471.2|0
1620373700000|2021-05-07 07:48:20|4483.4|4471.4|4483.7|4471.7|4483.7|4471.7|4483.4|4471.4|0
1620373710000|2021-05-07 07:48:30|4483.4|4471.4|4482.2|4470.2|4483.4|4471.4|4482.2|4470.2|0
1620373720000|2021-05-07 07:48:40|4482.4|4470.4|4482.7|4470.7|4482.9|4470.9|4482.4|4470.4|0
1620373730000|2021-05-07 07:48:50|4482.9|4470.9|4482.9|4470.9|4482.9|4470.9|4482.9|4470.9|0
1620373760000|2021-05-07 07:49:20|4483.7|4471.7|4482.7|4470.7|4483.7|4471.7|4482.4|4470.4|0
1620373770000|2021-05-07 07:49:30|4483.2|4471.2|4483.2|4471.2|4483.2|4471.2|4483.2|4471.2|0
1620373780000|2021-05-07 07:49:40|4482.9|4470.9|4482.9|4470.9|4482.9|4470.9|4482.9|4470.9|0
1620373800000|2021-05-07 07:50:00|4483.4|4471.4|4484.4|4472.4|4484.4|4472.4|4483.4|4471.4|0
1620373820000|2021-05-07 07:50:20|4484.7|4472.7|4484.6|4472.6|4484.9|4472.9|4484.6|4472.6|0
1620373830000|2021-05-07 07:50:30|4484.4|4472.4|4484.4|4472.4|4484.4|4472.4|4484.4|4472.4|0
1620373840000|2021-05-07 07:50:40|4484.1|4472.1|4483.4|4471.4|4484.1|4472.1|4483.4|4471.4|0
1620373870000|2021-05-07 07:51:10|4482.9|4470.9|4483.4|4471.4|4483.4|4471.4|4482.9|4470.9|0
1620373900000|2021-05-07 07:51:40|4482.9|4470.9|4482.4|4470.4|4482.9|4470.9|4482.4|4470.4|0
1620373960000|2021-05-07 07:52:40|4481.9|4469.9|4480.2|4468.2|4481.9|4469.9|4480.2|4468.2|0
1620373970000|2021-05-07 07:52:50|4479.9|4467.9|4479.7|4467.7|4480.2|4468.2|4479.7|4467.7|4
1620373980000|2021-05-07 07:53:00|4479.2|4467.2|4478.2|4466.2|4479.2|4467.2|4478.2|4466.2|4
1620373990000|2021-05-07 07:53:10|4478|4466|4477.7|4465.7|4478.2|4466.2|4477.7|4465.7|6
1620374000000|2021-05-07 07:53:20|4477.5|4465.5|4478.5|4466.5|4478.5|4466.5|4477.5|4465.5|2
1620374010000|2021-05-07 07:53:30|4478.7|4466.7|4478.5|4466.5|4478.7|4466.7|4478.5|4466.5|1
1620374030000|2021-05-07 07:53:50|4478.2|4466.2|4478.2|4466.2|4478.5|4466.5|4478.2|4466.2|0
1620374040000|2021-05-07 07:54:00|4478.5|4466.5|4478.2|4466.2|4478.5|4466.5|4478.2|4466.2|1
1620374050000|2021-05-07 07:54:10|4478|4466|4477.7|4465.7|4478|4466|4477.7|4465.7|0
1620374060000|2021-05-07 07:54:20|4478|4466|4478|4466|4478|4466|4478|4466|0
1620374070000|2021-05-07 07:54:30|4477.5|4465.5|4477.2|4465.2|4477.5|4465.5|4476.5|4464.5|2
1620374080000|2021-05-07 07:54:40|4477|4465|4477|4465|4477|4465|4476.7|4464.7|0
1620374100000|2021-05-07 07:55:00|4477.2|4465.2|4477.5|4465.5|4477.5|4465.5|4477.2|4465.2|0
1620374110000|2021-05-07 07:55:10|4477|4465|4477|4465|4477|4465|4477|4465|0
1620374130000|2021-05-07 07:55:30|||||||||2
1620374140000|2021-05-07 07:55:40|4477.7|4465.7|4477.9|4465.9|4477.9|4465.9|4477.7|4465.7|0
1620374150000|2021-05-07 07:55:50|4475.3|4463.3|4475.3|4463.3|4475.3|4463.3|4475.3|4463.3|81
1620374160000|2021-05-07 07:56:00|4475.5|4463.5|4475.8|4463.8|4475.8|4463.8|4475.5|4463.5|9
1620374170000|2021-05-07 07:56:10|4475|4463|4474.3|4462.3|4475|4463|4474.3|4462.3|3
1620374180000|2021-05-07 07:56:20|4474.8|4462.8|4475.3|4463.3|4475.5|4463.5|4474.8|4462.8|14
1620374190000|2021-05-07 07:56:30|4475.5|4463.5|4475.8|4463.8|4475.8|4463.8|4475.5|4463.5|5
1620374200000|2021-05-07 07:56:40|||||||||46
1620374220000|2021-05-07 07:57:00|4475.5|4463.5|4475|4463|4475.5|4463.5|4475|4463|0
1620374230000|2021-05-07 07:57:10|4474.8|4462.8|4474.8|4462.8|4474.8|4462.8|4474.8|4462.8|0
1620374240000|2021-05-07 07:57:20|4474.5|4462.5|4474.5|4462.5|4474.5|4462.5|4474.5|4462.5|1
1620374250000|2021-05-07 07:57:30|4474|4462|4474|4462|4474|4462|4474|4462|0
1620374260000|2021-05-07 07:57:40|4474.5|4462.5|4474.5|4462.5|4474.5|4462.5|4474.5|4462.5|0
1620374270000|2021-05-07 07:57:50|4473.8|4461.8|4474.5|4462.5|4474.5|4462.5|4473.8|4461.8|7
1620374280000|2021-05-07 07:58:00|4474.3|4462.3|4474.3|4462.3|4474.8|4462.8|4474|4462|2
1620374290000|2021-05-07 07:58:10|4473.8|4461.8|4473.8|4461.8|4474.5|4462.5|4473.8|4461.8|0
1620374320000|2021-05-07 07:58:40|4474.3|4462.3|4474.3|4462.3|4474.3|4462.3|4474.3|4462.3|0
1620374330000|2021-05-07 07:58:50|4472.8|4460.8|4472.8|4460.8|4472.8|4460.8|4472.8|4460.8|3
1620374340000|2021-05-07 07:59:00|4472.5|4460.5|4471.3|4459.3|4472.5|4460.5|4471.3|4459.3|7
1620374350000|2021-05-07 07:59:10|4471.5|4459.5|4470.3|4458.3|4472|4460|4470.3|4458.3|6
1620374360000|2021-05-07 07:59:20|||||||||1
1620374370000|2021-05-07 07:59:30|4471|4459|4471.5|4459.5|4471.5|4459.5|4471|4459|1
1620374380000|2021-05-07 07:59:40|4472.3|4460.3|4470.3|4458.3|4472.3|4460.3|4470.3|4458.3|0
1620374420000|2021-05-07 08:00:20|4470|4458|4470|4458|4470|4458|4470|4458|8
1620374480000|2021-05-07 08:01:20|4470.5|4458.5|4470.7|4458.7|4470.7|4458.7|4470.5|4458.5|0
1620374490000|2021-05-07 08:01:30|4471.2|4459.2|4474.3|4462.3|4474.3|4462.3|4471.2|4459.2|5
1620374500000|2021-05-07 08:01:40|4474|4462|4476.2|4464.2|4476.2|4464.2|4474|4462|0
1620374510000|2021-05-07 08:01:50|4475.5|4463.5|4475.5|4463.5|4475.5|4463.5|4475.5|4463.5|0
1620374520000|2021-05-07 08:02:00|4474.2|4462.2|4473.5|4461.5|4474.2|4462.2|4473|4461|0
1620374530000|2021-05-07 08:02:10|4473.2|4461.2|4473.5|4461.5|4473.7|4461.7|4473.2|4461.2|0
1620374540000|2021-05-07 08:02:20|4473.2|4461.2|4473|4461|4473.2|4461.2|4473|4461|0
1620374550000|2021-05-07 08:02:30|4472.7|4460.7|4472.7|4460.7|4472.7|4460.7|4472.2|4460.2|0
1620374560000|2021-05-07 08:02:40|4472.5|4460.5|4472.2|4460.2|4472.5|4460.5|4471.7|4459.7|0
1620374570000|2021-05-07 08:02:50|4472.5|4460.5|4472.7|4460.7|4472.7|4460.7|4472.2|4460.2|0
1620374580000|2021-05-07 08:03:00|4473|4461|4473.7|4461.7|4473.7|4461.7|4473|4461|0
1620374590000|2021-05-07 08:03:10|4474|4462|4473.7|4461.7|4474|4462|4473.7|4461.7|0
1620374600000|2021-05-07 08:03:20|4473.5|4461.5|4471.7|4459.7|4473.5|4461.5|4471.7|4459.7|0
1620374610000|2021-05-07 08:03:30|||||||||3
1620374620000|2021-05-07 08:03:40|4471.4|4459.4|4472.7|4460.7|4472.7|4460.7|4471.4|4459.4|12
1620374630000|2021-05-07 08:03:50|4472.4|4460.4|4472.2|4460.2|4472.7|4460.7|4472.2|4460.2|8
1620374640000|2021-05-07 08:04:00|4471.4|4459.4|4471.4|4459.4|4471.4|4459.4|4471.4|4459.4|0
1620374660000|2021-05-07 08:04:20|4471.2|4459.2|4471.5|4459.5|4471.5|4459.5|4471.2|4459.2|6
1620374670000|2021-05-07 08:04:30|4471.2|4459.2|4471.2|4459.2|4471.2|4459.2|4471.2|4459.2|1
1620374680000|2021-05-07 08:04:40|4472|4460|4472.2|4460.2|4472.2|4460.2|4472|4460|1
1620374690000|2021-05-07 08:04:50|4471.7|4459.7|4470.5|4458.5|4471.7|4459.7|4470.5|4458.5|17
1620374700000|2021-05-07 08:05:00|||||||||3
1620374710000|2021-05-07 08:05:10|4470.7|4458.7|4468.2|4456.2|4470.7|4458.7|4468.2|4456.2|4
1620374720000|2021-05-07 08:05:20|4467.7|4455.7|4466.8|4454.8|4467.8|4455.8|4466.3|4454.3|22
1620374730000|2021-05-07 08:05:30|4466.7|4454.7|4465.8|4453.8|4466.7|4454.7|4465.8|4453.8|8
1620374740000|2021-05-07 08:05:40|4466.3|4454.3|4467|4455|4467|4455|4466.3|4454.3|8
1620374750000|2021-05-07 08:05:50|4466.8|4454.8|4466.5|4454.5|4466.8|4454.8|4466.3|4454.3|0
1620374760000|2021-05-07 08:06:00|4466.7|4454.7|4465.5|4453.5|4466.7|4454.7|4465.5|4453.5|1
1620374770000|2021-05-07 08:06:10|4465.3|4453.3|4464.8|4452.8|4465.3|4453.3|4464.8|4452.8|5
1620374780000|2021-05-07 08:06:20|4465|4453|4465|4453|4465.3|4453.3|4464.8|4452.8|0
1620374790000|2021-05-07 08:06:30|4464.8|4452.8|4465.5|4453.5|4465.5|4453.5|4464.8|4452.8|1
1620374810000|2021-05-07 08:06:50|4466.5|4454.5|4466|4454|4466.5|4454.5|4466|4454|0
1620374820000|2021-05-07 08:07:00|4466.3|4454.3|4466.7|4454.7|4467|4455|4466.3|4454.3|0
1620374830000|2021-05-07 08:07:10|4467|4455|4467.2|4455.2|4467.2|4455.2|4467|4455|0
1620374840000|2021-05-07 08:07:20|4467|4455|4466.8|4454.8|4467.2|4455.2|4466.2|4454.2|0
1620374850000|2021-05-07 08:07:30|4467|4455|4467.5|4455.5|4467.5|4455.5|4466.2|4454.2|0
1620374860000|2021-05-07 08:07:40|4468|4456|4467.5|4455.5|4468|4456|4467.5|4455.5|0
1620374870000|2021-05-07 08:07:50|4467|4455|4467.2|4455.2|4467.5|4455.5|4467|4455|0
1620374880000|2021-05-07 08:08:00|4467.5|4455.5|4467.5|4455.5|4467.5|4455.5|4467.5|4455.5|0
1620374900000|2021-05-07 08:08:20|4467|4455|4467|4455|4467|4455|4467|4455|0
1620374920000|2021-05-07 08:08:40|4467.5|4455.5|4467.5|4455.5|4467.5|4455.5|4467.5|4455.5|0
1620374950000|2021-05-07 08:09:10|4467.7|4455.7|4468|4456|4468|4456|4467.7|4455.7|0
1620374960000|2021-05-07 08:09:20|4468.5|4456.5|4469.7|4457.7|4469.7|4457.7|4468.5|4456.5|0
1620374980000|2021-05-07 08:09:40|4470.5|4458.5|4470.5|4458.5|4470.5|4458.5|4470.5|4458.5|0
1620374990000|2021-05-07 08:09:50|4471.4|4459.4|4471.4|4459.4|4471.4|4459.4|4471.4|4459.4|1
1620375000000|2021-05-07 08:10:00|4471.7|4459.7|4471.7|4459.7|4471.9|4459.9|4471.4|4459.4|2
1620375010000|2021-05-07 08:10:10|4471.9|4459.9|4471.9|4459.9|4471.9|4459.9|4471.7|4459.7|1
1620375020000|2021-05-07 08:10:20|4471.7|4459.7|4471.4|4459.4|4471.7|4459.7|4471.4|4459.4|0
1620375030000|2021-05-07 08:10:30|4471.7|4459.7|4471.9|4459.9|4471.9|4459.9|4471.7|4459.7|0
1620375060000|2021-05-07 08:11:00|4471.7|4459.7|4471.9|4459.9|4472.2|4460.2|4471.7|4459.7|0
1620375070000|2021-05-07 08:11:10|4472.2|4460.2|4472.2|4460.2|4472.4|4460.4|4472.2|4460.2|0
1620375090000|2021-05-07 08:11:30|||||||||1
1620375100000|2021-05-07 08:11:40|4472.1|4460.1|4472.1|4460.1|4472.1|4460.1|4472.1|4460.1|0
1620375120000|2021-05-07 08:12:00|4472.4|4460.4|4472.6|4460.6|4472.6|4460.6|4472.4|4460.4|1
1620375130000|2021-05-07 08:12:10|4472.4|4460.4|4472.4|4460.4|4472.4|4460.4|4472.4|4460.4|0
1620375140000|2021-05-07 08:12:20|4472.6|4460.6|4472.6|4460.6|4472.6|4460.6|4472.6|4460.6|0
1620375150000|2021-05-07 08:12:30|4472.1|4460.1|4472.1|4460.1|4472.4|4460.4|4472.1|4460.1|0
1620375170000|2021-05-07 08:12:50|4472.4|4460.4|4472.6|4460.6|4472.6|4460.6|4472.4|4460.4|0
1620375210000|2021-05-07 08:13:30|4472.1|4460.1|4471.1|4459.1|4472.1|4460.1|4471.1|4459.1|0
1620375220000|2021-05-07 08:13:40|4470.6|4458.6|4471.4|4459.4|4471.4|4459.4|4470.6|4458.6|0
1620375230000|2021-05-07 08:13:50|4471.1|4459.1|4471.1|4459.1|4471.1|4459.1|4471.1|4459.1|0
1620375240000|2021-05-07 08:14:00|4470.9|4458.9|4470.1|4458.1|4470.9|4458.9|4470.1|4458.1|0
1620375250000|2021-05-07 08:14:10|4469.6|4457.6|4470.1|4458.1|4470.4|4458.4|4469.4|4457.4|0
1620375270000|2021-05-07 08:14:30|4470.4|4458.4|4470.1|4458.1|4470.4|4458.4|4469.1|4457.1|12
1620375280000|2021-05-07 08:14:40|4469.9|4457.9|4469.6|4457.6|4470.6|4458.6|4469.6|4457.6|1
1620375300000|2021-05-07 08:15:00|||||||||1
1620375320000|2021-05-07 08:15:20|4469.4|4457.4|4468.6|4456.6|4469.4|4457.4|4468.6|4456.6|1
1620375330000|2021-05-07 08:15:30|4468.4|4456.4|4468.4|4456.4|4468.4|4456.4|4468.4|4456.4|0
1620375340000|2021-05-07 08:15:40|4467.9|4455.9|4468.1|4456.1|4468.1|4456.1|4467.9|4455.9|0
1620375350000|2021-05-07 08:15:50|4468.4|4456.4|4469.4|4457.4|4469.4|4457.4|4468.4|4456.4|0
1620375360000|2021-05-07 08:16:00|4469.3|4457.3|4469.3|4457.3|4469.3|4457.3|4469.3|4457.3|6
1620375370000|2021-05-07 08:16:10|4470.1|4458.1|4470.4|4458.4|4470.4|4458.4|4470.1|4458.1|1
1620375380000|2021-05-07 08:16:20|4470.1|4458.1|4471.8|4459.8|4471.8|4459.8|4470.1|4458.1|0
1620375390000|2021-05-07 08:16:30|4471.6|4459.6|4473.3|4461.3|4473.9|4461.9|4471.6|4459.6|0
1620375400000|2021-05-07 08:16:40|4473.6|4461.6|4473.6|4461.6|4473.6|4461.6|4472.8|4460.8|0
1620375410000|2021-05-07 08:16:50|4472.3|4460.3|4475.1|4463.1|4475.6|4463.6|4472.3|4460.3|1
1620375420000|2021-05-07 08:17:00|4475.6|4463.6|4475.1|4463.1|4475.6|4463.6|4474.9|4462.9|0
1620375450000|2021-05-07 08:17:30|4475.4|4463.4|4474.8|4462.8|4475.4|4463.4|4474.6|4462.6|3
1620375500000|2021-05-07 08:18:20|||||||||1
1620375510000|2021-05-07 08:18:30|||||||||4
1620375520000|2021-05-07 08:18:40|4475.3|4463.3|4475.6|4463.6|4475.6|4463.6|4475.3|4463.3|1
1620375530000|2021-05-07 08:18:50|||||||||1
1620375540000|2021-05-07 08:19:00|4475.1|4463.1|4472.9|4460.9|4475.1|4463.1|4472.9|4460.9|0
1620375550000|2021-05-07 08:19:10|4472.6|4460.6|4472.1|4460.1|4472.9|4460.9|4472.1|4460.1|0
1620375560000|2021-05-07 08:19:20|4471.9|4459.9|4471.6|4459.6|4471.9|4459.9|4471.6|4459.6|2
1620375570000|2021-05-07 08:19:30|4472.1|4460.1|4472.1|4460.1|4472.1|4460.1|4472.1|4460.1|0
1620375590000|2021-05-07 08:19:50|4472.3|4460.3|4472.8|4460.8|4472.9|4460.9|4472.3|4460.3|0
1620375600000|2021-05-07 08:20:00|4472.6|4460.6|4473.6|4461.6|4473.6|4461.6|4472.6|4460.6|0
1620375610000|2021-05-07 08:20:10|4473.8|4461.8|4473.6|4461.6|4473.8|4461.8|4473.6|4461.6|0
1620375620000|2021-05-07 08:20:20|4473.8|4461.8|4473.8|4461.8|4473.8|4461.8|4473.8|4461.8|0
1620375650000|2021-05-07 08:20:50|4474.1|4462.1|4474.1|4462.1|4474.1|4462.1|4474.1|4462.1|0
1620375670000|2021-05-07 08:21:10|4474.3|4462.3|4474.3|4462.3|4474.3|4462.3|4474.3|4462.3|0
1620375690000|2021-05-07 08:21:30|4474.1|4462.1|4474.1|4462.1|4474.1|4462.1|4474.1|4462.1|0
1620375710000|2021-05-07 08:21:50|4473.8|4461.8|4474.3|4462.3|4474.3|4462.3|4473.8|4461.8|0
1620375730000|2021-05-07 08:22:10|4474.6|4462.6|4474.6|4462.6|4474.6|4462.6|4474.6|4462.6|0
1620375740000|2021-05-07 08:22:20|4474.8|4462.8|4475.1|4463.1|4475.1|4463.1|4474.8|4462.8|0
1620375750000|2021-05-07 08:22:30|4475.3|4463.3|4475.3|4463.3|4475.3|4463.3|4475.3|4463.3|2
1620375770000|2021-05-07 08:22:50|4475.6|4463.6|4477.6|4465.6|4477.6|4465.6|4475.6|4463.6|6
1620375780000|2021-05-07 08:23:00|4477.8|4465.8|4478.1|4466.1|4479.1|4467.1|4477.8|4465.8|11
1620375790000|2021-05-07 08:23:10|4479.5|4467.5|4481.1|4469.1|4481.1|4469.1|4478.8|4466.8|12
1620375800000|2021-05-07 08:23:20|4480.8|4468.8|4483.1|4471.1|4483.1|4471.1|4480.8|4468.8|0
1620375810000|2021-05-07 08:23:30|4482.8|4470.8|4481.8|4469.8|4482.8|4470.8|4481.8|4469.8|1
1620375820000|2021-05-07 08:23:40|4481.3|4469.3|4480.8|4468.8|4481.3|4469.3|4480.3|4468.3|0
1620375830000|2021-05-07 08:23:50|4480.3|4468.3|4479.3|4467.3|4480.3|4468.3|4479.3|4467.3|0
1620375840000|2021-05-07 08:24:00|4478.8|4466.8|4478.8|4466.8|4478.8|4466.8|4478.8|4466.8|0
1620375850000|2021-05-07 08:24:10|4479.1|4467.1|4479.1|4467.1|4479.1|4467.1|4479.1|4467.1|1
1620375860000|2021-05-07 08:24:20|4478.8|4466.8|4479.6|4467.6|4479.8|4467.8|4478.8|4466.8|0
1620375870000|2021-05-07 08:24:30|4479.8|4467.8|4480.6|4468.6|4480.6|4468.6|4479.8|4467.8|0
1620375880000|2021-05-07 08:24:40|4480.8|4468.8|4481.8|4469.8|4482|4470|4480.8|4468.8|0
1620375890000|2021-05-07 08:24:50|4482.1|4470.1|4481.3|4469.3|4482.1|4470.1|4481.3|4469.3|0
1620375900000|2021-05-07 08:25:00|4480.1|4468.1|4479.8|4467.8|4480.1|4468.1|4478.8|4466.8|0
1620375910000|2021-05-07 08:25:10|4480.1|4468.1|4479.8|4467.8|4480.1|4468.1|4479.8|4467.8|0
1620375920000|2021-05-07 08:25:20|4479.3|4467.3|4479.3|4467.3|4479.3|4467.3|4479.3|4467.3|0
1620375930000|2021-05-07 08:25:30|4478.8|4466.8|4478.8|4466.8|4479.3|4467.3|4478.8|4466.8|0
1620375950000|2021-05-07 08:25:50|4478.1|4466.1|4477.8|4465.8|4478.1|4466.1|4477.8|4465.8|0
1620375960000|2021-05-07 08:26:00|4478.8|4466.8|4478.8|4466.8|4478.8|4466.8|4478.8|4466.8|0
1620375980000|2021-05-07 08:26:20|4478.6|4466.6|4478.3|4466.3|4478.6|4466.6|4478.3|4466.3|0
1620375990000|2021-05-07 08:26:30|4478.8|4466.8|4479.6|4467.6|4479.6|4467.6|4478.8|4466.8|0
1620376010000|2021-05-07 08:26:50|4479.1|4467.1|4478.8|4466.8|4479.1|4467.1|4478.8|4466.8|0
1620376030000|2021-05-07 08:27:10|4479.1|4467.1|4479.3|4467.3|4479.3|4467.3|4478.8|4466.8|0
1620376080000|2021-05-07 08:28:00|4478.8|4466.8|4478.8|4466.8|4478.8|4466.8|4478.8|4466.8|0
1620376110000|2021-05-07 08:28:30|4479.1|4467.1|4480.3|4468.3|4480.3|4468.3|4479.1|4467.1|0
1620376120000|2021-05-07 08:28:40|4480.8|4468.8|4481.3|4469.3|4481.3|4469.3|4480.8|4468.8|0
1620376140000|2021-05-07 08:29:00|4481.1|4469.1|4482.5|4470.5|4482.5|4470.5|4481.1|4469.1|1
1620376150000|2021-05-07 08:29:10|4482|4470|4481.5|4469.5|4482|4470|4481.5|4469.5|0
1620376160000|2021-05-07 08:29:20|4480.5|4468.5|4480.8|4468.8|4480.8|4468.8|4480.5|4468.5|0
1620376170000|2021-05-07 08:29:30|4480.5|4468.5|4480.1|4468.1|4480.8|4468.8|4480.1|4468.1|0
1620376180000|2021-05-07 08:29:40|4479.8|4467.8|4479.8|4467.8|4479.8|4467.8|4479.8|4467.8|2
1620376240000|2021-05-07 08:30:40|4480.1|4468.1|4480.8|4468.8|4480.8|4468.8|4480.1|4468.1|0
1620376260000|2021-05-07 08:31:00|4484|4472|4484.5|4472.5|4484.8|4472.8|4484|4472|15
1620376270000|2021-05-07 08:31:10|4484.8|4472.8|4486|4474|4486|4474|4484.8|4472.8|0
1620376280000|2021-05-07 08:31:20|4486.5|4474.5|4486.3|4474.3|4486.5|4474.5|4486.3|4474.3|9
1620376290000|2021-05-07 08:31:30|4486|4474|4486.5|4474.5|4486.5|4474.5|4486|4474|0
1620376300000|2021-05-07 08:31:40|4486|4474|4484.5|4472.5|4486|4474|4484.3|4472.3|0
1620376330000|2021-05-07 08:32:10|4484.3|4472.3|4484.3|4472.3|4484.3|4472.3|4484.3|4472.3|0
1620376340000|2021-05-07 08:32:20|4484.5|4472.5|4485|4473|4485|4473|4484.5|4472.5|0
1620376350000|2021-05-07 08:32:30|4485.3|4473.3|4485.7|4473.7|4485.7|4473.7|4485.3|4473.3|0
1620376360000|2021-05-07 08:32:40|4485.5|4473.5|4485.5|4473.5|4485.5|4473.5|4485.5|4473.5|17
1620376370000|2021-05-07 08:32:50|4485.2|4473.2|4485.2|4473.2|4485.2|4473.2|4484.7|4472.7|2
1620376380000|2021-05-07 08:33:00|4485.7|4473.7|4485.7|4473.7|4485.7|4473.7|4485.7|4473.7|0
1620376390000|2021-05-07 08:33:10|4485.2|4473.2|4484.2|4472.2|4485.2|4473.2|4484.2|4472.2|0
1620376400000|2021-05-07 08:33:20|4484|4472|4483.5|4471.5|4484.2|4472.2|4483.5|4471.5|0
1620376410000|2021-05-07 08:33:30|4483.7|4471.7|4483.7|4471.7|4483.7|4471.7|4483.7|4471.7|0
1620376420000|2021-05-07 08:33:40|4486.5|4470.5|4483.7|4471.7|4486.5|4471.7|4483.7|4470.5|2
1620376430000|2021-05-07 08:33:50|4483.5|4471.5|4483.2|4471.2|4483.5|4471.5|4481|4469|0
1620376440000|2021-05-07 08:34:00|4483.5|4471.5|4481.5|4469.5|4483.5|4471.5|4481.5|4469.5|0
1620376450000|2021-05-07 08:34:10|4482.2|4470.2|4482.2|4470.2|4482.7|4470.7|4482|4470|0
1620376460000|2021-05-07 08:34:20|4482.5|4470.5|4483|4471|4483|4471|4482.5|4470.5|0
1620376470000|2021-05-07 08:34:30|4482.7|4470.7|4482.7|4470.7|4482.7|4470.7|4482.7|4470.7|2
1620376480000|2021-05-07 08:34:40|4483|4471|4484|4472|4484|4472|4483|4471|2
1620376490000|2021-05-07 08:34:50|4484.2|4472.2|4484.2|4472.2|4484.2|4472.2|4484.2|4472.2|2
1620376500000|2021-05-07 08:35:00|4484.7|4472.7|4485.2|4473.2|4485.2|4473.2|4484.7|4472.7|0
1620376510000|2021-05-07 08:35:10|4485|4473|4485.7|4473.7|4486|4474|4485|4473|0
1620376520000|2021-05-07 08:35:20|4486.2|4474.2|4488.7|4476.7|4489.4|4477.4|4486.2|4474.2|3
1620376530000|2021-05-07 08:35:30|4488.9|4476.9|4489.7|4477.7|4489.7|4477.7|4488.9|4476.9|5
1620376540000|2021-05-07 08:35:40|4488.9|4476.9|4486.7|4474.7|4488.9|4476.9|4486.5|4474.5|2
1620376550000|2021-05-07 08:35:50|4486.5|4474.5|4486.2|4474.2|4486.5|4474.5|4484.4|4472.4|0
1620376560000|2021-05-07 08:36:00|4486.5|4474.5|4485.7|4473.7|4486.7|4474.7|4485.4|4473.4|1
1620376570000|2021-05-07 08:36:10|4486.2|4474.2|4485.7|4473.7|4486.2|4474.2|4485.7|4473.7|0
1620376580000|2021-05-07 08:36:20|4485.4|4473.4|4484.7|4472.7|4485.4|4473.4|4484.7|4472.7|0
1620376590000|2021-05-07 08:36:30|4484.4|4472.4|4484.7|4472.7|4484.7|4472.7|4484.2|4472.2|0
1620376600000|2021-05-07 08:36:40|4485.2|4473.2|4486.7|4474.7|4486.7|4474.7|4485.2|4473.2|0
1620376610000|2021-05-07 08:36:50|4486.9|4474.9|4487.2|4475.2|4487.2|4475.2|4486.9|4474.9|0
1620376620000|2021-05-07 08:37:00|4486.4|4474.4|4486.7|4474.7|4486.7|4474.7|4486.4|4474.4|0
1620376630000|2021-05-07 08:37:10|4486.2|4474.2|4486.2|4474.2|4486.2|4474.2|4486.2|4474.2|0
1620376640000|2021-05-07 08:37:20|4486.9|4474.9|4487.2|4475.2|4487.2|4475.2|4486.7|4474.7|0
1620376650000|2021-05-07 08:37:30|4486.9|4474.9|4487.2|4475.2|4487.2|4475.2|4486.7|4474.7|0
1620376660000|2021-05-07 08:37:40|4487.4|4475.4|4487.7|4475.7|4487.7|4475.7|4487.4|4475.4|0
1620376680000|2021-05-07 08:38:00|4487.4|4475.4|4487.4|4475.4|4487.4|4475.4|4487.4|4475.4|0
1620376690000|2021-05-07 08:38:10|4487.2|4475.2|4487.2|4475.2|4487.2|4475.2|4487.2|4475.2|0
1620376700000|2021-05-07 08:38:20|4487.7|4475.7|4487.2|4475.2|4487.7|4475.7|4487.2|4475.2|0
1620376710000|2021-05-07 08:38:30|4486.7|4474.7|4485.4|4473.4|4486.7|4474.7|4485.4|4473.4|0
1620376720000|2021-05-07 08:38:40|4485.9|4473.9|4485.9|4473.9|4485.9|4473.9|4485.7|4473.7|0
1620376730000|2021-05-07 08:38:50|4485.7|4473.7|4486.7|4474.7|4486.7|4474.7|4485.4|4473.4|0
1620376750000|2021-05-07 08:39:10|4486.4|4474.4|4485.9|4473.9|4486.7|4474.7|4485.9|4473.9|2
1620376760000|2021-05-07 08:39:20|4486.4|4474.4|4486.4|4474.4|4486.9|4474.9|4486.4|4474.4|0
1620376770000|2021-05-07 08:39:30|4486.2|4474.2|4485.9|4473.9|4486.2|4474.2|4485.9|4473.9|0
1620376780000|2021-05-07 08:39:40|4485.4|4473.4|4485.9|4473.9|4485.9|4473.9|4485.4|4473.4|0
1620376800000|2021-05-07 08:40:00|4486.4|4474.4|4486.4|4474.4|4487.7|4475.7|4486.4|4474.4|0
1620376830000|2021-05-07 08:40:30|4486.7|4474.7|4487.2|4475.2|4487.2|4475.2|4486.7|4474.7|0
1620376860000|2021-05-07 08:41:00|4486.9|4474.9|4486.9|4474.9|4486.9|4474.9|4486.9|4474.9|0
1620376870000|2021-05-07 08:41:10|4486.4|4474.4|4486.9|4474.9|4486.9|4474.9|4486.4|4474.4|0
1620376900000|2021-05-07 08:41:40|4486.4|4474.4|4486.4|4474.4|4486.4|4474.4|4486.4|4474.4|0
1620376910000|2021-05-07 08:41:50|4486.2|4474.2|4486.2|4474.2|4486.2|4474.2|4486.2|4474.2|0
1620376920000|2021-05-07 08:42:00|4485.9|4473.9|4485.9|4473.9|4485.9|4473.9|4485.9|4473.9|0
1620376940000|2021-05-07 08:42:20|4485.7|4473.7|4485.4|4473.4|4485.9|4473.9|4485.4|4473.4|0
1620376950000|2021-05-07 08:42:30|4485.7|4473.7|4485.4|4473.4|4485.9|4473.9|4485.4|4473.4|0
1620376960000|2021-05-07 08:42:40|4485.2|4473.2|4484.9|4472.9|4485.2|4473.2|4484.9|4472.9|0
1620376970000|2021-05-07 08:42:50|4484.7|4472.7|4484.7|4472.7|4484.9|4472.9|4484.7|4472.7|0
1620376980000|2021-05-07 08:43:00|4484.2|4472.2|4484.2|4472.2|4484.7|4472.7|4484.2|4472.2|0
1620376990000|2021-05-07 08:43:10|4484.4|4472.4|4484.9|4472.9|4484.9|4472.9|4484.4|4472.4|0
1620377000000|2021-05-07 08:43:20|4485.2|4473.2|4485.2|4473.2|4485.2|4473.2|4484.9|4472.9|0
1620377010000|2021-05-07 08:43:30|4485.7|4473.7|4485.7|4473.7|4485.7|4473.7|4485.7|4473.7|0
1620377020000|2021-05-07 08:43:40|4485.9|4473.9|4487.9|4475.9|4487.9|4475.9|4485.9|4473.9|1
1620377040000|2021-05-07 08:44:00|4487.4|4475.4|4487.7|4475.7|4487.9|4475.9|4487.4|4475.4|0
1620377050000|2021-05-07 08:44:10|4487.9|4475.9|4487.9|4475.9|4487.9|4475.9|4487.9|4475.9|0
1620377060000|2021-05-07 08:44:20|4488.1|4476.1|4488.1|4476.1|4488.1|4476.1|4488.1|4476.1|0
1620377070000|2021-05-07 08:44:30|4488.4|4476.4|4492.2|4480.2|4492.2|4480.2|4488.4|4476.4|11
1620377080000|2021-05-07 08:44:40|4492.4|4480.4|4492.4|4480.4|4492.4|4480.4|4492.4|4480.4|3
1620377090000|2021-05-07 08:44:50|4494.1|4482.1|4497.4|4485.4|4497.4|4485.4|4494.1|4482.1|16
1620377100000|2021-05-07 08:45:00|4497.1|4485.1|4498.9|4486.9|4498.9|4486.9|4497.1|4485.1|8
1620377110000|2021-05-07 08:45:10|4499.9|4487.9|4506.1|4494.1|4507.4|4495.4|4499.9|4487.9|10
1620377120000|2021-05-07 08:45:20|4506.4|4494.4|4504.2|4492.2|4506.4|4494.4|4504.2|4492.2|0
1620377130000|2021-05-07 08:45:30|4504.4|4492.4|4503.4|4491.4|4504.4|4492.4|4502.6|4490.6|0
1620377140000|2021-05-07 08:45:40|4503.6|4491.6|4508.4|4496.4|4508.4|4496.4|4503.4|4491.4|6
1620377150000|2021-05-07 08:45:50|4508.6|4496.6|4506.7|4494.7|4508.9|4496.9|4506.7|4494.7|0
1620377160000|2021-05-07 08:46:00|4507.2|4495.2|4508.1|4496.1|4508.9|4496.9|4507.2|4495.2|0
1620377170000|2021-05-07 08:46:10|4508.6|4496.6|4502.2|4490.2|4508.9|4496.9|4501.9|4489.9|0
1620377180000|2021-05-07 08:46:20|4502.4|4490.4|4502.2|4490.2|4502.7|4490.7|4502.2|4490.2|0
1620377190000|2021-05-07 08:46:30|4501.9|4489.9|4501.2|4489.2|4501.9|4489.9|4501.2|4489.2|1
1620377200000|2021-05-07 08:46:40|4500.7|4488.7|4500.2|4488.2|4500.7|4488.7|4500.2|4488.2|0
1620377210000|2021-05-07 08:46:50|4500.4|4488.4|4500.2|4488.2|4500.7|4488.7|4500.2|4488.2|0
1620377220000|2021-05-07 08:47:00|4500.4|4488.4|4501.2|4489.2|4501.2|4489.2|4500.4|4488.4|0
1620377230000|2021-05-07 08:47:10|4501.7|4489.7|4501.7|4489.7|4502.2|4490.2|4501.4|4489.4|0
1620377240000|2021-05-07 08:47:20|4501.4|4489.4|4497.7|4485.7|4501.4|4489.4|4497.2|4483.2|0
1620377250000|2021-05-07 08:47:30|4497.4|4485.4|4498.7|4486.7|4498.7|4486.7|4497.2|4485.2|0
1620377260000|2021-05-07 08:47:40|4498.9|4486.9|4502.7|4490.7|4503.4|4491.4|4498.9|4486.9|0
1620377270000|2021-05-07 08:47:50|4502.9|4490.9|4502.9|4490.9|4502.9|4490.9|4502.9|4490.9|0
1620377280000|2021-05-07 08:48:00|4502.4|4490.4|4502.4|4490.4|4502.4|4490.4|4502.4|4490.4|0
1620377290000|2021-05-07 08:48:10|4501.7|4489.7|4500.9|4488.9|4501.7|4489.7|4500.9|4488.9|0
1620377300000|2021-05-07 08:48:20|4501.2|4489.2|4501.4|4489.4|4501.4|4489.4|4500.9|4488.9|0
1620377310000|2021-05-07 08:48:30|4500.1|4488.1|4501.1|4489.1|4501.1|4489.1|4500.1|4488.1|1
1620377320000|2021-05-07 08:48:40|4500.6|4488.6|4501.4|4489.4|4501.4|4489.4|4500.6|4488.6|0
1620377330000|2021-05-07 08:48:50|4501.1|4489.1|4502.9|4490.9|4502.9|4490.9|4500.4|4488.4|0
1620377340000|2021-05-07 08:49:00|4504.4|4492.4|4505.1|4493.1|4505.1|4493.1|4504.4|4492.4|0
1620377350000|2021-05-07 08:49:10|4505.9|4493.9|4507.4|4495.4|4507.4|4495.4|4505.9|4493.9|2
1620377360000|2021-05-07 08:49:20|4506.4|4494.4|4507.4|4495.4|4507.4|4495.4|4505.9|4493.9|0
1620377370000|2021-05-07 08:49:30|4503.1|4491.1|4501.4|4489.4|4503.4|4491.4|4501.4|4489.4|0
1620377380000|2021-05-07 08:49:40|4501.9|4489.9|4501.4|4489.4|4502.4|4490.4|4501.1|4489.1|0
1620377390000|2021-05-07 08:49:50|4500.7|4488.7|4499.2|4487.2|4501.4|4489.4|4499.2|4487.2|1
1620377400000|2021-05-07 08:50:00|4499.7|4487.7|4500.4|4488.4|4500.4|4488.4|4499.7|4487.7|1
1620377410000|2021-05-07 08:50:10|4500.1|4488.1|4502.6|4490.6|4502.6|4490.6|4500.1|4488.1|1
1620377420000|2021-05-07 08:50:20|4503.1|4491.1|4502.9|4490.9|4503.1|4491.1|4502.6|4490.6|0
1620377430000|2021-05-07 08:50:30|4503.1|4491.1|4503.4|4491.4|4503.6|4491.6|4503.1|4491.1|1
1620377440000|2021-05-07 08:50:40|4503.6|4491.6|4503.4|4491.4|4503.6|4491.6|4503.4|4491.4|2
1620377450000|2021-05-07 08:50:50|4504.1|4492.1|4507.1|4495.1|4507.1|4495.1|4504.1|4492.1|8
1620377460000|2021-05-07 08:51:00|4507.4|4495.4|4509.1|4497.1|4509.1|4497.1|4505.9|4493.9|0
1620377470000|2021-05-07 08:51:10|4509.4|4497.4|4508.4|4496.4|4509.4|4497.4|4508.4|4496.4|3
1620377480000|2021-05-07 08:51:20|4508.6|4496.6|4507.9|4495.9|4509.1|4497.1|4507.9|4495.9|0
1620377490000|2021-05-07 08:51:30|4507.6|4495.6|4507.1|4495.1|4507.6|4495.6|4506.9|4494.9|1
1620377500000|2021-05-07 08:51:40|4506.9|4494.9|4505.9|4493.9|4507.1|4495.1|4505.9|4493.9|0
1620377510000|2021-05-07 08:51:50|4505.6|4493.6|4504.4|4492.4|4505.6|4493.6|4504.2|4492.2|1
1620377520000|2021-05-07 08:52:00|4504.9|4492.9|4504.2|4492.2|4504.9|4492.9|4504.2|4492.2|1
1620377530000|2021-05-07 08:52:10|4504.9|4492.9|4504.9|4492.9|4504.9|4492.9|4504.9|4492.9|0
1620377540000|2021-05-07 08:52:20|4504.6|4492.6|4504.2|4492.2|4504.6|4492.6|4504.2|4492.2|0
1620377550000|2021-05-07 08:52:30|||||||||1
1620377560000|2021-05-07 08:52:40|4504.6|4492.6|4504.6|4492.6|4504.6|4492.6|4504.6|4492.6|0
1620377580000|2021-05-07 08:53:00|4504.9|4492.9|4505.1|4493.1|4505.1|4493.1|4504.9|4492.9|3
1620377590000|2021-05-07 08:53:10|4505.4|4493.4|4505.9|4493.9|4505.9|4493.9|4505.4|4493.4|0
1620377600000|2021-05-07 08:53:20|4506.6|4494.6|4506.6|4494.6|4506.6|4494.6|4506.6|4494.6|1
1620377610000|2021-05-07 08:53:30|4506.9|4494.9|4506.9|4494.9|4506.9|4494.9|4506.9|4494.9|0
1620377620000|2021-05-07 08:53:40|4506.6|4494.6|4507.1|4495.1|4507.1|4495.1|4506.6|4494.6|0
1620377630000|2021-05-07 08:53:50|4506.1|4494.1|4506.6|4494.6|4506.6|4494.6|4506.1|4494.1|0
1620377640000|2021-05-07 08:54:00|||||||||1
1620377650000|2021-05-07 08:54:10|4506.4|4494.4|4505.7|4493.7|4506.4|4494.4|4505.4|4493.4|0
1620377660000|2021-05-07 08:54:20|4505.9|4493.9|4506.1|4494.1|4506.1|4494.1|4505.9|4493.9|0
1620377670000|2021-05-07 08:54:30|4506.9|4494.9|4508.4|4496.4|4508.4|4496.4|4506.9|4494.9|0
1620377680000|2021-05-07 08:54:40|4508.1|4496.1|4508.4|4496.4|4508.4|4496.4|4508.1|4496.1|0
1620377690000|2021-05-07 08:54:50|4508.1|4496.1|4508.4|4496.4|4509.3|4497.3|4508.1|4496.1|1
1620377700000|2021-05-07 08:55:00|4508.1|4496.1|4508.1|4496.1|4508.1|4496.1|4508.1|4496.1|1
1620377710000|2021-05-07 08:55:10|4507.9|4495.9|4507.9|4495.9|4507.9|4495.9|4507.9|4495.9|0
1620377720000|2021-05-07 08:55:20|4507.3|4495.3|4506.6|4494.6|4507.3|4495.3|4506.6|4494.6|0
1620377730000|2021-05-07 08:55:30|4506.4|4494.4|4507.9|4495.9|4507.9|4495.9|4503.9|4491.9|1
1620377740000|2021-05-07 08:55:40|4507.4|4495.4|4505.6|4493.6|4507.4|4495.4|4505.6|4493.6|3
1620377750000|2021-05-07 08:55:50|4505.1|4493.1|4506.8|4494.8|4506.8|4494.8|4505.1|4493.1|1
1620377760000|2021-05-07 08:56:00|4507.1|4495.1|4507.1|4495.1|4507.1|4495.1|4507.1|4495.1|0
1620377770000|2021-05-07 08:56:10|4509.1|4497.1|4509.1|4497.1|4509.1|4497.1|4509.1|4497.1|1
1620377780000|2021-05-07 08:56:20|4506.6|4494.6|4505.6|4493.6|4506.6|4494.6|4505.3|4493.3|2
1620377790000|2021-05-07 08:56:30|4506.1|4494.1|4505.1|4493.1|4506.1|4494.1|4505.1|4493.1|0
1620377820000|2021-05-07 08:57:00|4504.9|4492.9|4505.4|4493.4|4506.1|4494.1|4504.9|4492.9|1
1620377830000|2021-05-07 08:57:10|4505.6|4493.6|4505.6|4493.6|4505.6|4493.6|4505.6|4493.6|0
1620377850000|2021-05-07 08:57:30|4506.1|4494.1|4506.1|4494.1|4506.1|4494.1|4506.1|4494.1|0
1620377860000|2021-05-07 08:57:40|4505.6|4493.6|4505.6|4493.6|4505.6|4493.6|4505.6|4493.6|0
1620377900000|2021-05-07 08:58:20|4505.8|4493.8|4505.8|4493.8|4505.8|4493.8|4505.8|4493.8|0
1620377910000|2021-05-07 08:58:30|4506.4|4494.4|4506.3|4494.3|4507.6|4495.6|4506.3|4494.3|0
1620377920000|2021-05-07 08:58:40|4506.1|4494.1|4506.1|4494.1|4506.6|4494.6|4506.1|4494.1|1
1620377940000|2021-05-07 08:59:00|4505.8|4493.8|4505.1|4493.1|4505.8|4493.8|4505.1|4493.1|0
1620377950000|2021-05-07 08:59:10|4505.8|4493.8|4505.6|4493.6|4505.8|4493.8|4505.6|4493.6|0
1620377960000|2021-05-07 08:59:20|4505.8|4493.8|4506.1|4494.1|4506.1|4494.1|4505.8|4493.8|0
1620377970000|2021-05-07 08:59:30|4505.8|4493.8|4505.8|4493.8|4505.8|4493.8|4505.8|4493.8|0
1620377980000|2021-05-07 08:59:40|4506.3|4494.3|4506.3|4494.3|4507.6|4495.6|4506.3|4494.3|3
1620377990000|2021-05-07 08:59:50|4506.1|4494.1|4509.1|4497.1|4509.3|4497.3|4506.1|4494.1|8
1620378000000|2021-05-07 09:00:00|4510.5|4498.5|4510|4498|4510.5|4498.5|4509.2|4497.2|24
1620378010000|2021-05-07 09:00:10|4509.5|4497.5|4509.5|4497.5|4510|4498|4509.2|4497.2|9
1620378020000|2021-05-07 09:00:20|4512.3|4500.3|4515.8|4503.8|4515.8|4503.8|4512.3|4500.3|8
1620378030000|2021-05-07 09:00:30|4514.1|4502.1|4510.8|4498.8|4514.3|4502.3|4510.8|4498.8|1
1620378040000|2021-05-07 09:00:40|4510.6|4498.6|4510.3|4498.3|4511.1|4499.1|4510.3|4498.3|1
1620378050000|2021-05-07 09:00:50|4510.6|4498.6|4510.3|4498.3|4510.8|4498.8|4510.3|4498.3|0
1620378060000|2021-05-07 09:01:00|4510.6|4498.6|4511.6|4499.6|4511.6|4499.6|4510.6|4498.6|1
1620378070000|2021-05-07 09:01:10|4511.3|4499.3|4512.6|4500.6|4512.6|4500.6|4511.3|4499.3|1
1620378080000|2021-05-07 09:01:20|4512.8|4500.8|4512.4|4500.4|4513.1|4501.1|4512.4|4500.4|0
1620378090000|2021-05-07 09:01:30|4511.8|4499.8|4512.6|4500.6|4512.6|4500.6|4511.8|4499.8|2
1620378100000|2021-05-07 09:01:40|4512.1|4500.1|4512.1|4500.1|4512.1|4500.1|4511.8|4499.8|0
1620378110000|2021-05-07 09:01:50|4511.6|4499.6|4512.1|4500.1|4512.1|4500.1|4511.6|4499.6|0
1620378120000|2021-05-07 09:02:00|4512.4|4500.4|4511.3|4499.3|4513.1|4501.1|4511.3|4499.3|0
1620378130000|2021-05-07 09:02:10|4512.3|4500.3|4515.1|4503.1|4515.1|4503.1|4512.3|4500.3|0
1620378140000|2021-05-07 09:02:20|4515.4|4503.4|4515.9|4503.9|4515.9|4503.9|4515.4|4503.4|0
1620378150000|2021-05-07 09:02:30|4515.8|4503.8|4515.8|4503.8|4515.8|4503.8|4515.8|4503.8|0
1620378160000|2021-05-07 09:02:40|4514.6|4502.6|4514.3|4502.3|4514.8|4502.8|4513.6|4501.6|0
1620378170000|2021-05-07 09:02:50|4514.8|4502.8|4514.8|4502.8|4515.6|4503.6|4514.8|4502.8|0
1620378190000|2021-05-07 09:03:10|4515.1|4503.1|4515.3|4503.3|4515.3|4503.3|4515.1|4503.1|0
1620378200000|2021-05-07 09:03:20|4515.1|4503.1|4514.8|4502.8|4515.1|4503.1|4514.8|4502.8|0
1620378210000|2021-05-07 09:03:30|4515.1|4503.1|4515.8|4503.8|4515.8|4503.8|4515.1|4503.1|0
1620378240000|2021-05-07 09:04:00|4516.8|4504.8|4518.6|4506.6|4518.8|4506.8|4516.8|4504.8|0
1620378250000|2021-05-07 09:04:10|4518.8|4506.8|4518.8|4506.8|4518.8|4506.8|4518.8|4506.8|0
1620378260000|2021-05-07 09:04:20|4518.3|4506.3|4511.3|4499.3|4518.3|4506.3|4511.3|4499.3|2
1620378270000|2021-05-07 09:04:30|4511.1|4499.1|4511.8|4499.8|4512.3|4500.3|4510.8|4498.8|0
1620378280000|2021-05-07 09:04:40|4511.3|4499.3|4512.3|4500.3|4512.3|4500.3|4511.3|4499.3|0
1620378290000|2021-05-07 09:04:50|4511.8|4499.8|4516.9|4504.9|4516.9|4504.9|4511.8|4499.8|3
1620378300000|2021-05-07 09:05:00|4516.6|4504.6|4516.6|4504.6|4516.6|4504.6|4516.4|4504.4|0
1620378310000|2021-05-07 09:05:10|4517.1|4505.1|4517.3|4505.3|4517.3|4505.3|4516.6|4504.6|0
1620378320000|2021-05-07 09:05:20|4517.1|4505.1|4519.8|4507.8|4520.3|4508.3|4516.6|4504.6|2
1620378330000|2021-05-07 09:05:30|4520.9|4508.9|4519.6|4507.6|4521.1|4509.1|4519.6|4507.6|0
1620378340000|2021-05-07 09:05:40|4519.1|4507.1|4518.3|4506.3|4519.1|4507.1|4518.1|4506.1|0
1620378360000|2021-05-07 09:06:00|4521.6|4509.6|4519.8|4507.8|4521.8|4509.8|4519.8|4507.8|8
1620378370000|2021-05-07 09:06:10|4519.3|4507.3|4518.8|4506.8|4519.3|4507.3|4518.8|4506.8|0
1620378380000|2021-05-07 09:06:20|4518.6|4506.6|4517.1|4505.1|4518.6|4506.6|4516.8|4504.8|0
1620378400000|2021-05-07 09:06:40|4516.8|4504.8|4516.6|4504.6|4516.8|4504.8|4516.6|4504.6|0
1620378410000|2021-05-07 09:06:50|4516.9|4504.9|4517.1|4505.1|4517.1|4505.1|4516.9|4504.9|0
1620378450000|2021-05-07 09:07:30|4517.4|4505.4|4517.4|4505.4|4517.4|4505.4|4517.4|4505.4|0
1620378460000|2021-05-07 09:07:40|4517.6|4505.6|4517.4|4505.4|4517.6|4505.6|4517.4|4505.4|0
1620378470000|2021-05-07 09:07:50|4517.1|4505.1|4516.9|4504.9|4517.1|4505.1|4516.9|4504.9|0
1620378480000|2021-05-07 09:08:00|||||||||3
1620378490000|2021-05-07 09:08:10|4517.1|4505.1|4517.1|4505.1|4517.1|4505.1|4517.1|4505.1|3
1620378510000|2021-05-07 09:08:30|4516.9|4504.9|4516.9|4504.9|4516.9|4504.9|4516.9|4504.9|0
1620378530000|2021-05-07 09:08:50|||||||||1
1620378550000|2021-05-07 09:09:10|4516.8|4504.8|4516.8|4504.8|4516.8|4504.8|4516.8|4504.8|0
1620378560000|2021-05-07 09:09:20|4517.3|4505.3|4517.3|4505.3|4517.6|4505.6|4517.3|4505.3|0
1620378580000|2021-05-07 09:09:40|4519.1|4507.1|4519.8|4507.8|4519.8|4507.8|4519.1|4507.1|0
1620378590000|2021-05-07 09:09:50|4519.3|4507.3|4519.6|4507.6|4519.6|4507.6|4519.3|4507.3|0
1620378600000|2021-05-07 09:10:00|4519.8|4507.8|4520.1|4508.1|4520.1|4508.1|4519.8|4507.8|0
1620378610000|2021-05-07 09:10:10|4519.8|4507.8|4519.6|4507.6|4520.1|4508.1|4519.6|4507.6|0
1620378620000|2021-05-07 09:10:20|4519.8|4507.8|4519.8|4507.8|4519.8|4507.8|4519.8|4507.8|0
1620378650000|2021-05-07 09:10:50|4520.3|4508.3|4523.3|4511.3|4524.6|4512.6|4520.3|4508.3|3
1620378660000|2021-05-07 09:11:00|4523|4511|4522.8|4510.8|4523|4511|4522.8|4510.8|0
1620378670000|2021-05-07 09:11:10|4521.8|4509.8|4520.1|4508.1|4521.8|4509.8|4520.1|4508.1|3
1620378680000|2021-05-07 09:11:20|||||||||2
1620378690000|2021-05-07 09:11:30|4519.8|4507.8|4519.6|4507.6|4519.8|4507.8|4519.6|4507.6|5
1620378700000|2021-05-07 09:11:40|4519.8|4507.8|4519.6|4507.6|4519.8|4507.8|4519.6|4507.6|3
1620378710000|2021-05-07 09:11:50|4519.4|4507.4|4521.4|4509.4|4521.8|4509.8|4518.6|4506.6|12
1620378720000|2021-05-07 09:12:00|4520.9|4508.9|4520.6|4508.6|4520.9|4508.9|4520.6|4508.6|0
1620378730000|2021-05-07 09:12:10|4520.1|4508.1|4520.1|4508.1|4520.9|4508.9|4520.1|4508.1|1
1620378740000|2021-05-07 09:12:20|4520.8|4508.8|4520.8|4508.8|4520.8|4508.8|4520.8|4508.8|0
1620378750000|2021-05-07 09:12:30|4521.1|4509.1|4520.8|4508.8|4521.3|4509.3|4520.8|4508.8|0
1620378760000|2021-05-07 09:12:40|4520.3|4508.3|4520.3|4508.3|4520.3|4508.3|4520.3|4508.3|0
1620378770000|2021-05-07 09:12:50|4519.9|4507.9|4520.1|4508.1|4520.1|4508.1|4519.9|4507.9|0
1620378780000|2021-05-07 09:13:00|4520.6|4508.6|4520.6|4508.6|4520.6|4508.6|4520.6|4508.6|0
1620378800000|2021-05-07 09:13:20|4520.3|4508.3|4520.1|4508.1|4520.3|4508.3|4520.1|4508.1|0
1620378810000|2021-05-07 09:13:30|4519.9|4507.9|4519.9|4507.9|4519.9|4507.9|4519.9|4507.9|0
1620378820000|2021-05-07 09:13:40|4520.3|4508.3|4520.3|4508.3|4520.3|4508.3|4520.3|4508.3|0
1620378830000|2021-05-07 09:13:50|4521.3|4509.3|4522|4510|4522|4510|4521.3|4509.3|0
1620378840000|2021-05-07 09:14:00|4522.8|4510.8|4522.8|4510.8|4522.8|4510.8|4522.8|4510.8|0
1620378850000|2021-05-07 09:14:10|4522.5|4510.5|4522.3|4510.3|4522.5|4510.5|4522.3|4510.3|0
1620378860000|2021-05-07 09:14:20|4521.6|4509.6|4521.6|4509.6|4521.6|4509.6|4521.6|4509.6|0
1620378870000|2021-05-07 09:14:30|4521.3|4509.3|4521.3|4509.3|4521.3|4509.3|4521.3|4509.3|0
1620378890000|2021-05-07 09:14:50|4521.8|4509.8|4521.1|4509.1|4522.8|4510.8|4521.1|4509.1|0
1620378900000|2021-05-07 09:15:00|4520.5|4508.5|4520.5|4508.5|4520.5|4508.5|4520.5|4508.5|1
1620378920000|2021-05-07 09:15:20|4520.3|4508.3|4520.3|4508.3|4520.3|4508.3|4520.3|4508.3|1
1620378930000|2021-05-07 09:15:30|4520.1|4508.1|4520.1|4508.1|4520.1|4508.1|4520.1|4508.1|12
1620378940000|2021-05-07 09:15:40|||||||||2
1620378950000|2021-05-07 09:15:50|4519.8|4507.8|4520|4508|4520|4508|4519.8|4507.8|2
1620378960000|2021-05-07 09:16:00|4520.3|4508.3|4520|4508|4520.3|4508.3|4520|4508|10
1620378970000|2021-05-07 09:16:10|4520.3|4508.3|4520.8|4508.8|4520.8|4508.8|4520.3|4508.3|2
1620378980000|2021-05-07 09:16:20|4521|4509|4522.5|4510.5|4522.5|4510.5|4521|4509|5
1620378990000|2021-05-07 09:16:30|4522.8|4510.8|4522|4510|4522.8|4510.8|4522|4510|0
1620379000000|2021-05-07 09:16:40|4522.3|4510.3|4521.5|4509.5|4522.3|4510.3|4521.5|4509.5|13
1620379010000|2021-05-07 09:16:50|4522|4510|4521.8|4509.8|4522.8|4510.8|4521.8|4509.8|4
1620379020000|2021-05-07 09:17:00|4522.3|4510.3|4522.5|4510.5|4522.5|4510.5|4522.3|4510.3|14
1620379030000|2021-05-07 09:17:10|4523|4511|4523|4511|4523|4511|4522.5|4510.5|7
1620379040000|2021-05-07 09:17:20|4522.8|4510.8|4523|4511|4523|4511|4522.8|4510.8|6
1620379050000|2021-05-07 09:17:30|4523.5|4511.5|4520.5|4508.5|4523.5|4511.5|4520|4508|2
1620379060000|2021-05-07 09:17:40|4520|4508|4520|4508|4520.5|4508.5|4520|4508|0
1620379080000|2021-05-07 09:18:00|4520.5|4508.5|4519.8|4507.8|4520.5|4508.5|4519.3|4507.3|2
1620379090000|2021-05-07 09:18:10|4519.3|4507.3|4518.8|4506.8|4519.3|4507.3|4518.8|4506.8|2
1620379120000|2021-05-07 09:18:40|4519.1|4507.1|4519.6|4507.6|4519.6|4507.6|4519.1|4507.1|2
1620379140000|2021-05-07 09:19:00|4519.8|4507.8|4520.8|4508.8|4520.8|4508.8|4519.8|4507.8|0
1620379160000|2021-05-07 09:19:20|4520.5|4508.5|4520.8|4508.8|4520.8|4508.8|4520.5|4508.5|0
1620379170000|2021-05-07 09:19:30|4520.5|4508.5|4519.7|4507.7|4520.5|4508.5|4519.7|4507.7|14
1620379180000|2021-05-07 09:19:40|4520|4508|4522.5|4510.5|4522.5|4510.5|4520|4508|4
1620379190000|2021-05-07 09:19:50|4522.2|4510.2|4522|4510|4522.2|4510.2|4522|4510|1
1620379200000|2021-05-07 09:20:00|4522.3|4510.3|4522|4510|4522.3|4510.3|4522|4510|2
1620379210000|2021-05-07 09:20:10|4521.5|4509.5|4521.5|4509.5|4521.5|4509.5|4521.5|4509.5|0
1620379220000|2021-05-07 09:20:20|4521.7|4509.7|4521.7|4509.7|4521.7|4509.7|4521.2|4509.2|2
1620379230000|2021-05-07 09:20:30|4521.5|4509.5|4521.2|4509.2|4521.5|4509.5|4521|4509|2
1620379240000|2021-05-07 09:20:40|4521|4509|4521|4509|4521|4509|4521|4509|1
1620379250000|2021-05-07 09:20:50|4521.5|4509.5|4521.5|4509.5|4521.5|4509.5|4521.5|4509.5|0
1620379260000|2021-05-07 09:21:00|4521.2|4509.2|4522|4510|4522|4510|4521.2|4509.2|0
1620379270000|2021-05-07 09:21:10|4522.2|4510.2|4521.2|4509.2|4522.2|4510.2|4520.7|4508.7|2
1620379280000|2021-05-07 09:21:20|4522|4510|4522.7|4510.7|4522.7|4510.7|4522|4510|3
1620379290000|2021-05-07 09:21:30|4522.5|4510.5|4523|4511|4523|4511|4522.5|4510.5|1
1620379310000|2021-05-07 09:21:50|4523.2|4511.2|4529.2|4517.2|4531.3|4519.3|4523.2|4511.2|7
1620379320000|2021-05-07 09:22:00|4529.5|4517.5|4526.2|4514.2|4529.5|4517.5|4526.2|4514.2|2
1620379340000|2021-05-07 09:22:20|4524.2|4512.2|4523.5|4511.5|4524.2|4512.2|4523.5|4511.5|0
1620379350000|2021-05-07 09:22:30|4523.2|4511.2|4522.7|4510.7|4523.2|4511.2|4522.5|4510.5|1
1620379360000|2021-05-07 09:22:40|4523|4511|4523|4511|4523|4511|4523|4511|1
1620379370000|2021-05-07 09:22:50|4522.7|4510.7|4524.7|4512.7|4524.7|4512.7|4522.2|4510.2|15
1620379380000|2021-05-07 09:23:00|4525.2|4513.2|4525.5|4513.5|4525.5|4513.5|4525|4513|7
1620379390000|2021-05-07 09:23:10|4525.2|4513.2|4524.2|4512.2|4525.5|4513.5|4524|4512|6
1620379400000|2021-05-07 09:23:20|4524.5|4512.5|4523.2|4511.2|4524.5|4512.5|4522.7|4510.7|1
1620379410000|2021-05-07 09:23:30|4523|4511|4524|4512|4524.2|4512.2|4522.7|4510.7|1
1620379430000|2021-05-07 09:23:50|4524.5|4512.5|4524.5|4512.5|4524.5|4512.5|4524.5|4512.5|0
1620379440000|2021-05-07 09:24:00|4525.7|4513.7|4525|4513|4526|4514|4525|4513|1
1620379450000|2021-05-07 09:24:10|4524.5|4512.5|4523.7|4511.7|4524.5|4512.5|4523.2|4511.2|0
1620379460000|2021-05-07 09:24:20|4523.2|4511.2|4522.5|4510.5|4523.2|4511.2|4522.5|4510.5|0
1620379470000|2021-05-07 09:24:30|4522.2|4510.2|4522.5|4510.5|4522.8|4510.8|4522|4510|2
1620379480000|2021-05-07 09:24:40|4522.2|4510.2|4524|4512|4524|4512|4521.7|4509.7|1
1620379490000|2021-05-07 09:24:50|4523.5|4511.5|4523.5|4511.5|4523.7|4511.7|4523|4511|0
1620379500000|2021-05-07 09:25:00|4523|4511|4523|4511|4523|4511|4523|4511|0
1620379510000|2021-05-07 09:25:10|4523.2|4511.2|4523.2|4511.2|4523.2|4511.2|4523.2|4511.2|0
1620379530000|2021-05-07 09:25:30|4523|4511|4524|4512|4524|4512|4523|4511|1
1620379540000|2021-05-07 09:25:40|4524.5|4512.5|4525|4513|4525|4513|4524.5|4512.5|0
1620379550000|2021-05-07 09:25:50|4525.2|4513.2|4525.2|4513.2|4525.2|4513.2|4525|4513|0
1620379560000|2021-05-07 09:26:00|4526.5|4514.5|4526.2|4514.2|4526.5|4514.5|4526.2|4514.2|0
1620379570000|2021-05-07 09:26:10|4526.5|4514.5|4527.7|4515.7|4528.5|4516.5|4526.5|4514.5|0
1620379580000|2021-05-07 09:26:20|4528|4516|4529.2|4517.2|4529.2|4517.2|4528|4516|0
1620379590000|2021-05-07 09:26:30|4528.5|4516.5|4528.4|4516.4|4528.5|4516.5|4528.4|4516.4|2
1620379610000|2021-05-07 09:26:50|4528.7|4516.7|4531.4|4519.4|4531.9|4519.9|4528.7|4516.7|3
1620379620000|2021-05-07 09:27:00|4531.2|4519.2|4529.9|4517.9|4531.2|4519.2|4529.7|4517.7|7
1620379630000|2021-05-07 09:27:10|4529.4|4517.4|4529.4|4517.4|4529.9|4517.9|4529.4|4517.4|0
1620379640000|2021-05-07 09:27:20|4529.2|4517.2|4529.4|4517.4|4529.4|4517.4|4529.2|4517.2|0
1620379650000|2021-05-07 09:27:30|4529.7|4517.7|4529.7|4517.7|4529.7|4517.7|4529.7|4517.7|0
1620379660000|2021-05-07 09:27:40|4530|4518|4529.9|4517.9|4530.2|4518.2|4529.9|4517.9|0
1620379670000|2021-05-07 09:27:50|4533.9|4521.9|4534.4|4522.4|4534.7|4522.7|4533.9|4521.9|7
1620379680000|2021-05-07 09:28:00|4533.9|4521.9|4532.7|4520.7|4533.9|4521.9|4532.2|4520.2|2
1620379690000|2021-05-07 09:28:10|4533|4521|4533.5|4521.5|4533.5|4521.5|4533|4521|3
1620379700000|2021-05-07 09:28:20|4533.2|4521.2|4535.5|4523.5|4535.5|4523.5|4533.2|4521.2|1
1620379710000|2021-05-07 09:28:30|4535.7|4523.7|4537|4525|4537|4525|4535.7|4523.7|2
1620379720000|2021-05-07 09:28:40|4546.5|4534.5|4544.2|4532.2|4547|4535|4544.2|4532.2|10
1620379730000|2021-05-07 09:28:50|4544.5|4532.5|4545.7|4533.7|4545.7|4533.7|4544.2|4532.2|4
1620379740000|2021-05-07 09:29:00|4545.5|4533.5|4547|4535|4547|4535|4544|4532|6
1620379750000|2021-05-07 09:29:10|4547.2|4535.2|4542.2|4530.2|4548.2|4536.2|4542.2|4530.2|0
1620379760000|2021-05-07 09:29:20|4542|4530|4542.7|4530.7|4542.7|4530.7|4541.2|4529.2|0
1620379770000|2021-05-07 09:29:30|4542.5|4530.5|4542.7|4530.7|4542.7|4530.7|4542.5|4530.5|1
1620379790000|2021-05-07 09:29:50|4543|4531|4544.2|4532.2|4544.2|4532.2|4543|4531|0
1620379800000|2021-05-07 09:30:00|4544|4532|4543.7|4531.7|4544|4532|4543.7|4531.7|0
1620379810000|2021-05-07 09:30:10|4543|4531|4543.2|4531.2|4543.2|4531.2|4543|4531|0
1620379820000|2021-05-07 09:30:20|4542.7|4530.7|4543.2|4531.2|4543.2|4531.2|4542.7|4530.7|2
1620379840000|2021-05-07 09:30:40|4547.3|4535.3|4547.8|4535.8|4547.8|4535.8|4547.3|4535.3|2
1620379850000|2021-05-07 09:30:50|4547.5|4535.5|4547.3|4535.3|4547.5|4535.5|4547.3|4535.3|2
1620379860000|2021-05-07 09:31:00|4547|4535|4548.7|4536.7|4549.2|4537.2|4547|4535|1
1620379870000|2021-05-07 09:31:10|4549|4537|4549.2|4537.2|4549.5|4537.5|4549|4537|2
1620379880000|2021-05-07 09:31:20|4549|4537|4549|4537|4549|4537|4549|4537|0
1620379890000|2021-05-07 09:31:30|4549.2|4537.2|4549.2|4537.2|4549.7|4537.7|4549|4537|0
1620379900000|2021-05-07 09:31:40|4549|4537|4549.5|4537.5|4549.5|4537.5|4549|4537|0
1620379920000|2021-05-07 09:32:00|4549.2|4537.2|4548.5|4536.5|4549.2|4537.2|4548.5|4536.5|2
1620379940000|2021-05-07 09:32:20|4548.7|4536.7|4549.7|4537.7|4549.7|4537.7|4548.7|4536.7|0
1620379950000|2021-05-07 09:32:30|4549.5|4537.5|4548.5|4536.5|4549.5|4537.5|4548.5|4536.5|2
1620379960000|2021-05-07 09:32:40|4547.7|4535.7|4548.5|4536.5|4548.5|4536.5|4547.7|4535.7|0
1620379970000|2021-05-07 09:32:50|4548.7|4536.7|4546.2|4534.2|4549|4537|4546|4534|2
1620379980000|2021-05-07 09:33:00|4545.7|4533.7|4547.5|4535.5|4547.5|4535.5|4545.7|4533.7|0
1620379990000|2021-05-07 09:33:10|4546.9|4534.9|4544.9|4532.9|4546.9|4534.9|4544.9|4532.9|0
1620380000000|2021-05-07 09:33:20|4544|4532|4544.5|4532.5|4544.9|4532.9|4544|4532|0
1620380010000|2021-05-07 09:33:30|4545.7|4533.7|4547.2|4535.2|4547.2|4535.2|4545|4533|0
1620380020000|2021-05-07 09:33:40|4547|4535|4548.2|4536.2|4548.2|4536.2|4547|4535|0
1620380030000|2021-05-07 09:33:50|4548.7|4536.7|4548.7|4536.7|4548.7|4536.7|4548.7|4536.7|0
1620380040000|2021-05-07 09:34:00|4548.4|4536.4|4548.4|4536.4|4548.4|4536.4|4548.4|4536.4|0
1620380050000|2021-05-07 09:34:10|4549|4537|4547.7|4535.7|4549|4537|4547.7|4535.7|0
1620380060000|2021-05-07 09:34:20|4546.9|4534.9|4549|4537|4549|4537|4546.5|4534.5|0
1620380070000|2021-05-07 09:34:30|4549.2|4537.2|4553.2|4541.2|4553.2|4541.2|4549.2|4537.2|0
1620380080000|2021-05-07 09:34:40|4553.5|4541.5|4553.7|4541.7|4553.9|4541.9|4552.2|4540.2|0
1620380090000|2021-05-07 09:34:50|4554.2|4542.2|4554.5|4542.5|4554.5|4542.5|4553.7|4541.7|0
1620380100000|2021-05-07 09:35:00|4554.2|4542.2|4553.5|4541.5|4554.2|4542.2|4553.5|4541.5|0
1620380110000|2021-05-07 09:35:10|4553|4541|4551.7|4539.7|4553|4541|4551.7|4539.7|0
1620380120000|2021-05-07 09:35:20|4550.5|4538.5|4552.2|4540.2|4552.2|4540.2|4549.7|4537.7|0
1620380130000|2021-05-07 09:35:30|4552|4540|4551.9|4539.9|4552.2|4540.2|4551.9|4539.9|0
1620380140000|2021-05-07 09:35:40|4552.2|4540.2|4551.4|4539.4|4552.4|4540.4|4551.4|4539.4|0
1620380150000|2021-05-07 09:35:50|4551.9|4539.9|4551.4|4539.4|4551.9|4539.9|4551.4|4539.4|0
1620380160000|2021-05-07 09:36:00|4550.2|4538.2|4548.4|4536.4|4550.2|4538.2|4548.4|4536.4|0
1620380170000|2021-05-07 09:36:10|4548.2|4536.2|4544.7|4532.7|4548.2|4536.2|4544.7|4532.7|0
1620380180000|2021-05-07 09:36:20|4544.9|4532.9|4544.2|4532.2|4545.9|4533.9|4544.2|4532.2|0
1620380190000|2021-05-07 09:36:30|4544.4|4532.4|4543.9|4531.9|4547.7|4535.7|4543.9|4531.9|0
1620380200000|2021-05-07 09:36:40|4543.7|4531.7|4544.4|4532.4|4546.4|4534.4|4543.2|4531.2|0
1620380210000|2021-05-07 09:36:50|4543.2|4531.2|4543.7|4531.7|4545.9|4533.9|4543.2|4531.2|15
1620380220000|2021-05-07 09:37:00|4543.2|4531.2|4543.2|4531.2|4545.7|4533.7|4543.2|4531.2|7
1620380230000|2021-05-07 09:37:10|4543.9|4531.9|4545.7|4533.7|4545.7|4533.7|4542.7|4530.7|5
1620380240000|2021-05-07 09:37:20|4545.9|4533.9|4545.9|4533.9|4545.9|4533.9|4545.9|4533.9|3
1620380250000|2021-05-07 09:37:30|4545.7|4533.7|4545.2|4533.2|4545.7|4533.7|4545.2|4533.2|0
1620380260000|2021-05-07 09:37:40|4547.2|4535.2|4548|4536|4548|4536|4546.4|4534.4|6
1620380270000|2021-05-07 09:37:50|4548.2|4536.2|4549.2|4537.2|4549.2|4537.2|4548.2|4536.2|0
1620380280000|2021-05-07 09:38:00|4550.2|4538.2|4551.4|4539.4|4551.4|4539.4|4550.2|4538.2|2
1620380290000|2021-05-07 09:38:10|4551|4539|4552.2|4540.2|4552.4|4540.4|4551|4539|1
1620380300000|2021-05-07 09:38:20|4552.9|4540.9|4551.9|4539.9|4553.7|4541.7|4551.9|4539.9|1
1620380320000|2021-05-07 09:38:40|4551.7|4539.7|4551.2|4539.2|4551.7|4539.7|4551.2|4539.2|1
1620380330000|2021-05-07 09:38:50|4551.5|4539.5|4552.2|4540.2|4552.2|4540.2|4551.5|4539.5|0
1620380340000|2021-05-07 09:39:00|4553.7|4541.7|4553.2|4541.2|4554.4|4542.4|4552.9|4540.9|0
1620380350000|2021-05-07 09:39:10|4553.5|4541.5|4553.7|4541.7|4553.7|4541.7|4553.5|4541.5|4
1620380360000|2021-05-07 09:39:20|4554.2|4542.2|4553.9|4541.9|4554.2|4542.2|4553.9|4541.9|1
1620380370000|2021-05-07 09:39:30|4554.4|4542.4|4552.9|4540.9|4554.4|4542.4|4552.9|4540.9|0
1620380380000|2021-05-07 09:39:40|4554.7|4542.7|4550.9|4538.9|4554.7|4542.7|4550.9|4538.9|0
1620380390000|2021-05-07 09:39:50|4551.2|4539.2|4553.2|4541.2|4553.2|4541.2|4551.2|4539.2|3
1620380400000|2021-05-07 09:40:00|4552.9|4540.9|4553.6|4541.6|4553.7|4541.7|4552.9|4540.9|4
1620380410000|2021-05-07 09:40:10|4553.9|4541.9|4556.9|4544.9|4556.9|4544.9|4553.9|4541.9|5
1620380420000|2021-05-07 09:40:20|4556.4|4544.4|4554.2|4542.2|4556.4|4544.4|4554.2|4542.2|0
1620380430000|2021-05-07 09:40:30|4554.7|4542.7|4558.9|4546.9|4558.9|4546.9|4554.7|4542.7|1
1620380440000|2021-05-07 09:40:40|4559.4|4547.4|4558.4|4546.4|4560.9|4548.9|4557.9|4545.9|1
1620380450000|2021-05-07 09:40:50|4558.9|4546.9|4556.7|4544.7|4558.9|4546.9|4556.7|4544.7|0
1620380460000|2021-05-07 09:41:00|4557.4|4545.4|4555.9|4543.9|4557.4|4545.4|4555.7|4543.7|0
1620380480000|2021-05-07 09:41:20|4556.1|4544.1|4552.9|4540.9|4556.1|4544.1|4552.9|4540.9|5
1620380490000|2021-05-07 09:41:30|4552.6|4540.6|4552.6|4540.6|4553.1|4541.1|4552.1|4540.1|3
1620380500000|2021-05-07 09:41:40|4552.4|4540.4|4551.9|4539.9|4552.4|4540.4|4551.9|4539.9|0
1620380510000|2021-05-07 09:41:50|4551.1|4539.1|4550.1|4538.1|4551.1|4539.1|4550.1|4538.1|0
1620380520000|2021-05-07 09:42:00|4551.1|4539.1|4551.1|4539.1|4551.6|4539.6|4551.1|4539.1|0
1620380540000|2021-05-07 09:42:20|4550.9|4538.9|4550.6|4538.6|4551.4|4539.4|4550.4|4538.4|1
1620380550000|2021-05-07 09:42:30|4549.9|4537.9|4546.9|4534.9|4549.9|4537.9|4546.9|4534.9|0
1620380560000|2021-05-07 09:42:40|4546.6|4534.6|4546.1|4534.1|4546.6|4534.6|4546.1|4534.1|0
1620380570000|2021-05-07 09:42:50|4545.6|4533.6|4544.6|4532.6|4545.6|4533.6|4544.6|4532.6|0
1620380580000|2021-05-07 09:43:00|4545.4|4533.4|4545.2|4533.2|4545.6|4533.6|4544.7|4532.7|2
1620380590000|2021-05-07 09:43:10|4545.9|4533.9|4543.2|4531.2|4545.9|4533.9|4543.2|4531.2|0
1620380600000|2021-05-07 09:43:20|4544.9|4532.9|4545.2|4533.2|4545.2|4533.2|4544.9|4532.9|0
1620380610000|2021-05-07 09:43:30|4545.4|4533.4|4544.9|4532.9|4546.4|4534.4|4544.9|4532.9|0
1620380620000|2021-05-07 09:43:40|4544.4|4532.4|4543.4|4531.4|4544.4|4532.4|4543.4|4531.4|0
1620380630000|2021-05-07 09:43:50|4542.6|4530.6|4544.9|4532.9|4547.2|4535.2|4541.9|4529.9|3
1620380640000|2021-05-07 09:44:00|4545.6|4533.6|4543.6|4531.6|4545.7|4533.7|4543.6|4531.6|0
1620380650000|2021-05-07 09:44:10|4543.4|4531.4|4544.9|4532.9|4545.7|4533.7|4543.4|4531.4|0
1620380660000|2021-05-07 09:44:20|4544.1|4532.1|4546.9|4534.9|4546.9|4534.9|4544.1|4532.1|0
1620380670000|2021-05-07 09:44:30|4547.1|4535.1|4547.4|4535.4|4547.4|4535.4|4546.6|4534.6|0
1620380680000|2021-05-07 09:44:40|4545.6|4533.6|4547.1|4535.1|4547.1|4535.1|4545.4|4533.4|0
1620380690000|2021-05-07 09:44:50|4546.6|4534.6|4544.4|4532.4|4547.1|4535.1|4544.1|4532.1|0
1620380700000|2021-05-07 09:45:00|4544.9|4532.9|4545.1|4533.1|4545.6|4533.6|4544.6|4532.6|0
1620380710000|2021-05-07 09:45:10|4544.9|4532.9|4544.4|4532.4|4544.9|4532.9|4544.4|4532.4|0
1620380720000|2021-05-07 09:45:20|4545.1|4533.1|4546.4|4534.4|4546.9|4534.9|4544.6|4532.6|1
1620380730000|2021-05-07 09:45:30|4546.1|4534.1|4546.6|4534.6|4546.6|4534.6|4545.6|4533.6|0
1620380740000|2021-05-07 09:45:40|4545.9|4533.9|4546.4|4534.4|4546.6|4534.6|4545.9|4533.9|5
1620380750000|2021-05-07 09:45:50|4545.9|4533.9|4544.4|4532.4|4545.9|4533.9|4544.4|4532.4|3
1620380760000|2021-05-07 09:46:00|4544.3|4532.3|4545.1|4533.1|4545.1|4533.1|4544.3|4532.3|4
1620380770000|2021-05-07 09:46:10|||||||||1
1620380780000|2021-05-07 09:46:20|4545.6|4533.6|4546.6|4534.6|4546.9|4534.9|4545.6|4533.6|4
1620380790000|2021-05-07 09:46:30|4546.9|4534.9|4547.9|4535.9|4547.9|4535.9|4546.6|4534.6|8
1620380800000|2021-05-07 09:46:40|4547.6|4535.6|4547.6|4535.6|4547.6|4535.6|4547.6|4535.6|3
1620380810000|2021-05-07 09:46:50|4547.3|4535.3|4550.3|4538.3|4550.3|4538.3|4547.3|4535.3|3
1620380820000|2021-05-07 09:47:00|4550.6|4538.6|4553.1|4541.1|4553.3|4541.3|4550.6|4538.6|1
1620380830000|2021-05-07 09:47:10|4553.3|4541.3|4556.6|4544.6|4556.6|4544.6|4552.8|4540.8|16
1620380840000|2021-05-07 09:47:20|4556.3|4544.3|4553.6|4541.6|4556.3|4544.3|4553.1|4541.1|1
1620380850000|2021-05-07 09:47:30|4553.8|4541.8|4554.8|4542.8|4554.8|4542.8|4553.8|4541.8|0
1620380860000|2021-05-07 09:47:40|4555.1|4543.1|4556.8|4544.8|4556.8|4544.8|4555.1|4543.1|0
1620380870000|2021-05-07 09:47:50|4557.3|4545.3|4557.8|4545.8|4557.8|4545.8|4557.3|4545.3|1
1620380890000|2021-05-07 09:48:10|4559.4|4547.4|4562.1|4550.1|4562.6|4550.6|4559.4|4547.4|1
1620380900000|2021-05-07 09:48:20|4562.6|4550.6|4562.6|4550.6|4562.6|4550.6|4562.1|4550.1|0
1620380910000|2021-05-07 09:48:30|4562.8|4550.8|4560.3|4548.3|4563.8|4551.8|4560.3|4548.3|5
1620380920000|2021-05-07 09:48:40|4560.6|4548.6|4561.1|4549.1|4561.1|4549.1|4560.6|4548.6|0
1620380930000|2021-05-07 09:48:50|4560.6|4548.6|4559.8|4547.8|4560.8|4548.8|4559.8|4547.8|0
1620380940000|2021-05-07 09:49:00|4560.3|4548.3|4560.1|4548.1|4560.3|4548.3|4559.6|4547.6|10
1620380950000|2021-05-07 09:49:10|4560.3|4548.3|4559.3|4547.3|4560.3|4548.3|4559.3|4547.3|0
1620380960000|2021-05-07 09:49:20|4558.8|4546.8|4559.6|4547.6|4559.6|4547.6|4558.8|4546.8|0
1620380970000|2021-05-07 09:49:30|4560.5|4548.5|4562.1|4550.1|4562.1|4550.1|4560.5|4548.5|2
1620380980000|2021-05-07 09:49:40|4563.1|4551.1|4559.3|4547.3|4563.1|4551.1|4557.5|4545.5|34
1620380990000|2021-05-07 09:49:50|4559.8|4547.8|4560.3|4548.3|4560.3|4548.3|4559.8|4547.8|0
1620381000000|2021-05-07 09:50:00|4560.6|4548.6|4560.6|4548.6|4560.6|4548.6|4559.3|4547.3|21
1620381010000|2021-05-07 09:50:10|4560.8|4548.8|4561.3|4549.3|4561.3|4549.3|4560.6|4548.6|3
1620381020000|2021-05-07 09:50:20|4561.1|4549.1|4561.3|4549.3|4561.6|4549.6|4560.8|4548.8|0
1620381030000|2021-05-07 09:50:30|4560.8|4548.8|4560.6|4548.6|4561.1|4549.1|4560.6|4548.6|0
1620381040000|2021-05-07 09:50:40|4560.8|4548.8|4560.8|4548.8|4560.8|4548.8|4560.6|4548.6|0
1620381050000|2021-05-07 09:50:50|4560.6|4548.6|4559.1|4547.1|4560.6|4548.6|4559.1|4547.1|2
1620381060000|2021-05-07 09:51:00|4559|4547|4559|4547|4559|4547|4559|4547|1
1620381070000|2021-05-07 09:51:10|4558.5|4546.5|4556.6|4544.6|4558.5|4546.5|4556.6|4544.6|1
1620381080000|2021-05-07 09:51:20|||||||||1
1620381090000|2021-05-07 09:51:30|4556.8|4544.8|4556.8|4544.8|4556.8|4544.8|4556.8|4544.8|0
1620381100000|2021-05-07 09:51:40|4556.5|4544.5|4556.5|4544.5|4556.5|4544.5|4556.5|4544.5|0
1620381110000|2021-05-07 09:51:50|4556.8|4544.8|4557|4545|4557|4545|4555.3|4543.3|1
1620381120000|2021-05-07 09:52:00|4557.3|4545.3|4557.3|4545.3|4557.8|4545.8|4557.3|4545.3|0
1620381130000|2021-05-07 09:52:10|4558|4546|4557.6|4545.6|4558|4546|4557.1|4545.1|1
1620381140000|2021-05-07 09:52:20|4557.3|4545.3|4556.8|4544.8|4557.3|4545.3|4556.8|4544.8|8
1620381150000|2021-05-07 09:52:30|4556.1|4544.1|4555.6|4543.6|4556.8|4544.8|4555.6|4543.6|6
1620381160000|2021-05-07 09:52:40|4556.1|4544.1|4555|4543|4556.1|4544.1|4554.8|4542.8|3
1620381180000|2021-05-07 09:53:00|4555.3|4543.3|4555|4543|4555.3|4543.3|4555|4543|4
1620381200000|2021-05-07 09:53:20|4555.3|4543.3|4555.3|4543.3|4555.3|4543.3|4555.3|4543.3|12
1620381220000|2021-05-07 09:53:40|4556|4544|4556.8|4544.8|4556.8|4544.8|4556|4544|5
1620381230000|2021-05-07 09:53:50|4556.1|4544.1|4556.1|4544.1|4556.3|4544.3|4556.1|4544.1|1
1620381250000|2021-05-07 09:54:10|||||||||12
1620381260000|2021-05-07 09:54:20|4556.3|4544.3|4556.6|4544.6|4556.6|4544.6|4556.1|4544.1|0
1620381270000|2021-05-07 09:54:30|4556.8|4544.8|4555.3|4543.3|4556.8|4544.8|4555.3|4543.3|3
1620381280000|2021-05-07 09:54:40|4554.8|4542.8|4557.3|4545.3|4557.3|4545.3|4554.8|4542.8|20
1620381290000|2021-05-07 09:54:50|4557|4545|4558|4546|4558|4546|4557|4545|4
1620381300000|2021-05-07 09:55:00|4557.8|4545.8|4557.8|4545.8|4557.8|4545.8|4557.8|4545.8|1
1620381310000|2021-05-07 09:55:10|4558.5|4546.5|4557.5|4545.5|4558.5|4546.5|4557.5|4545.5|2
1620381320000|2021-05-07 09:55:20|4557.3|4545.3|4559|4547|4559|4547|4557|4545|12
1620381330000|2021-05-07 09:55:30|4558.5|4546.5|4560|4548|4560.8|4548.8|4558.5|4546.5|5
1620381340000|2021-05-07 09:55:40|4560.3|4548.3|4559.3|4547.3|4560.3|4548.3|4558.8|4546.8|0
1620381350000|2021-05-07 09:55:50|4558.8|4546.8|4558.8|4546.8|4559.3|4547.3|4558.8|4546.8|1
1620381360000|2021-05-07 09:56:00|4559|4547|4559.8|4547.8|4559.8|4547.8|4559|4547|0
1620381370000|2021-05-07 09:56:10|4559.3|4547.3|4559.5|4547.5|4559.5|4547.5|4558.8|4546.8|2
1620381380000|2021-05-07 09:56:20|4559.8|4547.8|4559.8|4547.8|4560|4548|4559.8|4547.8|10
1620381390000|2021-05-07 09:56:30|4560|4548|4560.3|4548.3|4560.3|4548.3|4559.8|4547.8|0
1620381400000|2021-05-07 09:56:40|4559.8|4547.8|4559.3|4547.3|4559.8|4547.8|4559.3|4547.3|1
1620381410000|2021-05-07 09:56:50|4559|4547|4560|4548|4560.3|4548.3|4559|4547|0
1620381420000|2021-05-07 09:57:00|4560.8|4548.8|4560.3|4548.3|4561.3|4549.3|4560.3|4548.3|1
1620381430000|2021-05-07 09:57:10|4560.5|4548.5|4560.8|4548.8|4561|4549|4560.5|4548.5|3
1620381440000|2021-05-07 09:57:20|4560.5|4548.5|4561.3|4549.3|4561.3|4549.3|4560|4548|3
1620381460000|2021-05-07 09:57:40|4561|4549|4561|4549|4561|4549|4561|4549|1
1620381470000|2021-05-07 09:57:50|4560.8|4548.8|4561.3|4549.3|4561.3|4549.3|4560.5|4548.5|0
1620381480000|2021-05-07 09:58:00|4561.8|4549.8|4563|4551|4563.3|4551.3|4561.8|4549.8|2
1620381490000|2021-05-07 09:58:10|4563.3|4551.3|4565.9|4549.9|4565.9|4551.3|4563.3|4549.9|7
1620381500000|2021-05-07 09:58:20|4566.5|4554.5|4566.3|4554.3|4568.5|4554.5|4565.2|4549.2|15
1620381510000|2021-05-07 09:58:30|4567|4555|4568|4556|4568|4556|4566.7|4554.7|4
1620381520000|2021-05-07 09:58:40|4567.5|4555.5|4569.1|4549.1|4569.1|4556|4567.5|4549.1|22
1620381530000|2021-05-07 09:58:50|4569.4|4549.4|4565.8|4553.8|4569.4|4554|4562|4549.1|42
1620381540000|2021-05-07 09:59:00|4566.5|4554.5|4565|4553|4567.8|4555.8|4565|4553|9
1620381550000|2021-05-07 09:59:10|4565.3|4553.3|4562.3|4550.3|4565.3|4553.3|4561.3|4549.3|0
1620381560000|2021-05-07 09:59:20|4562|4550|4560.5|4548.5|4562|4550|4560.5|4548.5|23
1620381570000|2021-05-07 09:59:30|4561.8|4549.8|4561.5|4549.5|4562|4550|4561.5|4549.5|32
1620381580000|2021-05-07 09:59:40|4561.3|4549.3|4563|4551|4563|4551|4560|4548|26
1620381590000|2021-05-07 09:59:50|4565|4553|4563.7|4551.7|4568.7|4556.3|4562.8|4549.5|16
1620613800000|2021-05-10 02:30:00|4512.7|4496.7|4509.5|4493.5|4514.2|4496.7|4509.5|4492.2|0
1620613810000|2021-05-10 02:30:10|4509|4493|4510.3|4498.3|4510.3|4498.3|4507.7|4491.7|10
1620613820000|2021-05-10 02:30:20|4509.8|4497.8|4507|4491|4511.7|4499.7|4505.9|4489.9|0
1620613830000|2021-05-10 02:30:30|4506.7|4490.7|4508.4|4496.4|4508.5|4496.4|4506.2|4490.2|5
1620613840000|2021-05-10 02:30:40|4509.4|4497.4|4511.7|4499.7|4511.7|4499.7|4508|4494.1|10
1620613850000|2021-05-10 02:30:50|4512.7|4500.7|4503.7|4491.7|4513.7|4500.7|4503.7|4491.7|0
1620613860000|2021-05-10 02:31:00|4506.2|4490.2|4506.7|4494.7|4508.2|4494.7|4503.7|4490.1|0
1620613870000|2021-05-10 02:31:10|4507.1|4495.1|4508.4|4496.4|4510.6|4496.4|4507.1|4494.6|0
1620613880000|2021-05-10 02:31:20|4508.7|4496.7|4505.5|4493.5|4508.7|4496.7|4505.5|4493.5|0
1620613890000|2021-05-10 02:31:30|4504.7|4492.7|4505.5|4493.5|4505.5|4493.5|4504.7|4492.7|0
1620613900000|2021-05-10 02:31:40|4505.2|4493.2|4506.1|4494.1|4506.1|4494.1|4504.7|4492.7|0
1620613910000|2021-05-10 02:31:50|4506.8|4494.8|4506.8|4494.8|4506.8|4494.8|4506.8|4494.8|1
1620613920000|2021-05-10 02:32:00|4507.9|4495.9|4508.2|4496.2|4508.4|4496.4|4507.9|4495.9|0
1620613930000|2021-05-10 02:32:10|4509|4497|4509|4497|4509.8|4497.8|4508.5|4496.5|0
1620613940000|2021-05-10 02:32:20|4509.5|4497.5|4509.8|4497.8|4510.1|4498.1|4509|4497|0
1620613950000|2021-05-10 02:32:30|4509.5|4497.5|4508.2|4496.2|4509.5|4497.5|4508.2|4496.2|1
1620613960000|2021-05-10 02:32:40|4507.9|4495.9|4507.6|4495.6|4508.5|4496.5|4507.6|4495.6|0
1620613970000|2021-05-10 02:32:50|4509|4497|4505.8|4493.8|4509|4497|4505.8|4493.8|0
1620613980000|2021-05-10 02:33:00|4505|4493|4504.9|4488.9|4505|4493|4503.4|4487.9|17
1620613990000|2021-05-10 02:33:10|4504.2|4492.2|4504.7|4492.7|4505.5|4493.5|4504.2|4492.2|8
1620614000000|2021-05-10 02:33:20|4505|4493|4504.2|4492.2|4505|4493|4504.2|4492.2|0
1620614010000|2021-05-10 02:33:30|4503.9|4491.9|4504.2|4492.2|4504.2|4492.2|4503.4|4491.4|0
1620614020000|2021-05-10 02:33:40|4504.8|4492.8|4504.4|4492.4|4505|4493|4504.4|4492.4|10
1620614030000|2021-05-10 02:33:50|4504.2|4492.2|4504.3|4492.3|4504.3|4492.3|4504.1|4492.1|1
1620614040000|2021-05-10 02:34:00|4504.6|4492.6|4502.3|4490.3|4504.6|4492.6|4502.3|4490.3|3
1620614050000|2021-05-10 02:34:10|4501.8|4489.8|4500.8|4488.8|4501.8|4489.8|4500.3|4488.3|3
1620614060000|2021-05-10 02:34:20|4501|4489|4503.9|4491.9|4504.2|4492.2|4501|4489|0
1620614070000|2021-05-10 02:34:30|4504.1|4492.1|4504.7|4492.7|4504.7|4492.7|4503.4|4491.4|0
1620614080000|2021-05-10 02:34:40|4504.4|4492.4|4504.2|4492.2|4504.7|4492.7|4504.2|4492.2|0
1620614090000|2021-05-10 02:34:50|4503.9|4491.9|4503.9|4491.9|4503.9|4491.9|4503.9|4491.9|0
1620614100000|2021-05-10 02:35:00|4503.1|4491.1|4503.1|4491.1|4503.9|4491.9|4502.6|4490.6|0
1620614110000|2021-05-10 02:35:10|4502.6|4490.6|4502.6|4490.6|4503.1|4491.1|4502.6|4490.6|0
1620614120000|2021-05-10 02:35:20|4502.9|4490.9|4503.2|4491.2|4503.4|4491.4|4502.6|4490.6|0
1620614130000|2021-05-10 02:35:30|4503.9|4491.9|4503.4|4491.4|4503.9|4491.9|4503.4|4491.4|0
1620614140000|2021-05-10 02:35:40|4503.7|4491.7|4502.6|4490.6|4503.7|4491.7|4502.6|4490.6|0
1620614150000|2021-05-10 02:35:50|4501.8|4489.8|4501.8|4489.8|4501.8|4489.8|4501.8|4489.8|0
1620614160000|2021-05-10 02:36:00|4501.6|4489.6|4501.6|4489.6|4501.6|4489.6|4501.6|4489.6|1
1620614190000|2021-05-10 02:36:30|4502.1|4490.1|4502.1|4490.1|4502.1|4490.1|4501.6|4489.6|0
1620614200000|2021-05-10 02:36:40|4501.6|4489.6|4502.1|4490.1|4502.1|4490.1|4501.6|4489.6|0
1620614210000|2021-05-10 02:36:50|4501.6|4489.6|4501.6|4489.6|4501.6|4489.6|4501.6|4489.6|0
1620614220000|2021-05-10 02:37:00|4501.8|4489.8|4502.1|4490.1|4502.1|4490.1|4501.8|4489.8|0
1620614230000|2021-05-10 02:37:10|4502.4|4490.4|4502.1|4490.1|4502.4|4490.4|4502.1|4490.1|0
1620614240000|2021-05-10 02:37:20|4501.6|4489.6|4498.1|4486.1|4501.6|4489.6|4498.1|4486.1|3
1620614250000|2021-05-10 02:37:30|4498.6|4486.6|4497.6|4485.6|4498.9|4486.9|4497.6|4485.6|0
1620614260000|2021-05-10 02:37:40|4497.9|4485.9|4497.6|4485.6|4498.6|4486.6|4497.1|4485.1|0
1620614270000|2021-05-10 02:37:50|4497.9|4485.9|4497.1|4485.1|4497.9|4485.9|4497.1|4485.1|0
1620614280000|2021-05-10 02:38:00|4496.4|4484.4|4496.4|4484.4|4496.9|4484.9|4496.4|4484.4|0
1620614290000|2021-05-10 02:38:10|4496.6|4484.6|4496.6|4484.6|4496.9|4484.9|4496.4|4484.4|5
1620614300000|2021-05-10 02:38:20|4496.4|4484.4|4496.3|4484.3|4496.4|4484.4|4496.1|4484.1|0
1620614310000|2021-05-10 02:38:30|4496.9|4484.9|4497.5|4485.5|4498.5|4486.5|4496|4484|5
1620614320000|2021-05-10 02:38:40|4497.8|4485.8|4498.5|4486.5|4499.5|4487.5|4497.5|4485.5|0
1620614330000|2021-05-10 02:38:50|4499|4487|4500.2|4488.2|4500.2|4488.2|4499|4487|0
1620614340000|2021-05-10 02:39:00|4500|4488|4499.5|4487.5|4500.7|4488.7|4499|4487|0
1620614350000|2021-05-10 02:39:10|4499|4487|4499.9|4487.9|4499.9|4487.9|4498.4|4486.4|0
1620614360000|2021-05-10 02:39:20|4500.1|4488.1|4500.6|4488.6|4501.6|4489.6|4500.1|4488.1|0
1620614370000|2021-05-10 02:39:30|4500.9|4488.9|4500.9|4488.9|4500.9|4488.9|4500.4|4488.4|0
1620614380000|2021-05-10 02:39:40|4501.6|4489.6|4500.9|4488.9|4501.6|4489.6|4500.9|4488.9|0
1620614400000|2021-05-10 02:40:00|4500.6|4488.6|4500.6|4488.6|4500.6|4488.6|4500.6|4488.6|0
1620614410000|2021-05-10 02:40:10|4499.5|4487.5|4496.9|4484.9|4499.5|4487.5|4496.9|4484.9|1
1620614420000|2021-05-10 02:40:20|4496.6|4484.6|4494.1|4482.1|4496.6|4484.6|4494.1|4482.1|1
1620614430000|2021-05-10 02:40:30|4493.6|4481.6|4492.6|4480.6|4494.1|4482.1|4492.6|4480.6|0
1620614440000|2021-05-10 02:40:40|4492.1|4480.1|4489.6|4477.6|4492.1|4480.1|4489.6|4477.6|0
1620614450000|2021-05-10 02:40:50|4489.4|4477.4|4491.7|4479.7|4491.7|4479.7|4488.9|4476.9|0
1620614460000|2021-05-10 02:41:00|4491.4|4479.4|4489.1|4477.1|4491.4|4479.4|4488.5|4476.5|1
1620614470000|2021-05-10 02:41:10|4490.1|4478.1|4489.1|4477.1|4491.1|4479.1|4489.1|4477.1|0
1620614480000|2021-05-10 02:41:20|4488.6|4476.6|4488.4|4476.4|4488.6|4476.6|4488.1|4476.1|0
1620614490000|2021-05-10 02:41:30|4488.6|4476.6|4489.4|4477.4|4489.4|4477.4|4488.6|4476.6|0
1620614500000|2021-05-10 02:41:40|4489.6|4477.6|4489.6|4477.6|4490.1|4478.1|4489.1|4477.1|2
1620614510000|2021-05-10 02:41:50|4489.1|4477.1|4487.6|4475.6|4489.1|4477.1|4487.6|4475.6|0
1620614520000|2021-05-10 02:42:00|4487.1|4475.1|4486.1|4474.1|4487.1|4475.1|4486.1|4474.1|0
1620614530000|2021-05-10 02:42:10|4485.8|4473.8|4485.3|4473.3|4485.8|4473.8|4485.3|4473.3|0
1620614540000|2021-05-10 02:42:20|4485.6|4473.6|4486.9|4474.9|4486.9|4474.9|4485.6|4473.6|0
1620614550000|2021-05-10 02:42:30|4487.2|4475.2|4488.6|4476.6|4488.6|4476.6|4487.2|4475.2|0
1620614560000|2021-05-10 02:42:40|4488.2|4476.2|4490.6|4478.6|4493.1|4480.1|4488.2|4475.6|0
1620614570000|2021-05-10 02:42:50|4490.1|4478.1|4492.1|4480.1|4492.1|4480.1|4490.1|4478.1|0
1620614580000|2021-05-10 02:43:00|4491.9|4479.9|4491.1|4479.1|4492.6|4480.6|4491.1|4479.1|0
1620614590000|2021-05-10 02:43:10|4490.6|4478.6|4488.1|4476.1|4490.8|4478.8|4486.1|4474.1|2
1620614600000|2021-05-10 02:43:20|4487.7|4475.7|4486.7|4474.7|4487.7|4475.7|4485.3|4470.6|2
1620614610000|2021-05-10 02:43:30|4486.4|4474.4|4487.2|4475.2|4487.2|4475.2|4486.4|4474.4|0
1620614620000|2021-05-10 02:43:40|4486.9|4474.9|4489.6|4477.6|4489.6|4477.6|4486.7|4474.7|1
1620614630000|2021-05-10 02:43:50|4489.9|4477.9|4489.2|4477.2|4489.9|4477.9|4489.1|4477.1|0
1620614640000|2021-05-10 02:44:00|4489.4|4477.4|4489.9|4477.9|4489.9|4477.9|4489.4|4477.4|0
1620614650000|2021-05-10 02:44:10|4490.4|4478.4|4489.9|4477.9|4490.9|4478.9|4489.9|4477.9|0
1620614660000|2021-05-10 02:44:20|4490.5|4478.5|4494|4482|4495.8|4482.3|4490.5|4478.5|0
1620614670000|2021-05-10 02:44:30|4493.8|4481.8|4493|4481|4493.8|4481.8|4492.8|4480.8|0
1620614680000|2021-05-10 02:44:40|4493.5|4481.5|4494.8|4482.8|4494.8|4482.8|4493.5|4481.5|0
1620614690000|2021-05-10 02:44:50|4494.6|4482.6|4494.8|4482.8|4495.1|4483.1|4494.6|4482.6|0
1620614700000|2021-05-10 02:45:00|4494.3|4482.3|4494|4482|4494.3|4482.3|4493.5|4481.5|0
1620614710000|2021-05-10 02:45:10|4494.3|4482.3|4494|4482|4494.5|4482.5|4494|4482|0
1620614720000|2021-05-10 02:45:20|4494.3|4482.3|4494.3|4482.3|4494.3|4482.3|4494.3|4482.3|0
1620614730000|2021-05-10 02:45:30|4494|4482|4494.3|4482.3|4495.5|4483.5|4494|4482|0
1620614740000|2021-05-10 02:45:40|4494.8|4482.8|4499.3|4487.3|4499.4|4487.4|4494.3|4482.3|0
1620614750000|2021-05-10 02:45:50|4498.8|4486.8|4499.3|4487.3|4499.3|4487.3|4498.3|4486.3|0
1620614760000|2021-05-10 02:46:00|4498.8|4486.8|4499.9|4487.9|4500.9|4488.9|4498.8|4486.8|0
1620614770000|2021-05-10 02:46:10|4500.1|4488.1|4500.9|4488.9|4500.9|4488.9|4499.6|4487.6|0
1620614780000|2021-05-10 02:46:20|4500.6|4488.6|4500|4488|4500.6|4488.6|4499.3|4487.3|0
1620614790000|2021-05-10 02:46:30|4499.8|4487.8|4499.8|4487.8|4499.8|4487.8|4499.8|4487.8|0
1620614800000|2021-05-10 02:46:40|4500|4488|4495.4|4483.4|4500|4488|4495.4|4483.4|0
1620614810000|2021-05-10 02:46:50|4494.9|4482.9|4491.9|4479.9|4494.9|4482.9|4491.9|4479.9|0
1620614820000|2021-05-10 02:47:00|4489.2|4477.2|4485.9|4473.9|4489.2|4477.2|4485.9|4473.9|0
1620614830000|2021-05-10 02:47:10|4485.3|4473.3|4485.1|4473.1|4485.7|4473.7|4484.5|4472.5|1
1620614840000|2021-05-10 02:47:20|4484.5|4472.5|4484.5|4472.5|4484.5|4472.5|4484.5|4472.5|1
1620614850000|2021-05-10 02:47:30|4485.1|4473.1|4485.3|4473.3|4485.3|4473.3|4485|4473|0
1620614860000|2021-05-10 02:47:40|4485|4473|4486.1|4474.1|4486.1|4474.1|4484.5|4472.5|0
1620614910000|2021-05-10 02:48:30|4485.6|4473.6|4485|4473|4485.6|4473.6|4485|4473|0
1620614920000|2021-05-10 02:48:40|4484.3|4472.3|4483.7|4471.7|4486.1|4474.1|4483.7|4471.7|2
1620614930000|2021-05-10 02:48:50|4483.5|4471.5|4485.8|4473.8|4486.1|4474.1|4483.5|4471.5|1
1620614940000|2021-05-10 02:49:00|4487.2|4475.2|4487.5|4475.5|4487.5|4475.5|4487.2|4475.2|0
1620614950000|2021-05-10 02:49:10|4487.2|4475.2|4485.5|4473.5|4487.2|4475.2|4485.5|4473.5|3
1620614960000|2021-05-10 02:49:20|4485.7|4473.7|4486.2|4474.2|4486.2|4474.2|4485.7|4473.7|0
1620614970000|2021-05-10 02:49:30|4486|4474|4486|4474|4486|4474|4486|4474|2
1620614980000|2021-05-10 02:49:40|4485.5|4473.5|4485.5|4473.5|4485.5|4473.5|4485.5|4473.5|3
1620614990000|2021-05-10 02:49:50|4485.2|4473.2|4485.5|4473.5|4485.5|4473.5|4485.2|4473.2|3
1620615000000|2021-05-10 02:50:00|4485.9|4473.9|4492|4480|4492|4480|4485.9|4473.9|1
1620615010000|2021-05-10 02:50:10|4492.2|4480.2|4490.6|4478.6|4492.2|4480.2|4490.6|4478.6|0
1620615020000|2021-05-10 02:50:20|4490.1|4478.1|4485.3|4473.3|4490.1|4478.1|4485.3|4473.3|0
1620615030000|2021-05-10 02:50:30|4485.1|4473.1|4479.5|4467.5|4485.5|4473.5|4479.5|4467.5|1
1620615040000|2021-05-10 02:50:40|4479|4467|4479.2|4467.2|4479.2|4467.2|4478.7|4466.7|4
1620615050000|2021-05-10 02:50:50|4479|4467|4480.3|4468.3|4480.3|4468.3|4479|4467|0
1620615060000|2021-05-10 02:51:00|4480|4468|4480|4468|4480|4468|4479.5|4467.5|0
1620615070000|2021-05-10 02:51:10|4479.5|4467.5|4479.3|4467.3|4480|4468|4479.3|4467.3|0
1620615080000|2021-05-10 02:51:20|4478.7|4466.7|4477.6|4465.6|4478.7|4466.7|4477.1|4465.1|5
1620615090000|2021-05-10 02:51:30|4477.1|4465.1|4479|4467|4479|4467|4477.1|4465.1|6
1620615100000|2021-05-10 02:51:40|4479.5|4467.5|4479.5|4467.5|4479.5|4467.5|4479.5|4467.5|15
1620615110000|2021-05-10 02:51:50|4479.6|4467.6|4481.2|4469.2|4481.2|4469.2|4479.6|4467.6|4
1620615120000|2021-05-10 02:52:00|4485.2|4469.9|4489.7|4469.7|4491.2|4471.2|4485.2|4468.6|2
1620615130000|2021-05-10 02:52:10|4490.4|4470.4|4492.9|4476.9|4496.5|4477.2|4489.5|4470.4|0
1620615140000|2021-05-10 02:52:20|4491.9|4475.9|4489|4473|4492.2|4475.9|4488.2|4471.5|0
1620615150000|2021-05-10 02:52:30|4488|4472|4490|4474|4491.5|4474|4488|4471.5|0
1620615160000|2021-05-10 02:52:40|4490.5|4474.5|4489|4473|4492.2|4476.2|4488.5|4472.5|0
1620615170000|2021-05-10 02:52:50|4491.2|4471.2|4490|4474|4491.5|4474|4489|4471.2|0
1620615180000|2021-05-10 02:53:00|4489.8|4473.8|4490.5|4474.5|4490.5|4474.5|4489.5|4473.5|0
1620615190000|2021-05-10 02:53:10|4490.7|4474.7|4490.7|4474.7|4490.7|4474.7|4490.7|4474.7|0
1620615200000|2021-05-10 02:53:20|4490.5|4474.5|4489.4|4473.4|4490.7|4475.4|4487.4|4473.4|0
1620615210000|2021-05-10 02:53:30|4490.7|4474.7|4490.9|4474.9|4490.9|4476.2|4488.2|4474.2|0
1620615220000|2021-05-10 02:53:40|4491.2|4475.2|4491.2|4475.2|4491.2|4475.2|4491.2|4475.2|0
1620615240000|2021-05-10 02:54:00|4490.9|4474.9|4490.6|4474.6|4490.9|4476.7|4488.7|4474.6|0
1620615250000|2021-05-10 02:54:10|4490.9|4474.9|4492.6|4476.6|4492.6|4478.2|4490.2|4474.9|0
1620615260000|2021-05-10 02:54:20|4493.2|4477.2|4491.7|4479.7|4493.5|4479.7|4491.4|4476.9|0
1620615270000|2021-05-10 02:54:30|4491.4|4479.4|4491.4|4479.4|4491.4|4479.4|4491.4|4479.4|0
1620615280000|2021-05-10 02:54:40|4490.6|4478.6|4490.6|4478.6|4490.6|4478.6|4490.6|4478.6|0
1620615290000|2021-05-10 02:54:50|4490.8|4478.8|4491.7|4479.7|4491.7|4479.7|4490.8|4478.8|0
1620615300000|2021-05-10 02:55:00|4491.4|4479.4|4490.3|4478.3|4491.7|4479.7|4490.3|4478.3|0
1620615310000|2021-05-10 02:55:10|4489.1|4477.1|4487.2|4471.2|4489.1|4477.1|4487.2|4471.2|1
1620615320000|2021-05-10 02:55:20|4486.9|4470.9|4483.8|4471.8|4486.9|4472.7|4483.6|4470.9|0
1620615330000|2021-05-10 02:55:30|4484.7|4468.7|4483.7|4467.7|4484.7|4468.7|4483.7|4467.7|0
1620615340000|2021-05-10 02:55:40|4484.2|4468.2|4484|4468|4484.5|4468.5|4483.7|4467.7|0
1620615350000|2021-05-10 02:55:50|4484.5|4468.5|4484.5|4468.5|4484.5|4468.5|4484.5|4468.5|0
1620615360000|2021-05-10 02:56:00|4483.5|4467.5|4483.5|4467.5|4483.5|4467.5|4483.5|4467.5|0
1620615370000|2021-05-10 02:56:10|4484|4468|4480.7|4468.7|4484|4468.7|4480.7|4467.7|0
1620615380000|2021-05-10 02:56:20|4480.4|4468.4|4479.9|4467.9|4481.2|4469.2|4479.6|4467.6|0
1620615400000|2021-05-10 02:56:40|4479.6|4467.6|4478.8|4466.8|4479.6|4467.6|4478.8|4466.8|0
1620615410000|2021-05-10 02:56:50|4479.1|4467.1|4479.1|4467.1|4479.1|4467.1|4479.1|4467.1|0
1620615420000|2021-05-10 02:57:00|4480|4468|4481.6|4469.6|4481.6|4469.6|4480|4468|0
1620615430000|2021-05-10 02:57:10|4482.2|4470.2|4487.4|4471.4|4489.6|4472.7|4482.2|4469.6|1
1620615440000|2021-05-10 02:57:20|4487.2|4471.2|4486.9|4470.9|4487.2|4471.2|4486.9|4470.9|0
1620615460000|2021-05-10 02:57:40|4486.2|4470.2|4486.2|4470.2|4486.2|4471.7|4483.7|4470.2|0
1620615480000|2021-05-10 02:58:00|4483.7|4471.7|4487.2|4471.2|4487.2|4472.3|4483.7|4469.7|0
1620615490000|2021-05-10 02:58:10|4487.4|4471.4|4487.4|4471.4|4487.4|4471.4|4487.4|4471.4|0
1620615510000|2021-05-10 02:58:30|4488.2|4472.2|4487.4|4471.4|4488.2|4472.2|4487.4|4471.4|0
1620615520000|2021-05-10 02:58:40|4487.7|4471.7|4487.7|4471.7|4487.7|4471.7|4487.7|4471.7|0
1620615530000|2021-05-10 02:58:50|4488.2|4472.2|4487.7|4471.7|4488.4|4472.4|4487.7|4471.7|0
1620615580000|2021-05-10 02:59:40|4484.2|4472.2|4484.2|4472.2|4484.2|4472.2|4484.2|4472.2|0
1620615590000|2021-05-10 02:59:50|4487.9|4471.9|4483.9|4471.9|4487.9|4472.9|4483.9|4471.9|10
1620615600000|2021-05-10 03:00:00|4483.4|4471.4|4480.7|4468.7|4483.4|4471.4|4480.2|4468.2|0
1620615610000|2021-05-10 03:00:10|4480.2|4468.2|4475.6|4463.6|4480.2|4468.2|4475.6|4463.6|2
1620615620000|2021-05-10 03:00:20|4475.3|4463.3|4475.3|4463.3|4475.3|4463.3|4475.3|4463.3|0
1620615630000|2021-05-10 03:00:30|4475.6|4463.6|4475.1|4463.1|4475.6|4463.6|4475.1|4463.1|1
1620615640000|2021-05-10 03:00:40|4475.3|4463.3|4475.6|4463.6|4476.2|4464.2|4475.3|4463.3|0
1620615650000|2021-05-10 03:00:50|4475.9|4463.9|4476.4|4464.4|4476.4|4464.4|4475.9|4463.9|0
1620615660000|2021-05-10 03:01:00|4476.7|4464.7|4478.1|4466.1|4478.1|4466.1|4476.7|4464.7|0
1620615670000|2021-05-10 03:01:10|4478.6|4466.6|4482.1|4466.1|4482.1|4467.6|4478.6|4466.1|0
1620615680000|2021-05-10 03:01:20|4479.9|4467.9|4483.6|4467.6|4483.6|4467.9|4479.9|4465.9|0
1620615690000|2021-05-10 03:01:30|4480.6|4468.6|4486.4|4474.4|4488.3|4476.3|4480.6|4466.9|0
1620615700000|2021-05-10 03:01:40|4486.1|4474.1|4484.8|4472.8|4486.1|4474.1|4484.5|4472.5|0
1620615710000|2021-05-10 03:01:50|4484.6|4472.6|4484.8|4472.8|4484.8|4472.8|4484.6|4472.6|0
1620615720000|2021-05-10 03:02:00|4484.6|4472.6|4482.1|4470.1|4484.6|4472.6|4482.1|4470.1|2
1620615740000|2021-05-10 03:02:20|4481.6|4469.6|4481.4|4469.4|4481.6|4469.6|4481.4|4469.4|0
1620615750000|2021-05-10 03:02:30|4480.2|4468.2|4481.2|4465.2|4481.7|4468.2|4480.2|4465.2|0
1620615760000|2021-05-10 03:02:40|4480.4|4464.4|4480.4|4464.4|4480.4|4464.4|4480.4|4464.4|0
1620615780000|2021-05-10 03:03:00|4478.6|4466.6|4480.5|4468.5|4480.5|4468.5|4478.6|4466.6|0
1620615790000|2021-05-10 03:03:10|4480.7|4468.7|4481.9|4469.9|4483.4|4469.9|4480.7|4467.4|0
1620615800000|2021-05-10 03:03:20|4481.4|4469.4|4481.6|4469.6|4481.9|4469.9|4481.1|4469.1|0
1620615810000|2021-05-10 03:03:30|4481.9|4469.9|4481.9|4465.9|4482.1|4470.1|4480.6|4465.9|0
1620615820000|2021-05-10 03:03:40|4482.1|4466.1|4477.9|4465.9|4482.1|4467.6|4477.9|4465.9|0
1620615830000|2021-05-10 03:03:50|4479.7|4463.7|4479.7|4463.7|4479.7|4463.7|4479.7|4463.7|0
1620615840000|2021-05-10 03:04:00|4479.4|4463.4|4477.9|4465.9|4479.4|4466.1|4477.9|4463.4|0
1620615850000|2021-05-10 03:04:10|4476.9|4464.9|4479.4|4463.4|4479.4|4464.9|4476.6|4463.4|0
1620615860000|2021-05-10 03:04:20|4477.6|4465.6|4476.8|4464.8|4477.8|4465.8|4476.8|4464.8|0
1620615870000|2021-05-10 03:04:30|4476.6|4464.6|4473|4461|4476.6|4464.6|4473|4461|0
1620615880000|2021-05-10 03:04:40|4473.4|4461.4|4474.3|4462.3|4475.1|4463.1|4473.4|4461.4|0
1620615900000|2021-05-10 03:05:00|4474.6|4462.6|4478.6|4462.6|4478.6|4464.1|4474.6|4462.6|0
1620615910000|2021-05-10 03:05:10|4478.8|4462.8|4475.6|4463.6|4478.8|4463.6|4475.3|4462.8|0
1620615920000|2021-05-10 03:05:20|4475.3|4463.3|4474.8|4462.8|4475.3|4463.3|4474.6|4462.6|0
1620615930000|2021-05-10 03:05:30|4474.6|4462.6|4474.6|4462.6|4474.8|4462.8|4474.1|4462.1|0
1620615940000|2021-05-10 03:05:40|4475.4|4463.4|4475.3|4463.3|4475.6|4463.6|4475.1|4463.1|0
1620615950000|2021-05-10 03:05:50|4475.1|4463.1|4474.8|4462.8|4475.4|4463.4|4474.8|4462.8|0
1620615960000|2021-05-10 03:06:00|4474.6|4462.6|4474.8|4462.8|4475.1|4463.1|4473.8|4461.8|0
1620615970000|2021-05-10 03:06:10|4475.1|4463.1|4475.9|4463.9|4476.3|4464.3|4475.1|4463.1|7
1620615980000|2021-05-10 03:06:20|4475.8|4463.8|4477|4465|4478.8|4465.7|4475.6|4462.8|21
1620615990000|2021-05-10 03:06:30|4476.7|4464.7|4476.7|4464.7|4477.4|4465.4|4476.7|4464.7|0
1620616000000|2021-05-10 03:06:40|4477.5|4465.5|4477.5|4465.5|4477.5|4465.5|4477.2|4465.2|0
1620616010000|2021-05-10 03:06:50|4477.2|4465.2|4476.5|4464.5|4477.2|4465.2|4475.2|4463.2|0
1620616020000|2021-05-10 03:07:00|4476.2|4464.2|4475|4463|4476.2|4464.2|4474.8|4462.8|0
1620616030000|2021-05-10 03:07:10|4474.5|4462.5|4474.8|4462.8|4474.8|4462.8|4474.5|4462.5|0
1620616040000|2021-05-10 03:07:20|4474.5|4462.5|4475.4|4463.4|4475.4|4463.4|4474.5|4462.5|1
1620616060000|2021-05-10 03:07:40|4476.2|4464.2|4474.9|4462.9|4476.2|4464.2|4474.9|4462.9|0
1620616070000|2021-05-10 03:07:50|4475.3|4463.3|4475.6|4463.6|4475.6|4463.6|4475.3|4463.3|0
1620616080000|2021-05-10 03:08:00|4475.9|4463.9|4475.9|4463.9|4475.9|4463.9|4475.1|4463.1|0
1620616090000|2021-05-10 03:08:10|4476.2|4464.2|4475.5|4463.5|4476.7|4464.7|4475.5|4463.5|0
1620616100000|2021-05-10 03:08:20|4475.7|4463.7|4472.8|4460.8|4475.7|4463.7|4472.8|4460.8|25
1620616110000|2021-05-10 03:08:30|4472.6|4460.6|4473.2|4461.2|4473.2|4461.2|4472.3|4460.3|1
1620616120000|2021-05-10 03:08:40|4472.9|4460.9|4473.2|4461.2|4473.2|4461.2|4472.9|4460.9|46
1620616130000|2021-05-10 03:08:50|4472.1|4460.1|4471|4459|4472.1|4460.1|4471|4459|5
1620616140000|2021-05-10 03:09:00|4470.7|4458.7|4471|4459|4471|4459|4470.4|4458.4|1
1620616150000|2021-05-10 03:09:10|4470.7|4458.7|4470.4|4458.4|4470.7|4458.7|4470.4|4458.4|0
1620616160000|2021-05-10 03:09:20|4470.7|4458.7|4470.7|4458.7|4470.7|4458.7|4470.7|4458.7|0
1620616170000|2021-05-10 03:09:30|4471.3|4459.3|4476.8|4464.8|4476.8|4464.8|4471.3|4459.3|0
1620616180000|2021-05-10 03:09:40|4477|4465|4476.3|4464.3|4477|4465|4476.3|4464.3|0
1620616190000|2021-05-10 03:09:50|4476|4464|4474.8|4462.8|4476|4464|4474.3|4462.3|0
1620616200000|2021-05-10 03:10:00|4474.3|4462.3|4472.5|4460.5|4474.3|4462.3|4472.5|4460.5|0
1620616210000|2021-05-10 03:10:10|4472|4460|4472|4460|4472.2|4460.2|4472|4460|0
1620616220000|2021-05-10 03:10:20|4472.3|4460.3|4472|4460|4472.3|4460.3|4472|4460|0
1620616230000|2021-05-10 03:10:30|4472.3|4460.3|4470.5|4458.5|4472.3|4460.3|4470.5|4458.5|2
1620616240000|2021-05-10 03:10:40|4470.7|4458.7|4470.8|4458.8|4471|4459|4470.5|4458.5|0
1620616250000|2021-05-10 03:10:50|4471|4459|4471|4459|4471|4459|4471|4459|0
1620616260000|2021-05-10 03:11:00|4471.5|4459.5|4470.7|4458.7|4471.5|4459.5|4470.7|4458.7|0
1620616270000|2021-05-10 03:11:10|4471.2|4459.2|4472.5|4460.5|4472.5|4460.5|4471|4459|0
1620616280000|2021-05-10 03:11:20|4472.7|4460.7|4473.5|4461.5|4473.5|4461.5|4472.7|4460.7|0
1620616300000|2021-05-10 03:11:40|4473.2|4461.2|4472.7|4460.7|4473.2|4461.2|4472.7|4460.7|0
1620616310000|2021-05-10 03:11:50|4473|4461|4473.7|4461.7|4473.7|4461.7|4473|4461|0
1620616320000|2021-05-10 03:12:00|4474|4462|4475|4463|4475|4463|4474|4462|0
1620616330000|2021-05-10 03:12:10|4475.5|4463.5|4476.4|4464.4|4476.4|4464.4|4475.5|4463.5|0
1620616340000|2021-05-10 03:12:20|4477.1|4465.1|4476.9|4464.9|4478.1|4466.1|4476.9|4464.9|4
1620616350000|2021-05-10 03:12:30|4477.6|4465.6|4484.8|4472.8|4484.8|4472.8|4477.6|4465.6|4
1620616360000|2021-05-10 03:12:40|4484.3|4472.3|4483.8|4471.8|4484.3|4472.3|4482.7|4470.7|0
1620616370000|2021-05-10 03:12:50|4482.7|4470.7|4482.7|4470.7|4482.7|4470.7|4482.7|4470.7|0
1620616380000|2021-05-10 03:13:00|4482.4|4470.4|4482.7|4470.7|4483.4|4471.4|4482.4|4470.4|0
1620616390000|2021-05-10 03:13:10|4482.4|4470.4|4483.5|4471.5|4483.9|4471.9|4482.4|4470.4|0
1620616400000|2021-05-10 03:13:20|4484.2|4472.2|4484.2|4472.2|4484.2|4472.2|4484.2|4472.2|0
1620616410000|2021-05-10 03:13:30|4483.8|4471.8|4484|4472|4484|4472|4483.8|4471.8|0
1620616420000|2021-05-10 03:13:40|4483.8|4471.8|4483.4|4471.4|4484|4472|4482.9|4470.9|0
1620616430000|2021-05-10 03:13:50|4483.6|4471.6|4483.2|4471.2|4484|4472|4483.2|4471.2|0
1620616440000|2021-05-10 03:14:00|4482.9|4470.9|4482.2|4470.2|4482.9|4470.9|4482.2|4470.2|0
1620616450000|2021-05-10 03:14:10|4482.4|4470.4|4484|4472|4484|4472|4481|4466.2|0
1620616460000|2021-05-10 03:14:20|4484.2|4472.2|4484.2|4472.2|4484.2|4472.2|4484.2|4472.2|0
1620616480000|2021-05-10 03:14:40|4485|4473|4485|4473|4485|4473|4485|4473|0
1620616490000|2021-05-10 03:14:50|4485.5|4473.5|4484|4472|4485.5|4473.5|4483.8|4471.8|0
1620616500000|2021-05-10 03:15:00|4483.8|4471.8|4483.4|4471.4|4484|4472|4483.2|4471.2|0
1620616510000|2021-05-10 03:15:10|4483.7|4471.7|4482.7|4470.7|4483.7|4471.7|4482.7|4470.7|0
1620616520000|2021-05-10 03:15:20|4482.9|4470.9|4482.5|4470.5|4482.9|4470.9|4481.7|4469.7|0
1620616530000|2021-05-10 03:15:30|4482.7|4470.7|4483.9|4471.9|4483.9|4471.9|4482.7|4470.7|0
1620616540000|2021-05-10 03:15:40|4484.2|4472.2|4484.2|4472.2|4484.2|4472.2|4484.2|4472.2|0
1620616550000|2021-05-10 03:15:50|4483.2|4471.2|4483.4|4471.4|4483.4|4471.4|4483.2|4471.2|0
1620616560000|2021-05-10 03:16:00|4483.2|4471.2|4484.8|4472.8|4485.5|4473.5|4483.2|4471.2|3
1620616570000|2021-05-10 03:16:10|4484.5|4472.5|4484.8|4472.8|4484.8|4472.8|4484.2|4472.2|0
1620616580000|2021-05-10 03:16:20|4485|4473|4484.8|4472.8|4485|4473|4484.8|4472.8|1
1620616590000|2021-05-10 03:16:30|4485|4473|4487|4475|4487|4475|4485|4473|12
1620616600000|2021-05-10 03:16:40|4489|4477|4492.6|4480.6|4492.8|4480.8|4489|4477|4
1620616610000|2021-05-10 03:16:50|4492.1|4480.1|4493.3|4481.3|4494.5|4482.5|4492.1|4480.1|0
1620616620000|2021-05-10 03:17:00|4493.7|4481.7|4492.6|4480.6|4493.8|4481.8|4492.6|4480.6|0
1620616630000|2021-05-10 03:17:10|4492.4|4480.4|4492.4|4480.4|4492.4|4480.4|4492.4|4480.4|0
1620616650000|2021-05-10 03:17:30|4492.1|4480.1|4490.1|4478.1|4492.1|4480.1|4490.1|4478.1|0
1620616660000|2021-05-10 03:17:40|4489.8|4477.8|4487.2|4475.2|4490.6|4477.8|4486.6|4474.6|5
1620616670000|2021-05-10 03:17:50|4486.6|4474.6|4484.6|4472.6|4486.6|4474.6|4484.6|4472.6|0
1620616680000|2021-05-10 03:18:00|4482.6|4470.6|4484.5|4472.5|4484.5|4472.5|4482.6|4470.6|0
1620616690000|2021-05-10 03:18:10|4484.7|4472.7|4484.8|4472.8|4485.8|4473.8|4484.7|4472.7|0
1620616700000|2021-05-10 03:18:20|4484.3|4472.3|4485.9|4473.9|4485.9|4473.9|4484.3|4472.3|1
1620616710000|2021-05-10 03:18:30|4485.6|4473.6|4485.3|4473.3|4485.6|4473.6|4485.3|4473.3|0
1620616720000|2021-05-10 03:18:40|4485.6|4473.6|4484.8|4472.8|4485.6|4473.6|4484.8|4472.8|0
1620616730000|2021-05-10 03:18:50|4484.1|4472.1|4484.1|4472.1|4484.1|4472.1|4484.1|4472.1|0
1620616740000|2021-05-10 03:19:00|4484.6|4472.6|4484.6|4472.6|4484.6|4472.6|4484.6|4472.6|0
1620616750000|2021-05-10 03:19:10|4484.1|4472.1|4484.6|4472.6|4484.6|4472.6|4484.1|4472.1|0
1620616760000|2021-05-10 03:19:20|4484.3|4472.3|4484.1|4472.1|4484.3|4472.3|4484.1|4472.1|0
1620616780000|2021-05-10 03:19:40|4483.1|4471.1|4480.5|4464.5|4483.4|4471.4|4477.5|4463.9|1
1620616790000|2021-05-10 03:19:50|4481|4469|4475.7|4463.7|4483|4469|4475.7|4463.7|0
1620616800000|2021-05-10 03:20:00|4475.9|4463.9|4477.5|4465.5|4477.5|4465.5|4475.7|4463.7|0
1620616810000|2021-05-10 03:20:10|4477.8|4465.8|4477.3|4465.3|4478.3|4466.3|4477.3|4465.3|1
1620616820000|2021-05-10 03:20:20|4477.5|4465.5|4476.2|4464.2|4477.5|4465.5|4476.2|4464.2|0
1620616830000|2021-05-10 03:20:30|4475.9|4463.9|4476.2|4464.2|4476.2|4464.2|4475.1|4463.1|0
1620616840000|2021-05-10 03:20:40|4476.5|4464.5|4475.7|4463.7|4476.5|4464.5|4475.7|4463.7|0
1620616860000|2021-05-10 03:21:00|4475.1|4463.1|4476|4464|4476|4464|4474.6|4462.6|0
1620616870000|2021-05-10 03:21:10|4476.5|4464.5|4476.5|4464.5|4476.5|4464.5|4476.5|4464.5|0
1620616880000|2021-05-10 03:21:20|4477.3|4465.3|4473.1|4461.1|4477.9|4465.9|4473.1|4461.1|6
1620616890000|2021-05-10 03:21:30|4473.3|4461.3|4474.6|4462.6|4474.6|4462.6|4473.3|4461.3|10
1620616900000|2021-05-10 03:21:40|4475.5|4463.5|4473.1|4461.1|4475.5|4463.5|4472.8|4460.8|5
1620616910000|2021-05-10 03:21:50|4473.6|4461.6|4471.4|4459.4|4473.6|4461.6|4471.4|4459.4|37
1620616920000|2021-05-10 03:22:00|4471|4459|4470.8|4458.8|4471|4459|4470.8|4458.8|11
1620616930000|2021-05-10 03:22:10|4470.6|4458.6|4468.8|4456.8|4470.6|4458.6|4468.8|4456.8|57
1620616940000|2021-05-10 03:22:20|4468.6|4456.6|4466.5|4454.5|4468.6|4456.6|4466.5|4454.5|1
1620616950000|2021-05-10 03:22:30|4467|4455|4466.8|4454.8|4467|4455|4466.8|4454.8|0
1620616960000|2021-05-10 03:22:40|4467.8|4455.8|4468.6|4456.6|4468.8|4456.8|4467.8|4455.8|1
1620616970000|2021-05-10 03:22:50|4468.3|4456.3|4466.8|4454.8|4468.3|4456.3|4466.8|4454.8|0
1620616980000|2021-05-10 03:23:00|4467|4455|4467.8|4455.8|4467.8|4455.8|4467|4455|0
1620616990000|2021-05-10 03:23:10|4468.3|4456.3|4469.2|4457.2|4469.2|4457.2|4468.3|4456.3|2
1620617000000|2021-05-10 03:23:20|4469.4|4457.4|4471.7|4459.7|4473.6|4461.6|4469.4|4457.4|18
1620617010000|2021-05-10 03:23:30|4472|4460|4470.8|4458.8|4473.3|4460|4470|4457.3|10
1620617020000|2021-05-10 03:23:40|4470.5|4458.5|4470.2|4458.2|4471.6|4459.6|4469.5|4457.5|0
1620617030000|2021-05-10 03:23:50|4469.8|4457.8|4471.3|4455.3|4471.3|4459.3|4469.2|4455.3|0
1620617040000|2021-05-10 03:24:00|4471|4455|4469.7|4457.7|4471|4457.7|4468.7|4455|0
1620617050000|2021-05-10 03:24:10|4470.8|4458.8|4469.9|4457.9|4470.8|4458.8|4469.7|4457.7|6
1620617060000|2021-05-10 03:24:20|4470.4|4458.4|4469.3|4457.3|4470.4|4458.4|4469.3|4457.3|0
1620617070000|2021-05-10 03:24:30|4469.5|4457.5|4469.9|4457.9|4470.9|4458.9|4469.5|4457.5|0
1620617080000|2021-05-10 03:24:40|4470.3|4458.3|4470|4458|4470.9|4458.9|4470|4458|0
1620617090000|2021-05-10 03:24:50|4469.7|4457.7|4468.3|4456.3|4469.7|4457.7|4468.3|4456.3|0
1620617100000|2021-05-10 03:25:00|4467.8|4455.8|4462.7|4450.7|4467.8|4455.8|4462.2|4450.2|10
1620617110000|2021-05-10 03:25:10|4462.2|4450.2|4462.5|4450.5|4463.3|4451.3|4462.2|4450.2|0
1620617120000|2021-05-10 03:25:20|4462.2|4450.2|4462.2|4450.2|4462.2|4450.2|4462|4450|0
1620617130000|2021-05-10 03:25:30|4462.8|4450.8|4463.8|4451.8|4463.8|4451.8|4462.8|4450.8|0
1620617140000|2021-05-10 03:25:40|4464.4|4452.4|4463.5|4451.5|4465.3|4453.3|4462.7|4450.7|0
1620617160000|2021-05-10 03:26:00|4463|4451|4460.2|4448.2|4463|4451|4459.7|4447.7|1
1620617170000|2021-05-10 03:26:10|4460.5|4448.5|4460.5|4448.5|4460.5|4448.5|4460.5|4448.5|20
1620617180000|2021-05-10 03:26:20|4460.8|4448.8|4463.5|4451.5|4463.5|4451.5|4460.8|4448.8|9
1620617190000|2021-05-10 03:26:30|4463|4451|4466|4450|4466|4451.8|4463|4449.7|0
1620617200000|2021-05-10 03:26:40|4463.5|4451.5|4463.3|4451.3|4463.5|4451.5|4463.3|4451.3|0
1620617210000|2021-05-10 03:26:50|4463|4451|4461.2|4449.2|4463|4451|4461.2|4449.2|0
1620617220000|2021-05-10 03:27:00|4460.4|4448.4|4459.7|4447.7|4460.4|4448.4|4459.7|4447.7|0
1620617230000|2021-05-10 03:27:10|4459.9|4447.9|4459.4|4447.4|4459.9|4447.9|4459.4|4447.4|0
1620617240000|2021-05-10 03:27:20|4459.1|4447.1|4459.4|4447.4|4459.4|4447.4|4458.6|4446.6|0
1620617260000|2021-05-10 03:27:40|4458.9|4446.9|4455.7|4443.7|4458.9|4446.9|4455.7|4441.9|31
1620617270000|2021-05-10 03:27:50|4456.2|4444.2|4455.7|4443.7|4456.2|4444.2|4455.7|4443.7|0
1620617280000|2021-05-10 03:28:00|4454.9|4442.9|4454.9|4442.9|4455|4443|4453.9|4441.9|0
1620617290000|2021-05-10 03:28:10|4454.7|4442.7|4454.7|4442.7|4454.7|4442.7|4454.7|4442.7|0
1620617300000|2021-05-10 03:28:20|4453.7|4441.7|4454.7|4442.7|4454.7|4442.7|4453.7|4441.7|0
1620617310000|2021-05-10 03:28:30|4455.4|4443.4|4460.1|4448.1|4460.4|4448.4|4455.4|4443.4|10
1620617320000|2021-05-10 03:28:40|4459.6|4447.6|4459.4|4447.4|4459.7|4447.7|4459.4|4447.4|0
1620617330000|2021-05-10 03:28:50|4458.6|4446.6|4458|4446|4458.6|4446.6|4457.8|4445.8|0
1620617340000|2021-05-10 03:29:00|4457.8|4445.8|4457.8|4445.8|4457.8|4445.8|4457.8|4445.8|0
1620617360000|2021-05-10 03:29:20|4458.1|4446.1|4458.7|4446.7|4458.7|4446.7|4457.8|4445.8|0
1620617370000|2021-05-10 03:29:30|4458.9|4446.9|4458.9|4446.9|4458.9|4446.9|4458.9|4446.9|0
1620617380000|2021-05-10 03:29:40|4459.6|4447.6|4459.6|4447.6|4459.6|4447.6|4459.4|4447.4|0
1620617390000|2021-05-10 03:29:50|4459.1|4447.1|4459.3|4447.3|4459.3|4447.3|4458.8|4446.8|0
1620617400000|2021-05-10 03:30:00|4459.6|4447.6|4458.9|4446.9|4459.6|4447.6|4458.9|4446.9|0
1620617410000|2021-05-10 03:30:10|4459.1|4447.1|4459.4|4447.4|4459.4|4447.4|4459.1|4447.1|0
1620617420000|2021-05-10 03:30:20|4459.1|4447.1|4458.9|4446.9|4459.1|4447.1|4458.9|4446.9|0
1620617430000|2021-05-10 03:30:30|4458.6|4446.6|4456.4|4444.4|4458.6|4446.6|4455.4|4440.9|0
1620617440000|2021-05-10 03:30:40|4459.7|4443.7|4459.7|4443.7|4459.7|4443.7|4459.7|4443.7|0
1620617450000|2021-05-10 03:30:50|4457.8|4445.8|4460.9|4448.9|4460.9|4448.9|4457.8|4445.8|1
1620617460000|2021-05-10 03:31:00|4461.5|4449.5|4460.9|4448.9|4462.1|4450.1|4460.9|4448.9|0
1620617470000|2021-05-10 03:31:10|4461.1|4449.1|4460.9|4448.9|4461.1|4449.1|4460.9|4448.9|0
1620617480000|2021-05-10 03:31:20|4461.1|4449.1|4463.4|4447.4|4463.4|4449.1|4458.4|4444.9|0
1620617490000|2021-05-10 03:31:30|4463.6|4447.6|4463.9|4447.9|4464.1|4448.1|4463.6|4447.6|0
1620617500000|2021-05-10 03:31:40|4464.4|4448.4|4463.9|4451.9|4464.9|4451.9|4462.9|4448.4|0
1620617520000|2021-05-10 03:32:00|4464.1|4452.1|4462.9|4450.9|4464.1|4452.1|4462.9|4450.9|0
1620617530000|2021-05-10 03:32:10|4464|4448|4461.1|4449.1|4464|4449.6|4461.1|4448|0
1620617540000|2021-05-10 03:32:20|4461.6|4449.6|4459.6|4447.6|4461.9|4449.9|4459.1|4447.1|0
1620617550000|2021-05-10 03:32:30|4459.1|4447.1|4459.1|4447.1|4459.1|4447.1|4459.1|4447.1|0
1620617560000|2021-05-10 03:32:40|4458.6|4446.6|4457.2|4445.2|4458.6|4446.6|4457.2|4445.2|0
1620617570000|2021-05-10 03:32:50|4460.1|4444.1|4460.1|4448.1|4461.2|4448.2|4456.9|4444.1|0
1620617580000|2021-05-10 03:33:00|4460.4|4448.4|4461.7|4449.7|4461.7|4449.7|4460.4|4448.4|0
1620617590000|2021-05-10 03:33:10|4461.9|4449.9|4462.2|4450.2|4462.4|4450.4|4461.9|4449.9|0
1620617610000|2021-05-10 03:33:30|4462.4|4450.4|4462.4|4450.4|4462.7|4450.7|4462.4|4450.4|0
1620617620000|2021-05-10 03:33:40|4462.7|4450.7|4461.9|4449.9|4462.9|4450.9|4461.9|4449.9|0
1620617650000|2021-05-10 03:34:10|4462.2|4450.2|4462.7|4450.7|4462.9|4450.9|4462.2|4450.2|0
1620617660000|2021-05-10 03:34:20|4462.4|4450.4|4462.7|4450.7|4462.7|4450.7|4462.4|4450.4|0
1620617720000|2021-05-10 03:35:20|4461.4|4449.4|4466.2|4454.2|4466.2|4454.2|4460.8|4448.8|7
1620617730000|2021-05-10 03:35:30|4463.3|4451.3|4465.4|4453.4|4467.4|4453.7|4463|4451|10
1620617740000|2021-05-10 03:35:40|4463.6|4451.6|4465.7|4453.7|4465.7|4453.7|4463.3|4451.3|6
1620617750000|2021-05-10 03:35:50|4464.7|4452.7|4464.7|4452.7|4465|4453|4464.7|4452.7|9
1620617760000|2021-05-10 03:36:00|4464.2|4452.2|4463.2|4451.2|4465.7|4452.2|4462|4449.5|0
1620617770000|2021-05-10 03:36:10|4462.9|4450.9|4463.2|4451.2|4463.2|4451.2|4462.9|4450.9|0
1620617780000|2021-05-10 03:36:20|4462.3|4450.3|4464.1|4448.1|4464.1|4450.3|4462.3|4448.1|0
1620617790000|2021-05-10 03:36:30|4465.2|4449.2|4465.7|4453.7|4465.7|4453.7|4465|4449.2|0
1620617800000|2021-05-10 03:36:40|4465.5|4453.5|4465.5|4453.5|4465.5|4453.5|4465.5|4453.5|0
1620617810000|2021-05-10 03:36:50|4465.7|4453.7|4464.4|4452.4|4465.7|4453.7|4464.4|4452.4|0
1620617820000|2021-05-10 03:37:00|4464.9|4452.9|4464.9|4452.9|4464.9|4452.9|4464.9|4452.9|0
1620617830000|2021-05-10 03:37:10|4465.1|4453.1|4462.2|4450.2|4465.1|4453.1|4462.2|4450.2|0
1620617840000|2021-05-10 03:37:20|4462.4|4450.4|4462|4450|4462.7|4450.7|4462|4450|0
1620617850000|2021-05-10 03:37:30|4462.5|4450.5|4462.5|4450.5|4462.5|4450.5|4462.5|4450.5|0
1620617860000|2021-05-10 03:37:40|4463.8|4451.8|4463.6|4451.6|4464.4|4452.4|4463.4|4451.4|0
1620617870000|2021-05-10 03:37:50|4463.9|4451.9|4464.2|4452.2|4464.2|4452.2|4463.9|4451.9|0
1620617880000|2021-05-10 03:38:00|4464.7|4452.7|4465.2|4453.2|4465.2|4453.2|4464.4|4452.4|0
1620617890000|2021-05-10 03:38:10|4464.9|4452.9|4464.9|4452.9|4464.9|4452.9|4464.9|4452.9|0
1620617900000|2021-05-10 03:38:20|4465.2|4453.2|4465.2|4453.2|4465.2|4453.2|4465.2|4453.2|0
1620617910000|2021-05-10 03:38:30|4465.7|4453.7|4465.7|4453.7|4465.7|4453.7|4465.7|4453.7|0
1620617920000|2021-05-10 03:38:40|4466.4|4454.4|4466.7|4454.7|4466.7|4454.7|4466.4|4454.4|12
1620617930000|2021-05-10 03:38:50|4467.2|4455.2|4468.6|4456.6|4468.6|4456.6|4467.2|4455.2|10
1620617940000|2021-05-10 03:39:00|4468.2|4456.2|4467.7|4455.7|4468.3|4456.3|4467.7|4455.7|0
1620617950000|2021-05-10 03:39:10|4467.1|4455.1|4466.9|4454.9|4467.1|4455.1|4466.9|4454.9|0
1620617960000|2021-05-10 03:39:20|4466.4|4454.4|4465.1|4453.1|4466.4|4454.4|4465.1|4453.1|1
1620617980000|2021-05-10 03:39:40|4464.4|4452.4|4463.6|4451.6|4464.4|4452.4|4463.6|4451.6|0
1620618000000|2021-05-10 03:40:00|4463.1|4451.1|4462.6|4450.6|4463.1|4451.1|4462.6|4450.6|0
1620618020000|2021-05-10 03:40:20|4462.4|4450.4|4462.4|4450.4|4462.4|4450.4|4462.4|4450.4|0
1620618050000|2021-05-10 03:40:50|4463.4|4451.4|4464.9|4452.9|4464.9|4452.9|4463.4|4451.4|0
1620618060000|2021-05-10 03:41:00|4464.7|4452.7|4464.4|4452.4|4464.7|4452.7|4464.4|4452.4|1
1620618090000|2021-05-10 03:41:30|4463.9|4451.9|4466.7|4450.7|4466.7|4453.9|4463.4|4450.7|0
1620618100000|2021-05-10 03:41:40|4464.6|4452.6|4467.5|4455.5|4467.5|4455.5|4464.4|4452.4|0
1620618110000|2021-05-10 03:41:50|4467.9|4455.9|4466.4|4454.4|4467.9|4455.9|4465.4|4453.4|0
1620618120000|2021-05-10 03:42:00|4466.1|4454.1|4463.4|4451.4|4466.1|4454.1|4463.4|4451.4|0
1620618130000|2021-05-10 03:42:10|4462.4|4450.4|4463.9|4451.9|4463.9|4451.9|4462.4|4450.4|0
1620618140000|2021-05-10 03:42:20|4464.4|4452.4|4463.9|4451.9|4464.9|4452.9|4463.6|4451.6|0
1620618190000|2021-05-10 03:43:10|4463.6|4451.6|4463.4|4451.4|4463.6|4451.6|4463.4|4451.4|0
1620618200000|2021-05-10 03:43:20|4463.1|4451.1|4462.9|4450.9|4463.1|4451.1|4462.9|4450.9|0
1620618210000|2021-05-10 03:43:30|4462.6|4450.6|4462.4|4450.4|4462.6|4450.6|4462.4|4450.4|0
1620618310000|2021-05-10 03:45:10|4462.3|4450.3|4462.3|4450.3|4462.3|4450.3|4462.3|4450.3|0
1620618320000|2021-05-10 03:45:20|4462.6|4450.6|4462.6|4450.6|4462.6|4450.6|4462.6|4450.6|0
1620618330000|2021-05-10 03:45:30|4462.3|4450.3|4464.3|4452.3|4464.3|4452.3|4462.3|4450.3|0
1620618340000|2021-05-10 03:45:40|4463.8|4451.8|4463.8|4451.8|4464.3|4452.3|4463.8|4451.8|0
1620618360000|2021-05-10 03:46:00|4463.6|4451.6|4463.3|4451.3|4463.6|4451.6|4463.3|4451.3|0
1620618370000|2021-05-10 03:46:10|4462.3|4450.3|4462.3|4450.3|4462.3|4450.3|4462.3|4450.3|0
1620618400000|2021-05-10 03:46:40|4462.6|4450.6|4462.3|4450.3|4462.6|4450.6|4462.3|4450.3|0
1620618410000|2021-05-10 03:46:50|4462.6|4450.6|4462.3|4450.3|4462.8|4450.8|4462.3|4450.3|0
1620618420000|2021-05-10 03:47:00|4462.8|4450.8|4462.3|4450.3|4462.8|4450.8|4462.3|4450.3|0
1620618430000|2021-05-10 03:47:10|||||||||1
1620618440000|2021-05-10 03:47:20|4462.6|4450.6|4462.8|4450.8|4462.8|4450.8|4462.6|4450.6|0
1620618450000|2021-05-10 03:47:30|4463.1|4451.1|4463.1|4451.1|4463.1|4451.1|4463.1|4451.1|0
1620618460000|2021-05-10 03:47:40|4462.6|4450.6|4462.6|4450.6|4462.6|4450.6|4462.6|4450.6|0
1620618470000|2021-05-10 03:47:50|4462.8|4450.8|4462.8|4450.8|4462.8|4450.8|4462.8|4450.8|4
1620618480000|2021-05-10 03:48:00|||||||||5
1620618490000|2021-05-10 03:48:10|4463|4451|4463|4451|4463|4451|4463|4451|0
1620618500000|2021-05-10 03:48:20|4463.2|4451.2|4462.8|4450.8|4463.2|4451.2|4462.8|4450.8|9
1620618530000|2021-05-10 03:48:50|4464|4452|4463|4451|4464.3|4452.3|4463|4451|0
1620618550000|2021-05-10 03:49:10|4465|4453|4465.3|4453.3|4465.5|4453.5|4465|4453|0
1620618560000|2021-05-10 03:49:20|4465|4453|4464.5|4452.5|4466.8|4454.8|4464.5|4452.5|0
1620618570000|2021-05-10 03:49:30|4464|4452|4464.3|4452.3|4464.5|4452.5|4464|4452|0
1620618580000|2021-05-10 03:49:40|4464.8|4452.8|4465.3|4453.3|4465.5|4453.5|4464.3|4452.3|0
1620618590000|2021-05-10 03:49:50|4465.5|4453.5|4465.8|4453.8|4465.8|4453.8|4465.5|4453.5|0
1620618600000|2021-05-10 03:50:00|4464.9|4452.9|4464.3|4452.3|4464.9|4452.9|4464.3|4452.3|0
1620618610000|2021-05-10 03:50:10|4464.5|4452.5|4465.3|4453.3|4465.3|4453.3|4464.5|4452.5|0
1620618620000|2021-05-10 03:50:20|4465.1|4453.1|4464.3|4452.3|4465.1|4453.1|4464.3|4452.3|0
1620618650000|2021-05-10 03:50:50|4463.5|4451.5|4463|4451|4463.5|4451.5|4463|4451|0
1620618660000|2021-05-10 03:51:00|4462.8|4450.8|4462.8|4450.8|4462.8|4450.8|4462.8|4450.8|0
1620618700000|2021-05-10 03:51:40|4462.6|4450.6|4461.8|4449.8|4462.6|4450.6|4461.8|4449.8|0
1620618710000|2021-05-10 03:51:50|4461.6|4449.6|4461.8|4449.8|4462.3|4450.3|4461.6|4449.6|0
1620618720000|2021-05-10 03:52:00|4462.2|4450.2|4463.2|4451.2|4463.2|4451.2|4462.2|4450.2|0
1620618730000|2021-05-10 03:52:10|4463|4451|4463|4451|4463|4451|4463|4451|0
1620618760000|2021-05-10 03:52:40|4463.5|4451.5|4463.5|4451.5|4463.5|4451.5|4463.5|4451.5|0
1620618800000|2021-05-10 03:53:20|4464|4452|4464|4452|4464|4452|4464|4452|0
1620618810000|2021-05-10 03:53:30|4463.6|4451.6|4463|4451|4463.6|4451.6|4463|4451|0
1620618850000|2021-05-10 03:54:10|4462.7|4450.7|4462.7|4450.7|4462.7|4450.7|4462.7|4450.7|0
1620618860000|2021-05-10 03:54:20|4463.2|4451.2|4463.2|4451.2|4463.5|4451.5|4463.2|4451.2|0
1620618870000|2021-05-10 03:54:30|4463.5|4451.5|4463.7|4451.7|4463.7|4451.7|4463.5|4451.5|0
1620618880000|2021-05-10 03:54:40|4464|4452|4463.7|4451.7|4464|4452|4463.7|4451.7|0
1620618890000|2021-05-10 03:54:50|4464|4452|4464|4452|4464|4452|4464|4452|0
1620618900000|2021-05-10 03:55:00|4463.7|4451.7|4463.7|4451.7|4463.7|4451.7|4463.7|4451.7|0
1620618910000|2021-05-10 03:55:10|4463.4|4451.4|4463.4|4451.4|4463.4|4451.4|4463.4|4451.4|0
1620618920000|2021-05-10 03:55:20|4463.2|4451.2|4463.2|4451.2|4463.2|4451.2|4463.2|4451.2|0
1620618930000|2021-05-10 03:55:30|4463.4|4451.4|4463.7|4451.7|4463.7|4451.7|4463.4|4451.4|0
1620618940000|2021-05-10 03:55:40|4464|4452|4463.7|4451.7|4464|4452|4463.7|4451.7|0
1620618960000|2021-05-10 03:56:00|4464|4452|4464|4452|4464|4452|4464|4452|0
1620618970000|2021-05-10 03:56:10|4464.2|4452.2|4464.5|4452.5|4464.5|4452.5|4464.2|4452.2|0
1620618990000|2021-05-10 03:56:30|4464.8|4452.8|4464.8|4452.8|4464.8|4452.8|4464.8|4452.8|0
1620619000000|2021-05-10 03:56:40|4465.3|4453.3|4465.3|4453.3|4465.3|4453.3|4465.3|4453.3|0
1620619050000|2021-05-10 03:57:30|4465.1|4453.1|4465.1|4453.1|4465.1|4453.1|4465.1|4453.1|1
1620619070000|2021-05-10 03:57:50|4465.8|4453.8|4466.3|4454.3|4466.3|4454.3|4465.8|4453.8|0
1620619080000|2021-05-10 03:58:00|4465.8|4453.8|4465.8|4453.8|4465.8|4453.8|4465.8|4453.8|0
1620619090000|2021-05-10 03:58:10|4466|4454|4466.3|4454.3|4466.3|4454.3|4466|4454|0
1620619100000|2021-05-10 03:58:20|||||||||1
1620619110000|2021-05-10 03:58:30|4466.1|4454.1|4465.8|4453.8|4466.3|4454.3|4465.8|4453.8|12
1620619120000|2021-05-10 03:58:40|4465.6|4453.6|4465.6|4453.6|4465.6|4453.6|4465.6|4453.6|0
1620619130000|2021-05-10 03:58:50|4465.3|4453.3|4463.3|4451.3|4466.3|4453.3|4463.3|4450.3|0
1620619180000|2021-05-10 03:59:40|4462.8|4450.8|4462.8|4450.8|4462.8|4450.8|4462.8|4450.8|0
1620619190000|2021-05-10 03:59:50|4464.1|4448.1|4461.6|4449.6|4464.1|4449.6|4461.6|4447.8|8
1620619210000|2021-05-10 04:00:10|4461.8|4449.8|4464.3|4452.3|4464.3|4452.3|4461.1|4449.1|0
1620619240000|2021-05-10 04:00:40|4464|4452|4464|4452|4464|4452|4464|4452|0
1620619250000|2021-05-10 04:00:50|4463.8|4451.8|4463.8|4451.8|4463.8|4451.8|4463.8|4451.8|0
1620619270000|2021-05-10 04:01:10|4464|4452|4464|4452|4464|4452|4464|4452|0
1620619280000|2021-05-10 04:01:20|4464.5|4452.5|4464.5|4452.5|4464.5|4452.5|4464.5|4452.5|0
1620619290000|2021-05-10 04:01:30|4465|4453|4466|4454|4466|4454|4465|4453|0
1620619300000|2021-05-10 04:01:40|4465.8|4453.8|4465.5|4453.5|4465.8|4453.8|4465.5|4453.5|0
1620619310000|2021-05-10 04:01:50|4465.3|4453.3|4465|4453|4465.3|4453.3|4465|4453|0
1620619320000|2021-05-10 04:02:00|4464.5|4452.5|4464|4452|4464.5|4452.5|4464|4452|0
1620619360000|2021-05-10 04:02:40|4464.3|4452.3|4464.3|4452.3|4464.3|4452.3|4464.3|4452.3|0
1620619430000|2021-05-10 04:03:50|4464.5|4452.5|4464.2|4452.2|4464.5|4452.5|4464.2|4452.2|0
1620619530000|2021-05-10 04:05:30|4464.5|4452.5|4464.7|4452.7|4464.7|4452.7|4464.5|4452.5|0
1620619540000|2021-05-10 04:05:40|4465|4453|4465|4453|4465|4453|4465|4453|0
1620619550000|2021-05-10 04:05:50|4465.2|4453.2|4465.2|4453.2|4465.5|4453.5|4465|4453|0
1620619560000|2021-05-10 04:06:00|4465|4453|4465.5|4453.5|4465.5|4453.5|4465|4453|0
1620619570000|2021-05-10 04:06:10|4465.7|4453.7|4465.7|4453.7|4465.7|4453.7|4465.7|4453.7|0
1620619580000|2021-05-10 04:06:20|4467|4455|4466|4454|4467|4455|4466|4454|0
1620619590000|2021-05-10 04:06:30|4466.5|4454.5|4468|4456|4468|4456|4466.5|4454.5|5
1620619600000|2021-05-10 04:06:40|||||||||10
1620619630000|2021-05-10 04:07:10|4472.4|4460.4|4473.9|4461.9|4473.9|4461.9|4472.4|4460.4|6
1620619640000|2021-05-10 04:07:20|4473.4|4461.4|4473.5|4461.5|4473.7|4461.7|4473.2|4461.2|0
1620619650000|2021-05-10 04:07:30|4473|4461|4473.2|4461.2|4473.7|4461.7|4473|4461|0
1620619660000|2021-05-10 04:07:40|4472.9|4460.9|4470.8|4458.8|4472.9|4460.9|4470.5|4458.5|0
1620619670000|2021-05-10 04:07:50|4470.5|4458.5|4470.8|4458.8|4470.8|4458.8|4470.5|4458.5|0
1620619680000|2021-05-10 04:08:00|4471.3|4459.3|4469.4|4457.4|4471.8|4459.8|4469.4|4457.4|2
1620619690000|2021-05-10 04:08:10|4470.5|4458.5|4471.2|4459.2|4471.5|4459.5|4470|4458|1
1620619700000|2021-05-10 04:08:20|4471|4459|4470.7|4458.7|4471|4459|4470.7|4458.7|0
1620619710000|2021-05-10 04:08:30|4470.4|4458.4|4470.9|4458.9|4470.9|4458.9|4470.4|4458.4|0
1620619720000|2021-05-10 04:08:40|4470.4|4458.4|4473.2|4461.2|4473.2|4461.2|4470.4|4458.4|0
1620619740000|2021-05-10 04:09:00|4474|4462|4474.7|4462.7|4474.7|4462.7|4474|4462|0
1620619750000|2021-05-10 04:09:10|4474.5|4462.5|4474.7|4462.7|4475|4463|4474.5|4462.5|0
1620619770000|2021-05-10 04:09:30|4475|4463|4475.3|4463.3|4475.3|4463.3|4474|4462|0
1620619780000|2021-05-10 04:09:40|4475.1|4463.1|4475.8|4463.8|4476|4464|4474.5|4462.5|0
1620619790000|2021-05-10 04:09:50|4476.3|4464.3|4475.3|4463.3|4476.3|4464.3|4475.3|4463.3|0
1620619800000|2021-05-10 04:10:00|4475.1|4463.1|4474.5|4462.5|4475.1|4463.1|4474.5|4462.5|0
1620619820000|2021-05-10 04:10:20|4474.7|4462.7|4473.8|4461.8|4474.8|4462.8|4473.8|4461.8|0
1620619830000|2021-05-10 04:10:30|4474.6|4462.6|4474.6|4462.6|4474.8|4462.8|4474.3|4462.3|0
1620619840000|2021-05-10 04:10:40|4474.3|4462.3|4474.3|4462.3|4474.3|4462.3|4473.8|4461.8|0
1620619850000|2021-05-10 04:10:50|4474.1|4462.1|4474.3|4462.3|4474.3|4462.3|4474.1|4462.1|0
1620619880000|2021-05-10 04:11:20|4474.5|4462.5|4473.8|4461.8|4474.5|4462.5|4473.8|4461.8|0
1620619890000|2021-05-10 04:11:30|4474.2|4462.2|4475|4463|4475|4463|4474.2|4462.2|0
1620619900000|2021-05-10 04:11:40|4474.8|4462.8|4474.8|4462.8|4474.8|4462.8|4474.8|4462.8|0
1620619940000|2021-05-10 04:12:20|4475|4463|4474.3|4462.3|4475|4463|4474.3|4462.3|0
1620619950000|2021-05-10 04:12:30|4474.6|4462.6|4474.3|4462.3|4474.6|4462.6|4474.3|4462.3|0
1620619960000|2021-05-10 04:12:40|4474.6|4462.6|4474.5|4462.5|4474.6|4462.6|4474.3|4462.3|0
1620619970000|2021-05-10 04:12:50|4474.3|4462.3|4474.5|4462.5|4474.5|4462.5|4474.3|4462.3|0
1620619980000|2021-05-10 04:13:00|4476.2|4464.2|4476|4464|4476.5|4464.5|4475.5|4463.5|0
1620619990000|2021-05-10 04:13:10|4475.5|4463.5|4475.8|4463.8|4476|4464|4475.5|4463.5|0
1620620000000|2021-05-10 04:13:20|4476|4464|4474.8|4462.8|4476|4464|4474.8|4462.8|0
1620620010000|2021-05-10 04:13:30|4475|4463|4475|4463|4475|4463|4475|4463|0
1620620020000|2021-05-10 04:13:40|4475.5|4463.5|4476.3|4464.3|4476.3|4464.3|4475.5|4463.5|0
1620620030000|2021-05-10 04:13:50|4477.1|4465.1|4478.4|4466.4|4478.4|4466.4|4477.1|4465.1|0
1620620040000|2021-05-10 04:14:00|4479.5|4467.5|4479.5|4467.5|4479.5|4467.5|4479|4467|0
1620620050000|2021-05-10 04:14:10|4479.8|4467.8|4482|4470|4482|4470|4479.8|4467.8|1
1620620060000|2021-05-10 04:14:20|4482.5|4470.5|4482.5|4470.5|4482.5|4470.5|4482.5|4470.5|0
1620620070000|2021-05-10 04:14:30|4482.8|4470.8|4482|4470|4482.8|4470.8|4482|4470|1
1620620080000|2021-05-10 04:14:40|4482.5|4470.5|4483.8|4471.8|4484.5|4472.5|4482.5|4470.5|0
1620620090000|2021-05-10 04:14:50|4483|4471|4482.8|4470.8|4484.3|4472.3|4482.5|4470.5|0
1620620100000|2021-05-10 04:15:00|4482.5|4470.5|4481|4469|4482.5|4470.5|4481|4469|0
1620620110000|2021-05-10 04:15:10|4481.3|4469.3|4480.5|4468.5|4481.5|4469.5|4480.5|4468.5|0
1620620120000|2021-05-10 04:15:20|4481|4469|4481|4469|4481|4469|4481|4469|0
1620620130000|2021-05-10 04:15:30|4480.8|4468.8|4481.5|4469.5|4481.5|4469.5|4480.5|4468.5|0
1620620140000|2021-05-10 04:15:40|4480.5|4468.5|4480.5|4468.5|4480.5|4468.5|4480.5|4468.5|0
1620620160000|2021-05-10 04:16:00|4480|4468|4479.5|4467.5|4480.5|4468.5|4479.5|4467.5|0
1620620170000|2021-05-10 04:16:10|4477.3|4465.3|4475.8|4463.8|4477.3|4465.3|4475.5|4463.5|0
1620620180000|2021-05-10 04:16:20|4475.5|4463.5|4475.5|4463.5|4475.8|4463.8|4475|4463|0
1620620190000|2021-05-10 04:16:30|4475.8|4463.8|4477.2|4465.2|4477.2|4465.2|4475.3|4463.3|4
1620620200000|2021-05-10 04:16:40|4476.9|4464.9|4477.4|4465.4|4477.4|4465.4|4476.9|4464.9|0
1620620210000|2021-05-10 04:16:50|4477.2|4465.2|4476.9|4464.9|4477.2|4465.2|4476.9|4464.9|22
1620620220000|2021-05-10 04:17:00|4476.6|4464.6|4476.3|4464.3|4476.6|4464.6|4475.8|4463.8|6
1620620230000|2021-05-10 04:17:10|4476.1|4464.1|4477.1|4465.1|4477.1|4465.1|4476.1|4464.1|0
1620620240000|2021-05-10 04:17:20|4477|4465|4477|4465|4477|4465|4477|4465|0
1620620250000|2021-05-10 04:17:30|4477.7|4465.7|4477.5|4465.5|4477.7|4465.7|4477.5|4465.5|10
1620620260000|2021-05-10 04:17:40|4477.7|4465.7|4477.7|4465.7|4477.7|4465.7|4477.7|4465.7|0
1620620270000|2021-05-10 04:17:50|4478.2|4466.2|4478|4466|4478.2|4466.2|4477.7|4465.7|0
1620620280000|2021-05-10 04:18:00|4479.4|4467.4|4480.2|4468.2|4480.5|4468.5|4479.4|4467.4|0
1620620290000|2021-05-10 04:18:10|4479.7|4467.7|4479.5|4467.5|4479.7|4467.7|4479.5|4467.5|0
1620620300000|2021-05-10 04:18:20|4479.7|4467.7|4478.7|4466.7|4479.7|4467.7|4478.7|4466.7|3
1620620310000|2021-05-10 04:18:30|4480|4468|4478.5|4466.5|4480|4468|4478.5|4466.5|0
1620620330000|2021-05-10 04:18:50|4478.2|4466.2|4476.2|4464.2|4478.2|4466.2|4476.2|4464.2|3
1620620340000|2021-05-10 04:19:00|4476.5|4464.5|4476.5|4464.5|4477|4465|4475.7|4463.7|0
1620620350000|2021-05-10 04:19:10|4475.7|4463.7|4475.5|4463.5|4475.7|4463.7|4475.5|4463.5|0
1620620390000|2021-05-10 04:19:50|4475.7|4463.7|4475.2|4463.2|4475.7|4463.7|4475.2|4463.2|0
1620620400000|2021-05-10 04:20:00|4476.2|4464.2|4476.2|4464.2|4476.2|4464.2|4476.2|4464.2|0
1620620410000|2021-05-10 04:20:10|4475.7|4463.7|4474.7|4462.7|4475.7|4463.7|4474.7|4462.7|0
1620620440000|2021-05-10 04:20:40|4475.5|4463.5|4475.5|4463.5|4475.7|4463.7|4475.5|4463.5|0
1620620450000|2021-05-10 04:20:50|4475.2|4463.2|4474.7|4462.7|4475.2|4463.2|4474.7|4462.7|0
1620620460000|2021-05-10 04:21:00|4475.7|4463.7|4476.2|4464.2|4476.2|4464.2|4475.7|4463.7|0
1620620470000|2021-05-10 04:21:10|4476.4|4464.4|4476.7|4464.7|4476.7|4464.7|4476.2|4464.2|0
1620620480000|2021-05-10 04:21:20|4476.9|4464.9|4477.2|4465.2|4477.2|4465.2|4476.9|4464.9|0
1620620490000|2021-05-10 04:21:30|4477|4465|4475.7|4463.7|4477|4465|4475.7|4463.7|0
1620620500000|2021-05-10 04:21:40|4475.9|4463.9|4475.7|4463.7|4475.9|4463.9|4475.7|4463.7|0
1620620520000|2021-05-10 04:22:00|4476.2|4464.2|4476.7|4464.7|4476.7|4464.7|4476.2|4464.2|0
1620620530000|2021-05-10 04:22:10|4476.2|4464.2|4478.7|4466.7|4478.7|4466.7|4476.2|4464.2|0
1620620540000|2021-05-10 04:22:20|4479.7|4467.7|4480.2|4468.2|4480.2|4468.2|4479.7|4467.7|0
1620620550000|2021-05-10 04:22:30|4480|4468|4479.2|4467.2|4480|4468|4479.2|4467.2|0
1620620560000|2021-05-10 04:22:40|4478.7|4466.7|4479.2|4467.2|4479.2|4467.2|4478.7|4466.7|0
1620620590000|2021-05-10 04:23:10|4479|4467|4479.2|4467.2|4479.2|4467.2|4478.7|4466.7|0
1620620630000|2021-05-10 04:23:50|4479.7|4467.7|4479.7|4467.7|4479.7|4467.7|4479.7|4467.7|0
1620620640000|2021-05-10 04:24:00|4479.5|4467.5|4479.5|4467.5|4479.5|4467.5|4479.5|4467.5|0
1620620650000|2021-05-10 04:24:10|4479.7|4467.7|4484.9|4472.9|4484.9|4472.9|4479.7|4467.7|0
1620620660000|2021-05-10 04:24:20|4485.2|4473.2|4484.7|4472.7|4485.2|4473.2|4484.7|4472.7|0
1620620670000|2021-05-10 04:24:30|4484.9|4472.9|4481.2|4469.2|4485.7|4473.7|4481.2|4469.2|0
1620620680000|2021-05-10 04:24:40|4481.7|4469.7|4481.7|4469.7|4481.7|4469.7|4481.7|4469.7|0
1620620690000|2021-05-10 04:24:50|4482.5|4470.5|4482.5|4470.5|4482.5|4470.5|4482.5|4470.5|0
1620620710000|2021-05-10 04:25:10|4482.7|4470.7|4482.7|4470.7|4482.7|4470.7|4482.7|4470.7|0
1620620780000|2021-05-10 04:26:20|4483.7|4471.7|4483.6|4471.6|4483.7|4471.7|4483.2|4471.2|0
1620620790000|2021-05-10 04:26:30|4484.2|4472.2|4483.2|4471.2|4484.2|4472.2|4483.2|4471.2|0
1620620800000|2021-05-10 04:26:40|4482.5|4470.5|4480.7|4468.7|4482.5|4470.5|4480.7|4468.7|0
1620620810000|2021-05-10 04:26:50|4481.1|4469.1|4475.7|4463.7|4481.6|4469.6|4475.7|4463.7|0
1620620820000|2021-05-10 04:27:00|4476.2|4464.2|4474.9|4462.9|4476.2|4464.2|4474.9|4462.9|0
1620620830000|2021-05-10 04:27:10|4474.7|4462.7|4474.7|4462.7|4474.7|4462.7|4474.3|4462.3|3
1620620840000|2021-05-10 04:27:20|4474.5|4462.5|4472.5|4460.5|4474.5|4462.5|4472.5|4460.5|0
1620620850000|2021-05-10 04:27:30|4472.7|4460.7|4471.3|4459.3|4472.7|4460.7|4470.5|4458.5|1
1620620860000|2021-05-10 04:27:40|4470.9|4458.9|4467.9|4455.9|4470.9|4458.9|4467.9|4455.9|1
1620620870000|2021-05-10 04:27:50|4467.3|4455.3|4467.3|4455.3|4467.3|4455.3|4467.3|4455.3|6
1620620880000|2021-05-10 04:28:00|4468.1|4456.1|4467.8|4455.8|4468.8|4456.8|4467.8|4455.8|1
1620620890000|2021-05-10 04:28:10|4468.6|4456.6|4467.3|4455.3|4468.6|4456.6|4466.8|4454.8|2
1620620900000|2021-05-10 04:28:20|4467.6|4455.6|4467.3|4455.3|4467.6|4455.6|4467.3|4455.3|2
1620620910000|2021-05-10 04:28:30|||||||||17
1620620920000|2021-05-10 04:28:40|4466.5|4454.5|4466.7|4454.7|4466.7|4454.7|4466.5|4454.5|4
1620620930000|2021-05-10 04:28:50|4466.9|4454.9|4466.9|4454.9|4466.9|4454.9|4466.7|4454.7|0
1620620940000|2021-05-10 04:29:00|4466.7|4454.7|4466.9|4454.9|4466.9|4454.9|4466.7|4454.7|2
1620620950000|2021-05-10 04:29:10|4467.1|4455.1|4467.1|4455.1|4467.1|4455.1|4467.1|4455.1|2
1620620970000|2021-05-10 04:29:30|4467.4|4455.4|4467.4|4455.4|4467.4|4455.4|4467.4|4455.4|0
1620620980000|2021-05-10 04:29:40|4467.1|4455.1|4467.1|4455.1|4467.3|4455.3|4467.1|4455.1|0
1620620990000|2021-05-10 04:29:50|4466.9|4454.9|4467.7|4455.7|4467.9|4455.9|4466.9|4454.9|0
1620628200000|2021-05-10 06:30:00|4490|4478|4492.8|4480.8|4493.2|4481.2|4490|4478|3
1620628210000|2021-05-10 06:30:10|4493.4|4481.4|4493.7|4481.7|4494.2|4482.2|4492.7|4480.7|0
1620628220000|2021-05-10 06:30:20|4493.9|4481.9|4492.7|4480.7|4495.2|4482.7|4491.9|4479.2|0
1620628230000|2021-05-10 06:30:30|4492.5|4480.5|4499.7|4487.7|4503.7|4489.7|4492.5|4480.5|3
1620628240000|2021-05-10 06:30:40|4500.7|4488.7|4501.2|4489.2|4502.2|4490.2|4500.7|4488.7|0
1620628250000|2021-05-10 06:30:50|4500.7|4488.7|4501.2|4489.2|4501.2|4489.2|4500.7|4488.7|0
1620628260000|2021-05-10 06:31:00|4500.7|4488.7|4496.5|4480.5|4501.2|4489.2|4494.7|4480.5|2
1620628270000|2021-05-10 06:31:10|4496.2|4480.2|4496.5|4480.5|4497.2|4481.2|4496|4480|0
1620628280000|2021-05-10 06:31:20|4497.2|4481.2|4494.5|4478.5|4497.2|4481.2|4492.7|4478.2|0
1620628290000|2021-05-10 06:31:30|4494.2|4478.2|4492.7|4476.7|4494.2|4479.1|4491.1|4476.7|0
1620628300000|2021-05-10 06:31:40|4492.2|4476.2|4490|4474|4492.2|4476.2|4490|4474|0
1620628310000|2021-05-10 06:31:50|4489.5|4473.5|4487.7|4471.7|4489.5|4473.5|4487|4471|0
1620628320000|2021-05-10 06:32:00|4487.5|4471.5|4486.2|4470.2|4487.5|4473|4484.4|4469.7|0
1620628330000|2021-05-10 06:32:10|4485.7|4469.7|4484.7|4468.7|4485.7|4469.7|4484.7|4468.7|0
1620628340000|2021-05-10 06:32:20|4484.2|4468.2|4485.2|4469.2|4485.7|4472.7|4482.7|4468.2|0
1620628350000|2021-05-10 06:32:30|4485.9|4473.9|4488.5|4472.5|4488.5|4474.7|4485.9|4471.7|0
1620628360000|2021-05-10 06:32:40|4488.2|4472.2|4493|4477|4493|4477|4487|4471|0
1620628370000|2021-05-10 06:32:50|4493.2|4477.2|4491.7|4479.7|4493.2|4479.7|4491.7|4477.2|0
1620628380000|2021-05-10 06:33:00|4493.2|4477.2|4491.9|4479.9|4493.7|4480.5|4491.7|4477.2|0
1620628390000|2021-05-10 06:33:10|4497.5|4477.5|4496.1|4484.1|4498.7|4484.1|4495.5|4477.5|0
1620628400000|2021-05-10 06:33:20|4496.4|4484.4|4505.5|4493.5|4505.7|4493.7|4496.4|4484.4|27
1620628410000|2021-05-10 06:33:30|4505.7|4493.7|4508.5|4496.5|4508.5|4496.5|4505.7|4493.7|15
1620628420000|2021-05-10 06:33:40|4508.2|4496.2|4507.6|4495.6|4509.7|4496.2|4506.6|4492.3|0
1620628430000|2021-05-10 06:33:50|4508.5|4496.5|4510.3|4498.3|4510.3|4498.3|4508.5|4496.5|0
1620628440000|2021-05-10 06:34:00|4512|4500|4510.5|4498.5|4512|4500|4510.5|4498.5|0
1620628450000|2021-05-10 06:34:10|4510.3|4498.3|4505.8|4493.8|4510.9|4498.3|4505.7|4493.7|0
1620628460000|2021-05-10 06:34:20|4505.7|4493.7|4503.2|4491.2|4507|4493.7|4503.2|4489.3|0
1620628470000|2021-05-10 06:34:30|4502.6|4490.6|4501.8|4489.8|4502.6|4490.6|4501.8|4489.8|0
1620628480000|2021-05-10 06:34:40|4502.3|4490.3|4501.8|4489.8|4502.3|4490.3|4501.8|4489.8|0
1620628490000|2021-05-10 06:34:50|4501.6|4489.6|4501.1|4489.1|4501.6|4489.6|4501.1|4489.1|0
1620628500000|2021-05-10 06:35:00|4500.7|4488.7|4498.8|4486.8|4500.7|4488.7|4498.8|4486.8|0
1620628510000|2021-05-10 06:35:10|4498.3|4486.3|4497.8|4485.8|4498.3|4486.3|4497.8|4485.8|0
1620628520000|2021-05-10 06:35:20|4498.2|4486.2|4499.6|4487.6|4499.6|4487.6|4497.7|4485.7|0
1620628530000|2021-05-10 06:35:30|4499.8|4487.8|4496.5|4484.5|4500.1|4488.1|4496.5|4484.5|0
1620628540000|2021-05-10 06:35:40|4497|4485|4496.4|4484.4|4497|4485|4496.2|4484.2|1
1620628550000|2021-05-10 06:35:50|4496.7|4484.7|4496.4|4484.4|4496.7|4484.7|4496.4|4484.4|1
1620628560000|2021-05-10 06:36:00|4499.9|4487.9|4500.3|4488.3|4500.3|4488.3|4499.9|4487.9|0
1620628570000|2021-05-10 06:36:10|4501.1|4489.1|4500.6|4488.6|4502.1|4490.1|4500.6|4488.6|0
1620628580000|2021-05-10 06:36:20|4501|4489|4501.1|4489.1|4501.3|4489.3|4500.3|4488.3|0
1620628590000|2021-05-10 06:36:30|4500.8|4488.8|4500.8|4488.8|4500.8|4488.8|4500.8|4488.8|0
1620628600000|2021-05-10 06:36:40|4500.6|4488.6|4500.3|4488.3|4500.6|4488.6|4500.3|4488.3|0
1620628620000|2021-05-10 06:37:00|4500.5|4488.5|4500.3|4488.3|4500.5|4488.5|4500.3|4488.3|0
1620628630000|2021-05-10 06:37:10|4500.1|4488.1|4500.1|4488.1|4500.1|4488.1|4500.1|4488.1|4
1620628640000|2021-05-10 06:37:20|4499.6|4487.6|4501.1|4489.1|4501.1|4489.1|4499.6|4487.6|1
1620628650000|2021-05-10 06:37:30|4502.1|4490.1|4502.5|4490.5|4502.9|4490.9|4502.1|4490.1|4
1620628660000|2021-05-10 06:37:40|4502.9|4490.9|4502.2|4490.2|4502.9|4490.9|4502.2|4490.2|7
1620628670000|2021-05-10 06:37:50|4501.9|4489.9|4501.4|4489.4|4501.9|4489.9|4501.4|4489.4|7
1620628680000|2021-05-10 06:38:00|4501.2|4489.2|4501.2|4489.2|4501.2|4489.2|4501.2|4489.2|3
1620628690000|2021-05-10 06:38:10|4500.5|4488.5|4501.2|4489.2|4501.2|4489.2|4500.5|4488.5|3
1620628700000|2021-05-10 06:38:20|||||||||11
1620628710000|2021-05-10 06:38:30|4500.7|4488.7|4500.4|4488.4|4500.7|4488.7|4500.4|4488.4|0
1620628720000|2021-05-10 06:38:40|4499.2|4487.2|4497.6|4485.6|4499.2|4487.2|4497.1|4485.1|0
1620628730000|2021-05-10 06:38:50|4497.1|4485.1|4500.9|4488.9|4501.4|4489.4|4496.1|4484.1|6
1620628740000|2021-05-10 06:39:00|4500.6|4488.6|4498.6|4486.6|4500.6|4488.6|4498.6|4486.6|0
1620628750000|2021-05-10 06:39:10|4498.7|4486.7|4497.6|4485.6|4498.7|4486.7|4497.1|4485.1|0
1620628760000|2021-05-10 06:39:20|4497.4|4485.4|4497.1|4485.1|4497.4|4485.4|4497.1|4485.1|0
1620628770000|2021-05-10 06:39:30|4496.4|4484.4|4494.6|4482.6|4496.4|4484.4|4494.6|4482.6|1
1620628780000|2021-05-10 06:39:40|4494.4|4482.4|4494.4|4482.4|4494.4|4482.4|4494.4|4482.4|9
1620628790000|2021-05-10 06:39:50|4494.2|4482.2|4495.8|4483.8|4495.8|4483.8|4493.8|4481.8|0
1620628800000|2021-05-10 06:40:00|4496|4484|4496.8|4484.8|4496.8|4484.8|4496|4484|0
1620628810000|2021-05-10 06:40:10|4496.3|4484.3|4494.8|4482.8|4496.3|4484.3|4494.3|4482.3|0
1620628820000|2021-05-10 06:40:20|4494.6|4482.6|4494.3|4482.3|4494.8|4482.8|4494.3|4482.3|0
1620628830000|2021-05-10 06:40:30|4492.3|4480.3|4492.1|4480.1|4492.9|4480.9|4492.1|4480.1|16
1620628840000|2021-05-10 06:40:40|4491.3|4479.3|4487.9|4475.9|4491.3|4479.3|4487.9|4475.9|9
1620628850000|2021-05-10 06:40:50|4488.2|4476.2|4486.9|4474.9|4488.2|4476.2|4486.9|4474.9|0
1620628860000|2021-05-10 06:41:00|4487.4|4475.4|4483.5|4471.5|4487.4|4475.4|4483.5|4471.5|2
1620628870000|2021-05-10 06:41:10|4482.5|4470.5|4480.8|4464.8|4485|4470.8|4478.5|4464.8|0
1620628880000|2021-05-10 06:41:20|4480.5|4464.5|4477.3|4465.3|4480.5|4465.5|4476.5|4462|0
1620628890000|2021-05-10 06:41:30|4477|4465|4475.5|4463.5|4477|4465|4475.5|4463.5|0
1620628900000|2021-05-10 06:41:40|4475.1|4463.1|4477.1|4465.1|4477.1|4465.1|4474.5|4462.5|0
1620628910000|2021-05-10 06:41:50|4478.3|4466.3|4477|4465|4478.3|4466.3|4476.5|4464.5|0
1620628920000|2021-05-10 06:42:00|4477.2|4465.2|4474|4462|4478.5|4466.5|4474|4462|0
1620628930000|2021-05-10 06:42:10|4474.5|4462.5|4475.3|4459.3|4475.8|4462.5|4472.8|4459.3|0
1620628940000|2021-05-10 06:42:20|4473.7|4461.7|4476.5|4464.5|4476.5|4464.5|4473.7|4461.7|0
1620628950000|2021-05-10 06:42:30|4479|4463|4478.8|4466.8|4479.3|4467.3|4476.8|4463|0
1620628960000|2021-05-10 06:42:40|4479|4467|4481.3|4469.3|4482|4469.3|4479|4466|0
1620628970000|2021-05-10 06:42:50|4482.2|4470.2|4479.6|4467.6|4482.4|4470.4|4479.6|4467.6|7
1620628980000|2021-05-10 06:43:00|4479.9|4467.9|4484|4472|4484|4472|4479.9|4467.9|0
1620628990000|2021-05-10 06:43:10|4484.5|4472.5|4482.6|4470.6|4484.5|4472.5|4482.4|4470.4|0
1620629000000|2021-05-10 06:43:20|4483.2|4471.2|4483.2|4471.2|4483.2|4471.2|4483.2|4471.2|0
1620629010000|2021-05-10 06:43:30|4483.5|4471.5|4484.8|4472.8|4484.8|4472.8|4483.5|4471.5|0
1620629020000|2021-05-10 06:43:40|4485|4473|4485.3|4473.3|4485.3|4473.3|4485|4473|0
1620629030000|2021-05-10 06:43:50|4485.6|4473.6|4485.6|4473.6|4485.6|4473.6|4485.6|4473.6|1
1620629040000|2021-05-10 06:44:00|4485.3|4473.3|4485.3|4473.3|4485.3|4473.3|4485.3|4473.3|0
1620629050000|2021-05-10 06:44:10|4484.8|4472.8|4484|4468|4484.8|4472.8|4483.3|4468|0
1620629060000|2021-05-10 06:44:20|4481.5|4469.5|4480.6|4464.6|4481.5|4469.5|4478|4464.6|0
1620629070000|2021-05-10 06:44:30|4481.5|4465.5|4481|4469|4481.7|4469|4478.5|4465.5|0
1620629080000|2021-05-10 06:44:40|4480.5|4468.5|4480.5|4468.5|4481|4469|4480.5|4468.5|0
1620629100000|2021-05-10 06:45:00|4480.7|4468.7|4479.5|4467.5|4481|4469|4479.5|4467.5|0
1620629110000|2021-05-10 06:45:10|4479|4467|4480|4464|4480|4467|4478.2|4464|0
1620629120000|2021-05-10 06:45:20|4478.2|4466.2|4477.5|4465.5|4478.2|4466.2|4477.5|4465.5|0
1620629130000|2021-05-10 06:45:30|4477|4465|4476|4464|4477|4465|4476|4464|0
1620629150000|2021-05-10 06:45:50|4476.5|4464.5|4475.5|4463.5|4476.5|4464.5|4475.5|4463.5|0
1620629160000|2021-05-10 06:46:00|4475|4463|4474.5|4462.5|4475|4463|4474.5|4462.5|0
1620629170000|2021-05-10 06:46:10|4473.7|4461.7|4473.5|4461.5|4473.7|4461.7|4472.5|4460.5|0
1620629180000|2021-05-10 06:46:20|4473.2|4461.2|4473.5|4461.5|4473.5|4461.5|4473|4461|0
1620629190000|2021-05-10 06:46:30|4473|4461|4472.5|4460.5|4473|4461|4472.5|4460.5|0
1620629200000|2021-05-10 06:46:40|4473|4461|4473|4461|4473.5|4461.5|4473|4461|0
1620629210000|2021-05-10 06:46:50|4472.5|4460.5|4472.4|4456.4|4472.5|4460.5|4470|4456.4|0
1620629220000|2021-05-10 06:47:00|4473|4457|4471.2|4459.2|4473|4460.5|4468.2|4454.7|0
1620629230000|2021-05-10 06:47:10|4471|4459|4474.5|4458.5|4474.5|4460.7|4469.7|4457.7|0
1620629240000|2021-05-10 06:47:20|4474|4458|4472.5|4460.5|4474|4460.5|4471.7|4458|0
1620629250000|2021-05-10 06:47:30|4473.5|4461.5|4474|4462|4474.5|4462.5|4473.5|4461.5|0
1620629260000|2021-05-10 06:47:40|4474.3|4462.3|4475.1|4463.1|4475.1|4463.1|4474.3|4462.3|1
1620629270000|2021-05-10 06:47:50|4475.6|4463.6|4478.7|4466.7|4478.7|4466.7|4475.6|4463.6|8
1620629280000|2021-05-10 06:48:00|4478.5|4466.5|4477.4|4465.4|4478.5|4466.5|4477|4465|0
1620629290000|2021-05-10 06:48:10|4477.7|4465.7|4476.3|4464.3|4477.7|4465.7|4476.3|4464.3|0
1620629300000|2021-05-10 06:48:20|4476|4464|4475.7|4463.7|4476.2|4464.2|4475.7|4463.7|1
1620629310000|2021-05-10 06:48:30|4475.2|4463.2|4475.2|4463.2|4475.2|4463.2|4475.2|4463.2|0
1620629320000|2021-05-10 06:48:40|4475.7|4463.7|4475.7|4463.7|4475.7|4463.7|4475.7|4463.7|0
1620629340000|2021-05-10 06:49:00|4476.3|4464.3|4476.8|4464.8|4477.3|4465.3|4476.3|4464.3|0
1620629350000|2021-05-10 06:49:10|4477.3|4465.3|4478.8|4466.8|4478.8|4466.8|4477.3|4465.3|0
1620629360000|2021-05-10 06:49:20|4479.1|4467.1|4480.6|4468.6|4480.6|4468.6|4479.1|4467.1|0
1620629370000|2021-05-10 06:49:30|4480.8|4468.8|4480.6|4468.6|4480.8|4468.8|4480.6|4468.6|0
1620629380000|2021-05-10 06:49:40|4480.8|4468.8|4480.1|4468.1|4481.1|4469.1|4480.1|4468.1|0
1620629390000|2021-05-10 06:49:50|4479.6|4467.6|4478.3|4466.3|4479.6|4467.6|4478.3|4466.3|0
1620629400000|2021-05-10 06:50:00|4478.5|4466.5|4476.8|4464.8|4479.1|4467.1|4476.8|4464.8|0
1620629420000|2021-05-10 06:50:20|4477.1|4465.1|4477.1|4465.1|4477.1|4465.1|4477.1|4465.1|0
1620629430000|2021-05-10 06:50:30|4476.8|4464.8|4477.9|4465.9|4477.9|4465.9|4476.6|4464.6|0
1620629440000|2021-05-10 06:50:40|4477.1|4465.1|4476.6|4464.6|4477.1|4465.1|4476.6|4464.6|0
1620629460000|2021-05-10 06:51:00|4476.4|4464.4|4476.2|4464.2|4476.4|4464.4|4476.2|4464.2|1
1620629470000|2021-05-10 06:51:10|4475.7|4463.7|4475.7|4463.7|4475.7|4463.7|4475.7|4463.7|25
1620629500000|2021-05-10 06:51:40|4476.2|4464.2|4476.2|4464.2|4476.2|4464.2|4476.2|4464.2|0
1620629530000|2021-05-10 06:52:10|4476.5|4464.5|4477|4465|4477|4465|4476.5|4464.5|0
1620629540000|2021-05-10 06:52:20|4477.1|4465.1|4479.7|4467.7|4479.9|4467.9|4477.1|4465.1|9
1620629550000|2021-05-10 06:52:30|4479.9|4467.9|4482.2|4470.2|4482.2|4470.2|4479.9|4467.9|0
1620629560000|2021-05-10 06:52:40|4481.7|4469.7|4482.7|4470.7|4482.7|4470.7|4481.7|4469.7|0
1620629570000|2021-05-10 06:52:50|4482.9|4470.9|4482.2|4470.2|4482.9|4470.9|4481.7|4469.7|0
1620629580000|2021-05-10 06:53:00|4482|4470|4481.9|4469.9|4482|4470|4481.7|4469.7|0
1620629590000|2021-05-10 06:53:10|4482.2|4470.2|4481.7|4469.7|4482.2|4470.2|4481.7|4469.7|0
1620629600000|2021-05-10 06:53:20|4481.5|4469.5|4481.2|4469.2|4481.7|4469.7|4481.2|4469.2|0
1620629610000|2021-05-10 06:53:30|4481.4|4469.4|4484.2|4472.2|4484.2|4472.2|4481.4|4469.4|0
1620629620000|2021-05-10 06:53:40|4483.7|4471.7|4483.7|4471.7|4483.7|4471.7|4483.7|4471.7|0
1620629630000|2021-05-10 06:53:50|4484.2|4472.2|4486.7|4474.7|4486.7|4474.7|4484.2|4472.2|0
1620629640000|2021-05-10 06:54:00|4486.2|4474.2|4487.4|4475.4|4488.2|4476.2|4486.2|4474.2|0
1620629650000|2021-05-10 06:54:10|4486.8|4474.8|4486.7|4474.7|4486.8|4474.8|4486.2|4474.2|0
1620629670000|2021-05-10 06:54:30|4487.2|4475.2|4488.4|4476.4|4488.7|4476.7|4487.2|4475.2|0
1620629680000|2021-05-10 06:54:40|4488.7|4476.7|4484.7|4472.7|4488.7|4476.7|4484.7|4471.2|0
1620629690000|2021-05-10 06:54:50|4484.9|4472.9|4485.2|4473.2|4485.2|4473.2|4484.9|4472.9|0
1620629700000|2021-05-10 06:55:00|4485.4|4473.4|4485.2|4473.2|4485.4|4473.4|4484.2|4472.2|0
1620629710000|2021-05-10 06:55:10|4485|4473|4484.7|4472.7|4485|4473|4484.7|4472.7|0
1620629720000|2021-05-10 06:55:20|4484.2|4472.2|4484.7|4472.7|4484.7|4472.7|4484.2|4472.2|0
1620629730000|2021-05-10 06:55:30|4484.5|4472.5|4483|4471|4484.5|4472.5|4483|4471|0
1620629740000|2021-05-10 06:55:40|4482.5|4470.5|4483|4467|4483.5|4470.5|4481.7|4467|4
1620629750000|2021-05-10 06:55:50|4483.5|4467.5|4478.8|4466.8|4483.5|4467.5|4478.8|4466.8|0
1620629760000|2021-05-10 06:56:00|4478.5|4466.5|4479.3|4467.3|4479.3|4467.3|4478.5|4466.5|0
1620629770000|2021-05-10 06:56:10|4479.8|4467.8|4480.5|4468.5|4480.5|4468.5|4479.8|4467.8|0
1620629780000|2021-05-10 06:56:20|4480.3|4468.3|4480.5|4468.5|4480.5|4468.5|4480|4468|0
1620629790000|2021-05-10 06:56:30|4481.5|4469.5|4481.5|4469.5|4482|4470|4481.5|4469.5|0
1620629800000|2021-05-10 06:56:40|4481|4469|4476.4|4464.4|4481|4469|4476.4|4464.4|0
1620629810000|2021-05-10 06:56:50|4475.8|4463.8|4477.6|4465.6|4477.6|4465.6|4475.8|4463.8|8
1620629820000|2021-05-10 06:57:00|4477.3|4465.3|4476.5|4464.5|4477.3|4465.3|4476.1|4464.1|0
1620629830000|2021-05-10 06:57:10|4476|4464|4474.5|4462.5|4476|4464|4474.5|4462.5|5
1620629840000|2021-05-10 06:57:20|4473|4461|4474.5|4462.5|4474.5|4462.5|4473|4461|5
1620629850000|2021-05-10 06:57:30|4474|4462|4476|4464|4476.3|4464.3|4474|4462|0
1620629860000|2021-05-10 06:57:40|4476.5|4464.5|4477|4465|4477.5|4465.5|4476.5|4464.5|0
1620629870000|2021-05-10 06:57:50|4476.5|4464.5|4476.5|4464.5|4476.5|4464.5|4476.5|4464.5|0
1620629880000|2021-05-10 06:58:00|4476.8|4464.8|4476.8|4464.8|4476.8|4464.8|4476.8|4464.8|0
1620629890000|2021-05-10 06:58:10|4476|4464|4476.5|4464.5|4476.5|4464.5|4476|4464|0
1620629900000|2021-05-10 06:58:20|4476.8|4464.8|4476.5|4464.5|4476.8|4464.8|4476.5|4464.5|0
1620629910000|2021-05-10 06:58:30|4476.8|4464.8|4476.8|4464.8|4476.8|4464.8|4476.8|4464.8|0
1620629920000|2021-05-10 06:58:40|4477|4465|4477.5|4465.5|4477.8|4465.8|4477|4465|0
1620629930000|2021-05-10 06:58:50|4477.8|4465.8|4478.3|4466.3|4478.3|4466.3|4477.8|4465.8|0
1620629940000|2021-05-10 06:59:00|4478.5|4466.5|4477|4465|4478.5|4466.5|4477|4465|0
1620629950000|2021-05-10 06:59:10|4476.8|4464.8|4475.5|4463.5|4476.8|4464.8|4475|4463|0
1620629960000|2021-05-10 06:59:20|4475.8|4463.8|4475.5|4463.5|4476|4464|4475.5|4463.5|0
1620629970000|2021-05-10 06:59:30|4475.3|4463.3|4475|4463|4475.3|4463.3|4475|4463|0
1620629980000|2021-05-10 06:59:40|4475.3|4463.3|4475|4463|4475.5|4463.5|4474.8|4462.8|0
1620629990000|2021-05-10 06:59:50|4475.3|4463.3|4474.3|4462.3|4475.5|4463.5|4474.3|4462.3|0
1620630000000|2021-05-10 07:00:00|4474|4462|4472|4460|4474.5|4462.5|4471.5|4459.5|2
1620630010000|2021-05-10 07:00:10|4471.5|4459.5|4471.7|4459.7|4472|4460|4471.5|4459.5|0
1620630020000|2021-05-10 07:00:20|4472|4460|4470.7|4458.7|4472|4460|4470.7|4458.7|0
1620630030000|2021-05-10 07:00:30|4471|4459|4469.7|4457.7|4471|4459|4469.5|4457.5|2
1620630040000|2021-05-10 07:00:40|4469.2|4457.2|4467.2|4455.2|4469.2|4457.2|4467|4455|3
1620630050000|2021-05-10 07:00:50|4468.1|4456.1|4467.2|4455.2|4469.7|4457.7|4467.2|4455.2|1
1620630060000|2021-05-10 07:01:00|4468.1|4456.1|4469.5|4457.5|4470|4458|4468.1|4456.1|0
1620630070000|2021-05-10 07:01:10|4469.7|4457.7|4467|4455|4469.7|4457.7|4467|4455|1
1620630080000|2021-05-10 07:01:20|4468.4|4456.4|4468.7|4456.7|4468.7|4456.7|4468.4|4456.4|0
1620630090000|2021-05-10 07:01:30|4469.2|4457.2|4470|4458|4470|4458|4469.2|4457.2|0
1620630100000|2021-05-10 07:01:40|4469.7|4457.7|4469.7|4457.7|4470|4458|4468.7|4456.7|0
1620630110000|2021-05-10 07:01:50|4470|4458|4470.2|4458.2|4470.2|4458.2|4470|4458|0
1620630140000|2021-05-10 07:02:20|4471.7|4459.7|4472.2|4460.2|4472.2|4460.2|4471.7|4459.7|0
1620630150000|2021-05-10 07:02:30|4473.7|4461.7|4475.2|4463.2|4475.2|4463.2|4473.7|4461.7|0
1620630170000|2021-05-10 07:02:50|4475.5|4463.5|4476|4464|4476|4464|4475.5|4463.5|0
1620630180000|2021-05-10 07:03:00|4476.2|4464.2|4476.2|4464.2|4476.2|4464.2|4476.2|4464.2|0
1620630230000|2021-05-10 07:03:50|4478|4466|4478|4466|4478|4466|4478|4466|0
1620630240000|2021-05-10 07:04:00|4477.7|4465.7|4477.7|4465.7|4477.7|4465.7|4477.7|4465.7|0
1620630260000|2021-05-10 07:04:20|4477.2|4465.2|4477.2|4465.2|4477.2|4465.2|4476.7|4464.7|0
1620630270000|2021-05-10 07:04:30|4477|4465|4476.7|4464.7|4477|4465|4476.7|4464.7|0
1620630280000|2021-05-10 07:04:40|4476.2|4464.2|4475.2|4463.2|4476.2|4464.2|4475.2|4463.2|0
1620630290000|2021-05-10 07:04:50|4474.5|4462.5|4474.5|4462.5|4474.5|4462.5|4474.5|4462.5|0
1620630300000|2021-05-10 07:05:00|4474.2|4462.2|4474.7|4462.7|4474.7|4462.7|4474.2|4462.2|0
1620630310000|2021-05-10 07:05:10|4474.2|4462.2|4476.7|4464.7|4476.7|4464.7|4474.2|4462.2|0
1620630320000|2021-05-10 07:05:20|4477.2|4465.2|4477.7|4465.7|4477.7|4465.7|4476.2|4464.2|0
1620630330000|2021-05-10 07:05:30|4478.2|4466.2|4477.7|4465.7|4478.2|4466.2|4477.2|4465.2|0
1620630350000|2021-05-10 07:05:50|4477.2|4465.2|4475|4463|4477.2|4465.2|4475|4463|0
1620630360000|2021-05-10 07:06:00|4474.7|4462.7|4471|4459|4474.7|4462.7|4470.7|4458.7|0
1620630370000|2021-05-10 07:06:10|4470.7|4458.7|4472.5|4460.5|4472.5|4460.5|4470.7|4458.7|0
1620630380000|2021-05-10 07:06:20|4473|4461|4473|4461|4473|4461|4473|4461|0
1620630400000|2021-05-10 07:06:40|4472.5|4460.5|4472.5|4460.5|4472.5|4460.5|4472.5|4460.5|0
1620630410000|2021-05-10 07:06:50|4472|4460|4463.2|4451.2|4472|4460|4463.2|4451.2|0
1620630420000|2021-05-10 07:07:00|4463|4451|4467.2|4455.2|4467.2|4455.2|4463|4451|5
1620630430000|2021-05-10 07:07:10|4466.9|4454.9|4467.2|4455.2|4467.2|4455.2|4466.2|4454.2|3
1620630450000|2021-05-10 07:07:30|4467|4455|4468.1|4456.1|4469.6|4457.6|4466.6|4454.6|5
1620630460000|2021-05-10 07:07:40|4468.4|4456.4|4468.2|4456.2|4468.6|4456.6|4468.1|4456.1|0
1620630470000|2021-05-10 07:07:50|4467.6|4455.6|4465.2|4453.2|4468.1|4456.1|4464.7|4452.7|1
1620630480000|2021-05-10 07:08:00|4466.5|4454.5|4466.8|4454.8|4466.8|4454.8|4466.5|4454.5|19
1620630490000|2021-05-10 07:08:10|4465.7|4453.7|4465.4|4453.4|4466.8|4454.8|4465.4|4453.4|2
1620630500000|2021-05-10 07:08:20|4464.9|4452.9|4464.9|4452.9|4465.1|4453.1|4464.9|4452.9|0
1620630510000|2021-05-10 07:08:30|4466.4|4454.4|4464.4|4452.4|4466.4|4454.4|4464.4|4452.4|0
1620630520000|2021-05-10 07:08:40|4463.9|4451.9|4462.5|4450.5|4463.9|4451.9|4462.4|4450.4|0
1620630530000|2021-05-10 07:08:50|4462.9|4450.9|4462.2|4450.2|4462.9|4450.9|4461.7|4449.7|0
1620630540000|2021-05-10 07:09:00|4461.8|4449.8|4459.7|4447.7|4461.8|4449.8|4459.6|4447.6|0
1620630550000|2021-05-10 07:09:10|4459.4|4447.4|4459.7|4447.7|4459.8|4447.8|4459.2|4447.2|2
1620630560000|2021-05-10 07:09:20|4459.2|4447.2|4458.5|4446.5|4459.7|4447.7|4458.2|4446.2|0
1620630570000|2021-05-10 07:09:30|4458.7|4446.7|4461.5|4449.5|4461.5|4449.5|4457.5|4445.5|0
1620630580000|2021-05-10 07:09:40|4460.8|4448.8|4459.2|4447.2|4460.8|4448.8|4459.2|4447.2|0
1620630590000|2021-05-10 07:09:50|4460.2|4448.2|4459.7|4447.7|4460.7|4448.7|4459.2|4447.2|0
1620630600000|2021-05-10 07:10:00|4460.2|4448.2|4453.9|4441.9|4460.2|4448.2|4453.9|4441.9|1
1620630610000|2021-05-10 07:10:10|4453.7|4441.7|4453.7|4441.7|4453.9|4441.9|4453.4|4441.4|0
1620630620000|2021-05-10 07:10:20|4453.5|4441.5|4453.2|4441.2|4453.5|4441.5|4449.2|4437.2|1
1620630630000|2021-05-10 07:10:30|4453.4|4441.4|4445.2|4433.2|4453.4|4441.4|4445.2|4433.2|0
1620630640000|2021-05-10 07:10:40|4444.8|4432.8|4445.4|4433.4|4445.4|4433.4|4444.2|4432.2|0
1620630650000|2021-05-10 07:10:50|4445.1|4433.1|4443.3|4431.3|4445.1|4433.1|4442.6|4430.6|0
1620630660000|2021-05-10 07:11:00|4442.6|4430.6|4443.1|4431.1|4443.3|4431.3|4442.1|4430.1|2
1620630670000|2021-05-10 07:11:10|4442.9|4430.9|4442.6|4430.6|4443.9|4431.9|4442.6|4430.6|3
1620630680000|2021-05-10 07:11:20|4441.4|4429.4|4435.2|4423.2|4441.4|4429.4|4434.9|4422.9|2
1620630690000|2021-05-10 07:11:30|4434.9|4422.9|4437.9|4425.9|4438.2|4426.2|4432.6|4420.6|0
1620630700000|2021-05-10 07:11:40|4437.6|4425.6|4437.9|4425.9|4437.9|4425.9|4435.4|4423.4|0
1620630710000|2021-05-10 07:11:50|4438.9|4426.9|4441.3|4425.3|4441.3|4428.6|4438.9|4425.3|1
1620630720000|2021-05-10 07:12:00|4438.6|4426.6|4436.9|4424.9|4439.4|4427.4|4436.9|4424.9|0
1620630730000|2021-05-10 07:12:10|4436.4|4424.4|4434.4|4422.4|4436.4|4424.4|4434.4|4422.4|0
1620630740000|2021-05-10 07:12:20|4434.6|4422.6|4434.6|4422.6|4434.9|4422.9|4434.4|4422.4|0
1620630750000|2021-05-10 07:12:30|4434.3|4422.3|4430.4|4418.4|4434.3|4422.3|4430.2|4418.2|0
1620630760000|2021-05-10 07:12:40|4430.2|4418.2|4429.9|4417.9|4430.2|4418.2|4428.9|4416.9|0
1620630770000|2021-05-10 07:12:50|4429.1|4417.1|4429.7|4417.7|4430.2|4418.2|4425.2|4413.2|35
1620630780000|2021-05-10 07:13:00|4429.5|4417.5|4426.8|4414.8|4429.5|4417.5|4426.8|4414.8|0
1620630790000|2021-05-10 07:13:10|4426.3|4414.3|4424.8|4412.8|4426.8|4414.8|4424|4412|17
1620630800000|2021-05-10 07:13:20|4425|4413|4423.8|4411.8|4425|4413|4423.5|4411.5|5
1620630810000|2021-05-10 07:13:30|4423.3|4411.3|4423.6|4411.6|4423.8|4411.8|4422.1|4410.1|0
1620630820000|2021-05-10 07:13:40|4422.8|4410.8|4423.4|4411.4|4424.3|4412.3|4422.1|4410.1|2
1620630830000|2021-05-10 07:13:50|4424.9|4412.9|4423.9|4411.9|4426.1|4414.1|4423.3|4411.3|19
1620630840000|2021-05-10 07:14:00|4423.3|4411.3|4423.9|4411.9|4424.1|4412.1|4423.1|4411.1|0
1620630850000|2021-05-10 07:14:10|4423.6|4411.6|4424.4|4412.4|4424.4|4412.4|4421.7|4409.7|16
1620630860000|2021-05-10 07:14:20|4423.7|4411.7|4422|4410|4423.7|4411.7|4421.5|4409.5|6
1620630870000|2021-05-10 07:14:30|4421.8|4409.8|4419|4407|4422|4410|4419|4407|29
1620630880000|2021-05-10 07:14:40|4418.2|4406.2|4415.6|4403.6|4418.2|4406.2|4413.5|4401.5|1
1620630890000|2021-05-10 07:14:50|4414.9|4402.9|4408.4|4396.4|4416.2|4404.2|4408.2|4396.2|7
1620630900000|2021-05-10 07:15:00|4407.7|4395.7|4412.2|4400.2|4414.5|4402.5|4407.7|4395.7|10
1620630910000|2021-05-10 07:15:10|4412.5|4400.5|4413.9|4401.9|4413.9|4401.9|4412.5|4400.5|7
1620630920000|2021-05-10 07:15:20|4413.4|4401.4|4412.9|4400.9|4413.4|4401.4|4409.9|4397.9|1
1620630930000|2021-05-10 07:15:30|4412.3|4400.3|4410.7|4398.7|4412.3|4400.3|4410.2|4398.2|0
1620630940000|2021-05-10 07:15:40|4410.4|4398.4|4408.1|4396.1|4410.4|4398.4|4407.9|4395.9|3
1620630950000|2021-05-10 07:15:50|4407.9|4395.9|4405.6|4393.6|4409.4|4395.9|4405.1|4392.1|9
1620630960000|2021-05-10 07:16:00|4405.3|4393.3|4405.1|4393.1|4405.3|4393.3|4404.8|4392.8|0
1620630970000|2021-05-10 07:16:10|4403.7|4391.7|4405.1|4393.1|4410.1|4394.8|4403.7|4391.7|3
1620630980000|2021-05-10 07:16:20|4404.9|4392.9|4404.6|4392.6|4404.9|4392.9|4404.1|4392.1|0
1620630990000|2021-05-10 07:16:30|4405.1|4393.1|4405.4|4393.4|4406.1|4394.1|4405.1|4393.1|0
1620631000000|2021-05-10 07:16:40|4405.6|4393.6|4404.4|4392.4|4405.6|4393.6|4404.1|4392.1|0
1620631010000|2021-05-10 07:16:50|4404.1|4392.1|4404.1|4392.1|4404.4|4392.4|4401.7|4389.7|20
1620631020000|2021-05-10 07:17:00|4403.9|4391.9|4402.9|4390.9|4403.9|4391.9|4402.4|4390.4|0
1620631030000|2021-05-10 07:17:10|4403.1|4391.1|4402.6|4390.6|4403.9|4391.9|4402.1|4390.1|1
1620631040000|2021-05-10 07:17:20|||||||||4
1620631050000|2021-05-10 07:17:30|4402.4|4390.4|4402.1|4390.1|4402.6|4390.6|4401.8|4389.8|0
1620631060000|2021-05-10 07:17:40|4401.8|4389.8|4403.6|4391.6|4403.6|4391.6|4401.8|4389.8|5
1620631070000|2021-05-10 07:17:50|4404.7|4392.7|4404.7|4392.7|4404.7|4392.7|4404.7|4392.7|0
1620631080000|2021-05-10 07:18:00|4404.3|4392.3|4404.2|4392.2|4404.3|4392.3|4403.2|4391.2|1
1620631090000|2021-05-10 07:18:10|4404.7|4392.7|4403.7|4391.7|4404.7|4392.7|4403.7|4391.7|0
1620631100000|2021-05-10 07:18:20|4405.2|4393.2|4405.6|4393.6|4408.5|4396.5|4405.2|4393.2|5
1620631110000|2021-05-10 07:18:30|4406.5|4394.5|4408.2|4396.2|4408.2|4396.2|4406.5|4394.5|0
1620631120000|2021-05-10 07:18:40|4408.4|4396.4|4408.7|4396.7|4408.7|4396.7|4408.4|4396.4|2
1620631130000|2021-05-10 07:18:50|4408.8|4396.8|4408.5|4396.5|4409|4397|4408.5|4396.5|1
1620631140000|2021-05-10 07:19:00|4408.7|4396.7|4408.5|4396.5|4408.7|4396.7|4408.2|4396.2|1
1620631150000|2021-05-10 07:19:10|4408.2|4396.2|4410.9|4398.9|4410.9|4398.9|4408.2|4396.2|2
1620631160000|2021-05-10 07:19:20|4410.4|4398.4|4410.4|4398.4|4410.6|4398.6|4410.4|4398.4|0
1620631170000|2021-05-10 07:19:30|4410.6|4398.6|4409.9|4397.9|4410.6|4398.6|4409.9|4397.9|0
1620631180000|2021-05-10 07:19:40|4410.1|4398.1|4410.6|4398.6|4410.6|4398.6|4410.1|4398.1|0
1620631190000|2021-05-10 07:19:50|4411.9|4399.9|4412.6|4400.6|4413.2|4400.8|4410.6|4396.8|4
1620631200000|2021-05-10 07:20:00|4412.8|4400.8|4412.7|4400.7|4412.8|4400.8|4412.5|4400.5|12
1620631210000|2021-05-10 07:20:10|4412.9|4400.9|4409.9|4397.9|4412.9|4400.9|4409.9|4397.9|6
1620631220000|2021-05-10 07:20:20|4410.2|4398.2|4413.9|4397.9|4413.9|4398.2|4410.2|4396.6|10
1620631230000|2021-05-10 07:20:30|4413.6|4397.6|4414.4|4402.4|4414.4|4402.4|4413.6|4397.6|0
1620631240000|2021-05-10 07:20:40|4415.2|4403.2|4420.1|4408.1|4420.1|4408.1|4415.2|4403.2|9
1620631250000|2021-05-10 07:20:50|4420.4|4408.4|4421.3|4409.3|4422.6|4410.6|4420.4|4408.4|5
1620631260000|2021-05-10 07:21:00|4421.8|4409.8|4424.5|4412.5|4424.5|4412.5|4421.8|4409.8|0
1620631270000|2021-05-10 07:21:10|4425.1|4413.1|4421.1|4409.1|4425.1|4413.1|4421.1|4409.1|1
1620631280000|2021-05-10 07:21:20|4424.4|4412.4|4425.9|4413.9|4426.1|4414.1|4422.8|4410.8|0
1620631290000|2021-05-10 07:21:30|4425.3|4413.3|4415.8|4403.8|4425.3|4413.3|4415.8|4403.8|0
1620631300000|2021-05-10 07:21:40|4416.6|4404.6|4419.1|4407.1|4419.1|4407.1|4416.6|4404.6|0
1620631310000|2021-05-10 07:21:50|4418.8|4406.8|4418.8|4406.8|4418.8|4406.8|4418.8|4406.8|0
1620631320000|2021-05-10 07:22:00|4418.3|4406.3|4417|4405|4418.3|4406.3|4416.7|4404.7|6
1620631330000|2021-05-10 07:22:10|4417.3|4405.3|4420.5|4408.5|4420.9|4408.9|4417.3|4405.3|0
1620631340000|2021-05-10 07:22:20|4420.4|4408.4|4422.6|4410.6|4422.6|4410.6|4420.4|4408.4|1
1620631350000|2021-05-10 07:22:30|4426.1|4414.1|4424.8|4412.8|4426.1|4414.1|4424.8|4412.8|0
1620631360000|2021-05-10 07:22:40|4424.6|4412.6|4430.1|4418.1|4430.1|4418.1|4421.1|4409.1|35
1620631370000|2021-05-10 07:22:50|4430.3|4418.3|4430.1|4418.1|4430.5|4418.5|4429|4417|4
1620631380000|2021-05-10 07:23:00|4430.4|4418.4|4430.6|4418.6|4431.2|4419.2|4430.1|4418.1|0
1620631390000|2021-05-10 07:23:10|4430.9|4418.9|4431.2|4419.2|4431.2|4419.2|4430.4|4418.4|10
1620631400000|2021-05-10 07:23:20|4430.9|4418.9|4426.2|4414.2|4430.9|4418.9|4426.2|4414.2|14
1620631410000|2021-05-10 07:23:30|4426|4414|4425.7|4413.7|4426|4414|4425.5|4413.5|0
1620631420000|2021-05-10 07:23:40|4427|4415|4427.4|4415.4|4427.4|4415.4|4427|4415|0
1620631430000|2021-05-10 07:23:50|4427.2|4415.2|4426.2|4414.2|4427.2|4415.2|4426.2|4414.2|0
1620631440000|2021-05-10 07:24:00|4426.6|4414.6|4429.2|4417.2|4429.2|4417.2|4425.9|4413.9|0
1620631450000|2021-05-10 07:24:10|4429.4|4417.4|4430.2|4418.2|4430.4|4418.4|4429.4|4417.4|0
1620631460000|2021-05-10 07:24:20|4431.3|4419.3|4435.7|4423.7|4435.7|4423.7|4431.3|4419.3|0
1620631470000|2021-05-10 07:24:30|4435.2|4423.2|4435.7|4423.7|4435.7|4423.7|4433.4|4421.4|0
1620631480000|2021-05-10 07:24:40|4434.2|4422.2|4434.2|4422.2|4434.2|4422.2|4433.7|4421.7|0
1620631490000|2021-05-10 07:24:50|4433.7|4421.7|4435.2|4423.2|4435.2|4423.2|4432.5|4420.5|0
1620631500000|2021-05-10 07:25:00|4435.5|4423.5|4437.7|4425.7|4437.7|4425.7|4435.5|4423.5|0
1620631510000|2021-05-10 07:25:10|4437.9|4425.9|4436.7|4424.7|4438.7|4426.7|4436.7|4424.7|0
1620631520000|2021-05-10 07:25:20|4436.9|4424.9|4436.5|4424.5|4437.2|4425.2|4436.5|4424.5|0
1620631530000|2021-05-10 07:25:30|4436.2|4424.2|4438.9|4426.9|4439|4427|4436.2|4424.2|0
1620631540000|2021-05-10 07:25:40|4439.2|4427.2|4439|4427|4439.7|4427.7|4439|4427|0
1620631550000|2021-05-10 07:25:50|4438.5|4426.5|4439.7|4427.7|4440.2|4428.2|4438|4426|0
1620631560000|2021-05-10 07:26:00|4440.8|4428.8|4446|4434|4446|4434|4440.7|4426.9|0
1620631570000|2021-05-10 07:26:10|4445.5|4433.5|4446.5|4434.5|4446.5|4434.5|4445.5|4433.5|1
1620631580000|2021-05-10 07:26:20|4446.2|4434.2|4443.9|4431.9|4446.6|4434.6|4443.6|4431.6|1
1620631590000|2021-05-10 07:26:30|4443.3|4431.3|4443.3|4431.3|4444.4|4432.4|4443.1|4431.1|0
1620631600000|2021-05-10 07:26:40|4442.5|4430.5|4442.8|4430.8|4442.8|4430.8|4442.5|4430.5|0
1620631610000|2021-05-10 07:26:50|4443.7|4431.7|4445.2|4433.2|4445.2|4433.2|4443.7|4431.7|0
1620631620000|2021-05-10 07:27:00|4446|4434|4445.5|4433.5|4446|4434|4444.2|4432.2|0
1620631630000|2021-05-10 07:27:10|4445.2|4433.2|4445.7|4433.7|4445.7|4433.7|4445.2|4433.2|0
1620631640000|2021-05-10 07:27:20|4446.2|4434.2|4447.2|4435.2|4447.2|4435.2|4446.2|4434.2|0
1620631650000|2021-05-10 07:27:30|4447.5|4435.5|4448.2|4436.2|4448.7|4436.7|4447.2|4435.2|0
1620631660000|2021-05-10 07:27:40|4448.7|4436.7|4448.2|4436.2|4448.7|4436.7|4448.2|4436.2|0
1620631670000|2021-05-10 07:27:50|4447.2|4435.2|4446.5|4434.5|4447.2|4435.2|4446.5|4434.5|0
1620631690000|2021-05-10 07:28:10|4444.7|4432.7|4444.5|4432.5|4444.7|4432.7|4444.5|4432.5|0
1620631700000|2021-05-10 07:28:20|4444|4432|4439.7|4427.7|4444|4432|4439.7|4427.7|0
1620631710000|2021-05-10 07:28:30|4440.2|4428.2|4441.7|4429.7|4441.7|4429.7|4440.2|4428.2|0
1620631720000|2021-05-10 07:28:40|4441.5|4429.5|4438.5|4426.5|4444.7|4431.2|4438.5|4426.5|0
1620631730000|2021-05-10 07:28:50|4438.2|4426.2|4443.2|4431.2|4443.2|4431.2|4438.2|4426.2|0
1620631740000|2021-05-10 07:29:00|4444.2|4428.2|4441.7|4429.7|4445.2|4430.2|4441.7|4428.2|0
1620631750000|2021-05-10 07:29:10|4441.2|4429.2|4440.2|4428.2|4441.2|4429.2|4440.2|4428.2|0
1620631760000|2021-05-10 07:29:20|4440|4428|4439.3|4427.3|4440|4428|4439.3|4427.3|0
1620631770000|2021-05-10 07:29:30|4439.8|4427.8|4439.8|4427.8|4439.8|4427.8|4439.8|4427.8|0
1620631800000|2021-05-10 07:30:00|4440|4428|4442.5|4430.5|4442.5|4430.5|4440|4428|0
1620631810000|2021-05-10 07:30:10|4442.7|4430.7|4442.7|4430.7|4442.7|4430.7|4442.7|4430.7|0
1620631820000|2021-05-10 07:30:20|4442.6|4430.6|4440.1|4428.1|4443.3|4430.6|4440.1|4427.3|0
1620631830000|2021-05-10 07:30:30|4439.8|4427.8|4441.3|4429.3|4441.5|4429.5|4439.8|4427.8|0
1620631840000|2021-05-10 07:30:40|4440.5|4428.5|4440.3|4428.3|4440.5|4428.5|4440.3|4428.3|0
1620631850000|2021-05-10 07:30:50|4441.3|4429.3|4441|4429|4441.3|4429.3|4440.3|4428.3|0
1620631860000|2021-05-10 07:31:00|4440.5|4428.5|4441.5|4429.5|4442.5|4430.5|4440.5|4428.5|0
1620631870000|2021-05-10 07:31:10|4441.1|4429.1|4441|4429|4442|4430|4441|4429|0
1620631880000|2021-05-10 07:31:20|4441.4|4429.4|4442.5|4430.5|4444.2|4432.2|4441.4|4429.4|0
1620631890000|2021-05-10 07:31:30|4445.8|4433.8|4446|4434|4446|4434|4445.8|4433.8|0
1620631900000|2021-05-10 07:31:40|4446.5|4434.5|4447|4435|4447|4435|4446.1|4434.1|0
1620631910000|2021-05-10 07:31:50|4446.5|4434.5|4447.5|4435.5|4447.5|4435.5|4446.5|4434.5|0
1620631920000|2021-05-10 07:32:00|4447|4435|4447|4435|4447|4435|4447|4435|0
1620631940000|2021-05-10 07:32:20|4447.7|4435.7|4452.5|4440.5|4452.5|4440.5|4447.7|4435.7|0
1620631950000|2021-05-10 07:32:30|4452.3|4440.3|4452|4440|4452.3|4440.3|4452|4440|0
1620631960000|2021-05-10 07:32:40|4453.3|4441.3|4451.6|4439.6|4453.3|4441.3|4451.4|4439.4|2
1620631970000|2021-05-10 07:32:50|4452.2|4440.2|4452.2|4440.2|4452.2|4440.2|4452.2|4440.2|0
1620631980000|2021-05-10 07:33:00|4452.5|4440.5|4452|4440|4453.8|4441.8|4452|4440|2
1620631990000|2021-05-10 07:33:10|4451.8|4439.8|4451.8|4439.8|4452.1|4440.1|4451.8|4439.8|6
1620632000000|2021-05-10 07:33:20|4452|4440|4453.5|4441.5|4453.5|4441.5|4452|4440|0
1620632010000|2021-05-10 07:33:30|4454|4442|4452|4440|4454|4442|4452|4440|0
1620632020000|2021-05-10 07:33:40|4452.2|4440.2|4451.5|4439.5|4452.5|4440.5|4451.5|4439.5|2
1620632030000|2021-05-10 07:33:50|4451.3|4439.3|4452.6|4440.6|4452.7|4440.7|4451.3|4439.3|4
1620632040000|2021-05-10 07:34:00|4452.9|4440.9|4453.3|4441.3|4453.4|4441.4|4452.3|4440.3|1
1620632050000|2021-05-10 07:34:10|4453.6|4441.6|4452.8|4440.8|4453.6|4441.6|4452.8|4440.8|0
1620632060000|2021-05-10 07:34:20|4453.3|4441.3|4453.8|4441.8|4453.8|4441.8|4453.3|4441.3|0
1620632070000|2021-05-10 07:34:30|4454.1|4442.1|4454.7|4442.7|4454.7|4442.7|4453.3|4441.3|24
1620632080000|2021-05-10 07:34:40|4454.5|4442.5|4454.1|4442.1|4454.6|4442.6|4454.1|4442.1|6
1620632090000|2021-05-10 07:34:50|4453.8|4441.8|4453.6|4441.6|4454.1|4442.1|4453.6|4441.6|0
1620632100000|2021-05-10 07:35:00|4453.3|4441.3|4452.6|4440.6|4453.3|4441.3|4452.3|4440.3|0
1620632110000|2021-05-10 07:35:10|4452.3|4440.3|4451.8|4439.8|4452.3|4440.3|4451.8|4439.8|0
1620632120000|2021-05-10 07:35:20|4452.1|4440.1|4451.6|4439.6|4452.1|4440.1|4451.6|4439.6|0
1620632130000|2021-05-10 07:35:30|4453.1|4441.1|4452.6|4440.6|4453.1|4441.1|4452.1|4440.1|0
1620632140000|2021-05-10 07:35:40|4452.1|4440.1|4451.6|4439.6|4452.1|4440.1|4451.6|4439.6|0
1620632150000|2021-05-10 07:35:50|4451.3|4439.3|4447.1|4435.1|4451.3|4439.3|4447.1|4435.1|0
1620632160000|2021-05-10 07:36:00|||||||||25
1620632170000|2021-05-10 07:36:10|4446.6|4434.6|4446.3|4434.3|4447.6|4435.6|4446.1|4434.1|0
1620632180000|2021-05-10 07:36:20|4446.6|4434.6|4454.8|4442.8|4454.9|4442.9|4446.6|4434.6|19
1620632190000|2021-05-10 07:36:30|4452.6|4440.6|4448.3|4436.3|4454.6|4442.6|4448.1|4434.3|12
1620632200000|2021-05-10 07:36:40|4449.8|4437.8|4452.7|4436.7|4452.7|4438.9|4449.7|4436.7|1
1620632210000|2021-05-10 07:36:50|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|4450.4|4438.4|0
1620632220000|2021-05-10 07:37:00|4451.9|4439.9|4451.4|4439.4|4451.9|4439.9|4451.4|4439.4|0
1620632230000|2021-05-10 07:37:10|4451.8|4439.8|4453.4|4441.4|4453.4|4441.4|4451.8|4439.8|0
1620632240000|2021-05-10 07:37:20|4452.4|4440.4|4450.4|4438.4|4452.6|4440.6|4450.4|4438.4|0
1620632250000|2021-05-10 07:37:30|||||||||2
1620632260000|2021-05-10 07:37:40|4450.2|4438.2|4450.4|4438.4|4450.6|4438.6|4450.2|4438.2|0
1620632270000|2021-05-10 07:37:50|4450.6|4438.6|4450.4|4438.4|4450.6|4438.6|4450.4|4438.4|0
1620632280000|2021-05-10 07:38:00|4450.7|4438.7|4450.7|4438.7|4450.9|4438.9|4450.7|4438.7|0
1620632290000|2021-05-10 07:38:10|4450|4438|4450|4438|4450|4438|4449.5|4437.5|0
1620632300000|2021-05-10 07:38:20|4450.2|4438.2|4449.5|4437.5|4450.2|4438.2|4449.5|4437.5|0
1620632320000|2021-05-10 07:38:40|4449.7|4437.7|4450.4|4438.4|4450.4|4438.4|4449.7|4437.7|0
1620632330000|2021-05-10 07:38:50|4450.6|4438.6|4450.4|4438.4|4450.6|4438.6|4450.4|4438.4|0
1620632360000|2021-05-10 07:39:20|4450.7|4438.7|4449.2|4437.2|4450.7|4438.7|4449.2|4437.2|0
1620632370000|2021-05-10 07:39:30|4448.7|4436.7|4448.7|4436.7|4448.7|4436.7|4448.7|4436.7|0
1620632390000|2021-05-10 07:39:50|4447.9|4435.9|4446.9|4434.9|4447.9|4435.9|4446.9|4434.9|0
1620632400000|2021-05-10 07:40:00|4446.7|4434.7|4447.4|4435.4|4447.4|4435.4|4446.7|4434.7|0
1620632420000|2021-05-10 07:40:20|4447.2|4435.2|4447.2|4435.2|4447.2|4435.2|4447.2|4435.2|3
1620632430000|2021-05-10 07:40:30|4446.7|4434.7|4446.7|4434.7|4446.7|4434.7|4446.7|4434.7|0
1620632440000|2021-05-10 07:40:40|4447.2|4435.2|4447.7|4435.7|4447.7|4435.7|4447.2|4435.2|0
1620632450000|2021-05-10 07:40:50|4447.9|4435.9|4445.7|4433.7|4447.9|4435.9|4445.7|4433.7|0
1620632500000|2021-05-10 07:41:40|4445.9|4433.9|4445.7|4433.7|4445.9|4433.9|4445.7|4433.7|0
1620632510000|2021-05-10 07:41:50|4445.9|4433.9|4446.2|4434.2|4446.2|4434.2|4445.9|4433.9|0
1620632520000|2021-05-10 07:42:00|4446|4434|4445.7|4433.7|4446|4434|4445.7|4433.7|0
1620632530000|2021-05-10 07:42:10|4444.9|4432.9|4443.8|4431.8|4444.9|4432.9|4443.8|4431.8|2
1620632540000|2021-05-10 07:42:20|4445.1|4433.1|4445.1|4433.1|4445.1|4433.1|4445.1|4433.1|0
1620632550000|2021-05-10 07:42:30|4444.6|4432.6|4445.1|4433.1|4445.4|4433.4|4444.6|4432.6|0
1620632560000|2021-05-10 07:42:40|4445.6|4433.6|4445.6|4433.6|4445.9|4433.9|4445.1|4433.1|0
1620632570000|2021-05-10 07:42:50|4445.9|4433.9|4445.6|4433.6|4445.9|4433.9|4445.6|4433.6|0
1620632580000|2021-05-10 07:43:00|4445.4|4433.4|4445.1|4433.1|4445.7|4433.7|4445.1|4433.1|0
1620632590000|2021-05-10 07:43:10|4445.7|4433.7|4445.7|4433.7|4445.7|4433.7|4445.7|4433.7|0
1620632610000|2021-05-10 07:43:30|4446.2|4434.2|4448.2|4436.2|4448.2|4436.2|4446.2|4434.2|0
1620632620000|2021-05-10 07:43:40|4448.7|4436.7|4450.2|4438.2|4450.2|4438.2|4448.7|4436.7|0
1620632630000|2021-05-10 07:43:50|4449.2|4437.2|4450.2|4438.2|4450.7|4438.7|4449.2|4437.2|0
1620632640000|2021-05-10 07:44:00|4450.4|4438.4|4450.7|4438.7|4451.2|4439.2|4450.4|4438.4|0
1620632650000|2021-05-10 07:44:10|4449.7|4437.7|4448.7|4436.7|4450.2|4438.2|4448.7|4436.7|0
1620632660000|2021-05-10 07:44:20|4449.3|4437.3|4450.7|4438.7|4450.7|4438.7|4449.3|4437.3|0
1620632680000|2021-05-10 07:44:40|4450.2|4438.2|4450.2|4438.2|4450.2|4438.2|4450.2|4438.2|0
1620632690000|2021-05-10 07:44:50|4451.9|4435.9|4450.7|4438.7|4451.9|4438.7|4450.7|4435.4|0
1620632700000|2021-05-10 07:45:00|4450.9|4434.9|4450.9|4434.9|4450.9|4434.9|4450.9|4434.9|0
1620632710000|2021-05-10 07:45:10|4448.4|4436.4|4447.6|4435.6|4449.7|4437.7|4447.6|4435.6|0
1620632720000|2021-05-10 07:45:20|4448.5|4436.5|4448.8|4436.8|4448.8|4436.8|4448.5|4436.5|0
1620632740000|2021-05-10 07:45:40|||||||||4
1620632750000|2021-05-10 07:45:50|||||||||2
1620632770000|2021-05-10 07:46:10|4449|4437|4448.7|4436.7|4449|4437|4448.7|4436.7|2
1620632780000|2021-05-10 07:46:20|4448.5|4436.5|4447.7|4435.7|4448.5|4436.5|4447.7|4435.7|0
1620632790000|2021-05-10 07:46:30|||||||||6
1620632800000|2021-05-10 07:46:40|4448.2|4436.2|4448.2|4436.2|4448.2|4436.2|4448.2|4436.2|4
1620632810000|2021-05-10 07:46:50|4448.5|4436.5|4447.7|4435.7|4448.5|4436.5|4447.7|4435.7|0
1620632860000|2021-05-10 07:47:40|4448.3|4436.3|4448.3|4436.3|4448.3|4436.3|4448.3|4436.3|0
1620632870000|2021-05-10 07:47:50|4448|4436|4448|4436|4448|4436|4448|4436|2
1620632890000|2021-05-10 07:48:10|4448.6|4436.6|4448.6|4436.6|4448.6|4436.6|4448.6|4436.6|0
1620632930000|2021-05-10 07:48:50|4448.3|4436.3|4447.4|4435.4|4448.3|4436.3|4447.4|4435.4|11
1620632940000|2021-05-10 07:49:00|4447.1|4435.1|4447.1|4435.1|4447.1|4435.1|4447.1|4435.1|14
1620632950000|2021-05-10 07:49:10|4446.1|4434.1|4445.8|4433.8|4446.1|4434.1|4445.8|4433.8|3
1620632960000|2021-05-10 07:49:20|4445.3|4433.3|4445.6|4433.6|4445.8|4433.8|4445.3|4433.3|0
1620632970000|2021-05-10 07:49:30|4445.3|4433.3|4445.6|4433.6|4445.6|4433.6|4445.3|4433.3|0
1620632990000|2021-05-10 07:49:50|4446.1|4434.1|4446.8|4434.8|4447.8|4435.8|4446.1|4434.1|0
1620633000000|2021-05-10 07:50:00|4446.6|4434.6|4446.6|4434.6|4446.6|4434.6|4446.6|4434.6|0
1620633020000|2021-05-10 07:50:20|4446.8|4434.8|4446.8|4434.8|4446.8|4434.8|4446.8|4434.8|0
1620633050000|2021-05-10 07:50:50|4447.3|4435.3|4447.3|4435.3|4447.3|4435.3|4447.3|4435.3|0
1620633090000|2021-05-10 07:51:30|4446.8|4434.8|4447.8|4435.8|4447.8|4435.8|4446.8|4434.8|0
1620633100000|2021-05-10 07:51:40|4448.4|4436.4|4449|4437|4449|4437|4447.9|4435.9|3
1620633110000|2021-05-10 07:51:50|4449.5|4437.5|4450.9|4438.9|4450.9|4438.9|4449.5|4437.5|2
1620633120000|2021-05-10 07:52:00|4451.1|4439.1|4450.7|4438.7|4451.7|4439.7|4450.7|4438.7|0
1620633130000|2021-05-10 07:52:10|4450.9|4438.9|4451.7|4439.7|4451.9|4439.9|4450.9|4438.9|0
1620633140000|2021-05-10 07:52:20|4452.2|4440.2|4452.5|4440.5|4452.5|4440.5|4452.2|4440.2|0
1620633150000|2021-05-10 07:52:30|4452.7|4440.7|4453.2|4441.2|4453.2|4441.2|4452.7|4440.7|0
1620633160000|2021-05-10 07:52:40|4453|4441|4452.5|4440.5|4453|4441|4452.5|4440.5|0
1620633170000|2021-05-10 07:52:50|4453.2|4441.2|4453|4441|4453.2|4441.2|4452|4440|0
1620633180000|2021-05-10 07:53:00|4452|4440|4451.7|4439.7|4452.5|4440.5|4451.7|4439.7|0
1620633190000|2021-05-10 07:53:10|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|0
1620633200000|2021-05-10 07:53:20|4450.4|4438.4|4450.4|4438.4|4450.4|4438.4|4450.4|4438.4|0
1620633220000|2021-05-10 07:53:40|4450.2|4438.2|4449.9|4437.9|4450.2|4438.2|4449.9|4437.9|0
1620633230000|2021-05-10 07:53:50|4449.1|4437.1|4448.4|4436.4|4449.1|4437.1|4448.4|4436.4|0
1620633240000|2021-05-10 07:54:00|4449.9|4433.9|4449.9|4433.9|4449.9|4433.9|4449.9|4433.9|0
1620633260000|2021-05-10 07:54:20|4448.4|4436.4|4448.4|4436.4|4448.4|4436.4|4448.4|4436.4|0
1620633280000|2021-05-10 07:54:40|4448.2|4436.2|4447.9|4435.9|4448.2|4436.2|4447.9|4435.9|0
1620633290000|2021-05-10 07:54:50|4447.5|4435.5|4446.9|4434.9|4447.5|4435.5|4446.9|4434.9|0
1620633300000|2021-05-10 07:55:00|4446.4|4434.4|4448.9|4432.9|4448.9|4435.1|4445.4|4431.2|0
1620633310000|2021-05-10 07:55:10|4448.7|4432.7|4448.9|4436.9|4449.4|4437.2|4446.5|4432.5|0
1620633330000|2021-05-10 07:55:30|4449.4|4437.4|4449.4|4437.4|4449.4|4437.4|4449.4|4437.4|0
1620633360000|2021-05-10 07:56:00|4448.9|4436.9|4448.9|4436.9|4448.9|4436.9|4448.9|4436.9|0
1620633390000|2021-05-10 07:56:30|4449.7|4437.7|4449.9|4437.9|4449.9|4437.9|4449.7|4437.7|0
1620633400000|2021-05-10 07:56:40|4450.1|4438.1|4450.4|4438.4|4450.4|4438.4|4450.1|4438.1|0
1620633410000|2021-05-10 07:56:50|4451.2|4439.2|4451.7|4439.7|4451.7|4439.7|4451.2|4439.2|0
1620633450000|2021-05-10 07:57:30|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|0
1620633460000|2021-05-10 07:57:40|4451.2|4439.2|4451.2|4439.2|4451.2|4439.2|4451.2|4439.2|0
1620633470000|2021-05-10 07:57:50|4450.9|4438.9|4451.2|4439.2|4451.2|4439.2|4450.9|4438.9|0
1620633480000|2021-05-10 07:58:00|4452.1|4440.1|4452.1|4440.1|4452.1|4440.1|4452.1|4440.1|0
1620633490000|2021-05-10 07:58:10|4452.4|4440.4|4452.4|4440.4|4452.4|4440.4|4452.4|4440.4|0
1620633510000|2021-05-10 07:58:30|4452.1|4440.1|4451.1|4439.1|4452.1|4440.1|4451.1|4439.1|0
1620633520000|2021-05-10 07:58:40|4450.9|4438.9|4451.1|4439.1|4451.1|4439.1|4450.9|4438.9|0
1620633530000|2021-05-10 07:58:50|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|0
1620633540000|2021-05-10 07:59:00|4451.5|4439.5|4452.4|4440.4|4452.4|4440.4|4451.5|4439.5|0
1620633550000|2021-05-10 07:59:10|4451.8|4439.8|4451.9|4439.9|4451.9|4439.9|4451.7|4439.7|0
1620633590000|2021-05-10 07:59:50|4451.7|4439.7|4450.6|4438.6|4451.7|4439.7|4450.6|4438.6|0
1620633600000|2021-05-10 08:00:00|4450.4|4438.4|4450.4|4438.4|4450.4|4438.4|4450.4|4438.4|0
1620633610000|2021-05-10 08:00:10|4449.6|4437.6|4450.1|4438.1|4450.4|4438.4|4449.6|4437.6|0
1620633620000|2021-05-10 08:00:20|4449.9|4437.9|4450.9|4438.9|4450.9|4438.9|4449.9|4437.9|0
1620633630000|2021-05-10 08:00:30|4450.6|4438.6|4450.6|4438.6|4450.6|4438.6|4450.6|4438.6|0
1620633640000|2021-05-10 08:00:40|4450.4|4438.4|4450.1|4438.1|4450.4|4438.4|4450.1|4438.1|0
1620633650000|2021-05-10 08:00:50|4451.3|4439.3|4450.3|4438.3|4451.3|4439.3|4450.3|4438.3|0
1620633660000|2021-05-10 08:01:00|4450.1|4438.1|4450.3|4438.3|4450.3|4438.3|4450.1|4438.1|0
1620633670000|2021-05-10 08:01:10|4450.1|4438.1|4449.6|4437.6|4450.1|4438.1|4449.6|4437.6|0
1620633680000|2021-05-10 08:01:20|4451.6|4435.6|4451.1|4435.1|4451.6|4437.3|4449.3|4435.1|0
1620633690000|2021-05-10 08:01:30|4448.9|4436.9|4449.4|4437.4|4449.4|4437.4|4448.7|4436.7|0
1620633720000|2021-05-10 08:02:00|4448.9|4436.9|4448.9|4436.9|4448.9|4436.9|4448.9|4436.9|0
1620633750000|2021-05-10 08:02:30|4448.6|4436.6|4448.6|4436.6|4448.6|4436.6|4448.6|4436.6|0
1620633770000|2021-05-10 08:02:50|4448.4|4436.4|4448.1|4436.1|4448.4|4436.4|4448.1|4436.1|0
1620633800000|2021-05-10 08:03:20|4448.6|4436.6|4449.6|4437.6|4449.6|4437.6|4448.6|4436.6|0
1620633830000|2021-05-10 08:03:50|4449.8|4437.8|4449.6|4437.6|4449.8|4437.8|4449.6|4437.6|0
1620633840000|2021-05-10 08:04:00|4449.4|4437.4|4449.1|4437.1|4449.4|4437.4|4449.1|4437.1|0
1620633860000|2021-05-10 08:04:20|4449.3|4437.3|4449.6|4437.6|4449.6|4437.6|4449.3|4437.3|0
1620633870000|2021-05-10 08:04:30|4449.8|4437.8|4451.3|4439.3|4451.3|4439.3|4449.8|4437.8|0
1620633890000|2021-05-10 08:04:50|4450.3|4438.3|4450.3|4438.3|4450.3|4438.3|4450.3|4438.3|0
1620633900000|2021-05-10 08:05:00|4449.9|4437.9|4449.6|4437.6|4449.9|4437.9|4449.6|4437.6|0
1620633910000|2021-05-10 08:05:10|4450.1|4438.1|4449.6|4437.6|4450.1|4438.1|4449.6|4437.6|0
1620633930000|2021-05-10 08:05:30|4449.4|4437.4|4449.4|4437.4|4449.4|4437.4|4449.4|4437.4|0
1620633940000|2021-05-10 08:05:40|4448.9|4436.9|4452.1|4436.1|4452.1|4436.9|4448.9|4436.1|0
1620633950000|2021-05-10 08:05:50|4452.4|4436.4|4449.9|4437.9|4452.4|4437.9|4449.9|4436.4|0
1620633990000|2021-05-10 08:06:30|4449.4|4437.4|4449.4|4437.4|4449.4|4437.4|4449.4|4437.4|0
1620634000000|2021-05-10 08:06:40|4450.1|4438.1|4450.1|4438.1|4450.1|4438.1|4450.1|4438.1|0
1620634010000|2021-05-10 08:06:50|4450.6|4438.6|4450.6|4438.6|4450.6|4438.6|4450.6|4438.6|0
1620634030000|2021-05-10 08:07:10|4450.4|4438.4|4451.6|4439.6|4451.6|4439.6|4450.4|4438.4|0
1620634050000|2021-05-10 08:07:30|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|0
1620634060000|2021-05-10 08:07:40|4450.9|4438.9|4451.4|4439.4|4451.4|4439.4|4450.9|4438.9|0
1620634080000|2021-05-10 08:08:00|4450.9|4438.9|4451.7|4439.7|4451.7|4439.7|4450.9|4438.9|0
1620634100000|2021-05-10 08:08:20|4451.9|4439.9|4452.4|4440.4|4452.4|4440.4|4451.9|4439.9|0
1620634110000|2021-05-10 08:08:30|4452.2|4440.2|4453.2|4441.2|4453.7|4441.7|4452.2|4440.2|0
1620634150000|2021-05-10 08:09:10|4453.4|4441.4|4453.7|4441.7|4453.7|4441.7|4453.4|4441.4|0
1620634160000|2021-05-10 08:09:20|4453.4|4441.4|4453.4|4441.4|4453.4|4441.4|4453.4|4441.4|0
1620634170000|2021-05-10 08:09:30|4453.7|4441.7|4453.7|4441.7|4453.7|4441.7|4453.7|4441.7|9
1620634180000|2021-05-10 08:09:40|4453.4|4441.4|4454.3|4442.3|4454.3|4442.3|4453.2|4441.2|1
1620634210000|2021-05-10 08:10:10|||||||||4
1620634220000|2021-05-10 08:10:20|4453.6|4441.6|4453.4|4441.4|4453.6|4441.6|4453.4|4441.4|0
1620634230000|2021-05-10 08:10:30|4453.6|4441.6|4453.4|4441.4|4453.6|4441.6|4453.4|4441.4|0
1620634240000|2021-05-10 08:10:40|4452.9|4440.9|4451.9|4439.9|4452.9|4440.9|4451.2|4439.2|0
1620634250000|2021-05-10 08:10:50|4451.6|4439.6|4451.6|4439.6|4451.6|4439.6|4451.6|4439.6|0
1620634260000|2021-05-10 08:11:00|4451.9|4439.9|4452.1|4440.1|4452.1|4440.1|4451.9|4439.9|0
1620634270000|2021-05-10 08:11:10|4451.9|4439.9|4451.6|4439.6|4451.9|4439.9|4450.9|4438.9|0
1620634280000|2021-05-10 08:11:20|4451.1|4439.1|4449.9|4437.9|4451.1|4439.1|4449.9|4437.9|0
1620634290000|2021-05-10 08:11:30|4449.4|4437.4|4447.6|4435.6|4449.4|4437.4|4447.6|4435.6|0
1620634300000|2021-05-10 08:11:40|4448.1|4436.1|4448.1|4436.1|4448.1|4436.1|4448.1|4436.1|0
1620634310000|2021-05-10 08:11:50|4447.6|4435.6|4447.1|4435.1|4447.6|4435.6|4446.9|4434.9|0
1620634320000|2021-05-10 08:12:00|4446.9|4434.9|4444.6|4432.6|4446.9|4434.9|4444.6|4432.6|0
1620634330000|2021-05-10 08:12:10|4444.4|4432.4|4444.4|4432.4|4444.4|4432.4|4444.4|4432.4|0
1620634340000|2021-05-10 08:12:20|4444.3|4432.3|4444.6|4432.6|4444.6|4432.6|4444.3|4432.3|0
1620634350000|2021-05-10 08:12:30|4444.9|4432.9|4444.9|4432.9|4444.9|4432.9|4444.9|4432.9|0
1620634360000|2021-05-10 08:12:40|4445.4|4433.4|4445.4|4433.4|4445.4|4433.4|4445.4|4433.4|0
1620634370000|2021-05-10 08:12:50|4444.9|4432.9|4445.9|4433.9|4445.9|4433.9|4444.9|4432.9|0
1620634380000|2021-05-10 08:13:00|4446.6|4434.6|4446.6|4434.6|4446.6|4434.6|4446.6|4434.6|0
1620634390000|2021-05-10 08:13:10|4446.4|4434.4|4444.6|4432.6|4446.4|4434.4|4444.6|4432.6|0
1620634420000|2021-05-10 08:13:40|4444.8|4432.8|4444.6|4432.6|4444.8|4432.8|4444.6|4432.6|0
1620634430000|2021-05-10 08:13:50|4446.1|4434.1|4445.1|4433.1|4446.1|4434.1|4445.1|4433.1|0
1620634440000|2021-05-10 08:14:00|4444.6|4432.6|4445.1|4433.1|4445.6|4433.6|4444.6|4432.6|0
1620634450000|2021-05-10 08:14:10|4444.6|4432.6|4444.6|4432.6|4444.6|4432.6|4444.6|4432.6|0
1620634460000|2021-05-10 08:14:20|4444.3|4432.3|4444.1|4432.1|4444.3|4432.3|4444.1|4432.1|0
1620634470000|2021-05-10 08:14:30|4443.6|4431.6|4441.6|4429.6|4444.2|4432.2|4441.6|4429.6|3
1620634480000|2021-05-10 08:14:40|4442.2|4430.2|4441.6|4429.6|4443.7|4431.7|4441.6|4429.6|8
1620634490000|2021-05-10 08:14:50|4441.3|4429.3|4439.3|4427.3|4441.3|4429.3|4439.3|4427.3|3
1620634500000|2021-05-10 08:15:00|4438.8|4426.8|4439.3|4427.3|4439.5|4427.5|4438.8|4426.8|9
1620634510000|2021-05-10 08:15:10|4440|4428|4439.5|4427.5|4440|4428|4439.5|4427.5|0
1620634520000|2021-05-10 08:15:20|4439.3|4427.3|4440.3|4428.3|4440.3|4428.3|4439.3|4427.3|0
1620634530000|2021-05-10 08:15:30|4440.8|4428.8|4441.8|4429.8|4441.8|4429.8|4440.6|4428.6|0
1620634540000|2021-05-10 08:15:40|4442.3|4430.3|4442.8|4430.8|4442.8|4430.8|4442.3|4430.3|0
1620634550000|2021-05-10 08:15:50|4442.3|4430.3|4442.3|4430.3|4442.3|4430.3|4442.3|4430.3|0
1620634560000|2021-05-10 08:16:00|4441.8|4429.8|4441.8|4429.8|4441.8|4429.8|4441.5|4429.5|0
1620634570000|2021-05-10 08:16:10|4441.6|4429.6|4441.1|4429.1|4441.6|4429.6|4440.3|4428.3|11
1620634580000|2021-05-10 08:16:20|4441.3|4429.3|4439.3|4427.3|4441.3|4429.3|4439.1|4427.1|2
1620634590000|2021-05-10 08:16:30|4439.8|4427.8|4439.8|4427.8|4440.1|4428.1|4439.6|4427.6|1
1620634600000|2021-05-10 08:16:40|4439.3|4427.3|4439.3|4427.3|4439.3|4427.3|4439.3|4427.3|0
1620634610000|2021-05-10 08:16:50|4439.1|4427.1|4439.1|4427.1|4439.1|4427.1|4439.1|4427.1|0
1620634620000|2021-05-10 08:17:00|4439.3|4427.3|4439.8|4427.8|4440.1|4428.1|4439.3|4427.3|0
1620634630000|2021-05-10 08:17:10|4440.1|4428.1|4440.1|4428.1|4440.1|4428.1|4439.8|4427.8|0
1620634640000|2021-05-10 08:17:20|4440.6|4428.6|4441.5|4429.5|4441.5|4429.5|4440.6|4428.6|2
1620634650000|2021-05-10 08:17:30|4442.3|4430.3|4444.8|4432.8|4444.8|4432.8|4442.3|4430.3|0
1620634660000|2021-05-10 08:17:40|4446.3|4434.3|4445.3|4433.3|4446.3|4434.3|4445.3|4433.3|0
1620634670000|2021-05-10 08:17:50|4444.8|4432.8|4444.8|4432.8|4444.8|4432.8|4444.8|4432.8|0
1620634680000|2021-05-10 08:18:00|4444.1|4432.1|4443.8|4431.8|4444.1|4432.1|4443.8|4431.8|0
1620634700000|2021-05-10 08:18:20|4442.8|4430.8|4442.3|4430.3|4442.8|4430.8|4442.3|4430.3|0
1620634710000|2021-05-10 08:18:30|4442.8|4430.8|4441.3|4429.3|4442.8|4430.8|4441.3|4429.3|0
1620634720000|2021-05-10 08:18:40|4442.9|4430.9|4442.3|4430.3|4443.3|4431.3|4442.3|4430.3|0
1620634730000|2021-05-10 08:18:50|4443.1|4431.1|4443.6|4431.6|4443.6|4431.6|4443.1|4431.1|0
1620634740000|2021-05-10 08:19:00|4443.3|4431.3|4445.3|4433.3|4445.3|4433.3|4443.3|4431.3|0
1620634750000|2021-05-10 08:19:10|4445.8|4433.8|4445.6|4433.6|4445.8|4433.8|4445.6|4433.6|0
1620634760000|2021-05-10 08:19:20|4445.3|4433.3|4447.1|4435.1|4447.1|4435.1|4445.3|4433.3|0
1620634770000|2021-05-10 08:19:30|4447.4|4435.4|4447.4|4435.4|4447.4|4435.4|4447.4|4435.4|0
1620634800000|2021-05-10 08:20:00|4447.1|4435.1|4446.3|4434.3|4447.1|4435.1|4446.3|4434.3|0
1620634810000|2021-05-10 08:20:10|4446.1|4434.1|4445.3|4433.3|4447.1|4435.1|4445.3|4433.3|0
1620634830000|2021-05-10 08:20:30|4446.1|4434.1|4444.3|4432.3|4446.1|4434.1|4444.3|4432.3|0
1620634840000|2021-05-10 08:20:40|4444.8|4432.8|4444.8|4432.8|4444.8|4432.8|4444.8|4432.8|0
1620634850000|2021-05-10 08:20:50|4445.1|4433.1|4445.1|4433.1|4445.1|4433.1|4445.1|4433.1|0
1620634860000|2021-05-10 08:21:00|4446.1|4434.1|4445.8|4433.8|4446.1|4434.1|4445.8|4433.8|0
1620634880000|2021-05-10 08:21:20|4446.1|4434.1|4446.1|4434.1|4446.1|4434.1|4446.1|4434.1|0
1620634890000|2021-05-10 08:21:30|4445.3|4433.3|4445.3|4433.3|4445.3|4433.3|4445.3|4433.3|0
1620634900000|2021-05-10 08:21:40|4443.3|4431.3|4442.3|4430.3|4443.3|4431.3|4442.3|4430.3|0
1620634910000|2021-05-10 08:21:50|4441.8|4429.8|4443.3|4431.3|4443.3|4431.3|4441.8|4429.8|0
1620634920000|2021-05-10 08:22:00|4442.8|4430.8|4442.3|4430.3|4442.8|4430.8|4442.3|4430.3|0
1620634930000|2021-05-10 08:22:10|4442.1|4430.1|4443.6|4431.6|4443.6|4431.6|4442|4430|0
1620634940000|2021-05-10 08:22:20|4444.1|4432.1|4443.6|4431.6|4444.1|4432.1|4443.6|4431.6|0
1620634950000|2021-05-10 08:22:30|4443.8|4431.8|4445.1|4433.1|4445.1|4433.1|4443.8|4431.8|0
1620634960000|2021-05-10 08:22:40|4445.5|4433.5|4446.3|4434.3|4446.3|4434.3|4445.5|4433.5|0
1620634970000|2021-05-10 08:22:50|4446.9|4434.9|4448.8|4436.8|4448.8|4436.8|4446.9|4434.9|4
1620634980000|2021-05-10 08:23:00|4449.4|4437.4|4449.9|4437.9|4449.9|4437.9|4448.4|4436.4|0
1620635010000|2021-05-10 08:23:30|4449.6|4437.6|4449.1|4437.1|4449.6|4437.6|4449.1|4437.1|0
1620635020000|2021-05-10 08:23:40|4448.5|4436.5|4449.1|4437.1|4449.1|4437.1|4448.5|4436.5|0
1620635030000|2021-05-10 08:23:50|4449.3|4437.3|4449.6|4437.6|4449.6|4437.6|4449.3|4437.3|0
1620635040000|2021-05-10 08:24:00|4449.3|4437.3|4449.1|4437.1|4449.3|4437.3|4448.8|4436.8|2
1620635050000|2021-05-10 08:24:10|4449.3|4437.3|4449.5|4437.5|4449.5|4437.5|4449.3|4437.3|1
1620635070000|2021-05-10 08:24:30|4450.5|4438.5|4450.5|4438.5|4450.5|4438.5|4450.5|4438.5|0
1620635080000|2021-05-10 08:24:40|4449.1|4437.1|4449.1|4437.1|4449.1|4437.1|4449.1|4437.1|0
1620635100000|2021-05-10 08:25:00|4448.8|4436.8|4448.5|4436.5|4449.2|4437.2|4448.5|4436.5|0
1620635120000|2021-05-10 08:25:20|4446.8|4434.8|4446|4434|4446.8|4434.8|4446|4434|0
1620635130000|2021-05-10 08:25:30|4445.8|4433.8|4445.6|4433.6|4445.8|4433.8|4445.6|4433.6|16
1620635140000|2021-05-10 08:25:40|4446|4434|4446|4434|4446|4434|4446|4434|0
1620635150000|2021-05-10 08:25:50|4446.5|4434.5|4446|4434|4447|4435|4446|4434|0
1620635160000|2021-05-10 08:26:00|4446.3|4434.3|4446.5|4434.5|4446.5|4434.5|4446.3|4434.3|0
1620635180000|2021-05-10 08:26:20|4447.2|4435.2|4446.3|4434.3|4447.2|4435.2|4446|4434|0
1620635190000|2021-05-10 08:26:30|4445.5|4433.5|4445.5|4433.5|4445.5|4433.5|4445.5|4433.5|0
1620635200000|2021-05-10 08:26:40|4445.3|4433.3|4445.5|4433.5|4445.8|4433.8|4444.5|4432.5|1
1620635210000|2021-05-10 08:26:50|4446|4434|4445.2|4433.2|4446|4434|4445.2|4433.2|0
1620635220000|2021-05-10 08:27:00|4444.7|4432.7|4443|4431|4444.7|4432.7|4443|4431|0
1620635230000|2021-05-10 08:27:10|4443.1|4431.1|4442.2|4430.2|4443.7|4431.7|4441.7|4429.7|0
1620635240000|2021-05-10 08:27:20|4441.7|4429.7|4442.2|4430.2|4442.2|4430.2|4441.2|4429.2|0
1620635250000|2021-05-10 08:27:30|4442.7|4430.7|4443.7|4431.7|4443.7|4431.7|4442.7|4430.7|0
1620635260000|2021-05-10 08:27:40|4444.7|4432.7|4444.7|4432.7|4444.7|4432.7|4444.1|4432.1|0
1620635270000|2021-05-10 08:27:50|4444.3|4432.3|4444.7|4432.7|4445.2|4433.2|4443.7|4431.7|0
1620635280000|2021-05-10 08:28:00|4444.9|4432.9|4445.8|4433.8|4446.3|4434.3|4444.9|4432.9|0
1620635290000|2021-05-10 08:28:10|4444.3|4432.3|4444.5|4432.5|4444.5|4432.5|4443.7|4431.7|10
1620635300000|2021-05-10 08:28:20|4444.7|4432.7|4444.7|4432.7|4445|4433|4444.2|4432.2|0
1620635310000|2021-05-10 08:28:30|4445|4433|4445|4433|4445.2|4433.2|4445|4433|0
1620635320000|2021-05-10 08:28:40|4444.8|4432.8|4444.5|4432.5|4444.8|4432.8|4444.5|4432.5|0
1620635330000|2021-05-10 08:28:50|4444.7|4432.7|4444.3|4432.3|4444.7|4432.7|4444.3|4432.3|3
1620635340000|2021-05-10 08:29:00|4443.7|4431.7|4443.7|4431.7|4444.7|4432.7|4443.7|4431.7|0
1620635350000|2021-05-10 08:29:10|4443.9|4431.9|4443.7|4431.7|4446|4432.2|4443.7|4429.7|7
1620635360000|2021-05-10 08:29:20|4444.2|4432.2|4444.7|4432.7|4444.7|4432.7|4443.7|4431.7|1
1620635370000|2021-05-10 08:29:30|4444.9|4432.9|4445.4|4433.4|4445.4|4433.4|4444.9|4432.9|0
1620635380000|2021-05-10 08:29:40|4444.9|4432.9|4444.9|4432.9|4444.9|4432.9|4444.9|4432.9|0
1620635390000|2021-05-10 08:29:50|4443.9|4431.9|4444.9|4432.9|4445.4|4433.4|4443.9|4431.9|0
1620635400000|2021-05-10 08:30:00|4444.4|4432.4|4442.7|4430.7|4444.9|4432.9|4442.5|4430.5|0
1620635410000|2021-05-10 08:30:10|4442.3|4430.3|4440.9|4428.9|4442.3|4430.3|4440.9|4428.9|0
1620635420000|2021-05-10 08:30:20|4441.1|4429.1|4442.1|4430.1|4442.1|4430.1|4441.1|4429.1|2
1620635430000|2021-05-10 08:30:30|4442.6|4430.6|4443.4|4431.4|4443.4|4431.4|4442.6|4430.6|0
1620635440000|2021-05-10 08:30:40|4444.6|4432.6|4444.6|4432.6|4444.6|4432.6|4444.6|4432.6|0
1620635460000|2021-05-10 08:31:00|4444.9|4432.9|4446.4|4434.4|4446.4|4434.4|4444.9|4432.9|0
1620635490000|2021-05-10 08:31:30|4446.2|4434.2|4445.9|4433.9|4446.2|4434.2|4445.9|4433.9|0
1620635500000|2021-05-10 08:31:40|4445.4|4433.4|4445.4|4433.4|4445.4|4433.4|4445.4|4433.4|0
1620635510000|2021-05-10 08:31:50|4445.9|4433.9|4445.9|4433.9|4446.4|4434.4|4445.9|4433.9|0
1620635540000|2021-05-10 08:32:20|4445.7|4433.7|4445.2|4433.2|4445.7|4433.7|4445.2|4433.2|0
1620635550000|2021-05-10 08:32:30|4444.9|4432.9|4444.9|4432.9|4444.9|4432.9|4444.9|4432.9|0
1620635580000|2021-05-10 08:33:00|4444.7|4432.7|4444.4|4432.4|4444.9|4432.9|4443.9|4431.9|0
1620635600000|2021-05-10 08:33:20|4443.4|4431.4|4442.9|4430.9|4443.4|4431.4|4442.9|4430.9|0
1620635610000|2021-05-10 08:33:30|4443.4|4431.4|4440.9|4428.9|4443.4|4431.4|4440.9|4428.9|0
1620635620000|2021-05-10 08:33:40|4441.9|4429.9|4440.9|4428.9|4441.9|4429.9|4440.9|4428.9|0
1620635630000|2021-05-10 08:33:50|4441.1|4429.1|4440.4|4428.4|4441.4|4429.4|4440.4|4428.4|0
1620635640000|2021-05-10 08:34:00|4440.2|4428.2|4436.4|4424.4|4440.2|4428.2|4436.4|4424.4|0
1620635650000|2021-05-10 08:34:10|4436.2|4424.2|4437.2|4425.2|4437.2|4425.2|4436.2|4424.2|0
1620635660000|2021-05-10 08:34:20|4437|4425|4436.2|4424.2|4437|4425|4435.5|4423.5|0
1620635670000|2021-05-10 08:34:30|4432.2|4420.2|4432.2|4420.2|4432.7|4420.7|4432|4420|1
1620635680000|2021-05-10 08:34:40|4432.5|4420.5|4431.5|4419.5|4433|4421|4431.5|4419.5|0
1620635690000|2021-05-10 08:34:50|4431.7|4419.7|4431.2|4419.2|4432|4420|4431.2|4419.2|2
1620635700000|2021-05-10 08:35:00|4431.5|4419.5|4430.7|4418.7|4431.5|4419.5|4430|4418|1
1620635710000|2021-05-10 08:35:10|4430.5|4418.5|4430.2|4418.2|4430.5|4418.5|4430|4418|1
1620635720000|2021-05-10 08:35:20|4431.4|4419.4|4431.4|4419.4|4431.4|4419.4|4430.4|4418.4|0
1620635730000|2021-05-10 08:35:30|4431|4419|4429.7|4417.7|4431|4419|4429.4|4417.4|0
1620635740000|2021-05-10 08:35:40|4430|4418|4430|4418|4430|4418|4429.7|4417.7|0
1620635750000|2021-05-10 08:35:50|4427.4|4415.4|4431.2|4419.2|4431.2|4419.2|4427.4|4415.4|0
1620635760000|2021-05-10 08:36:00|4431.9|4419.9|4432.7|4420.7|4435.2|4421.4|4431.9|4418.7|0
1620635770000|2021-05-10 08:36:10|4435.2|4423.2|4435.5|4423.5|4435.7|4423.7|4435.2|4423.2|0
1620635780000|2021-05-10 08:36:20|4433.3|4421.3|4435.5|4423.5|4435.5|4423.5|4433.3|4421.3|0
1620635790000|2021-05-10 08:36:30|4435.3|4423.3|4434.2|4422.2|4435.3|4423.3|4433.3|4421.3|2
1620635800000|2021-05-10 08:36:40|4434.4|4422.4|4436.7|4424.7|4436.7|4424.7|4434.4|4422.4|0
1620635810000|2021-05-10 08:36:50|4436.3|4424.3|4436.4|4424.4|4436.7|4424.7|4435.7|4423.7|0
1620635820000|2021-05-10 08:37:00|4436.7|4424.7|4436.9|4424.9|4436.9|4424.9|4436.7|4424.7|0
1620635830000|2021-05-10 08:37:10|4436.2|4424.2|4435.7|4423.7|4436.2|4424.2|4435.7|4423.7|0
1620635840000|2021-05-10 08:37:20|4435.9|4423.9|4435.9|4423.9|4436.2|4424.2|4435.7|4423.7|1
1620635860000|2021-05-10 08:37:40|4436.2|4424.2|4436.2|4424.2|4436.2|4424.2|4436.2|4424.2|0
1620635870000|2021-05-10 08:37:50|4436.7|4424.7|4436.7|4424.7|4436.7|4424.7|4436.7|4424.7|0
1620635880000|2021-05-10 08:38:00|4436.6|4424.6|4436.1|4424.1|4436.6|4424.6|4436.1|4424.1|0
1620635900000|2021-05-10 08:38:20|4435.9|4423.9|4435.9|4423.9|4435.9|4423.9|4435.9|4423.9|0
1620635910000|2021-05-10 08:38:30|4435.6|4423.6|4435.6|4423.6|4435.6|4423.6|4435.6|4423.6|0
1620635930000|2021-05-10 08:38:50|4435.9|4423.9|4436.6|4424.6|4436.6|4424.6|4435.9|4423.9|0
1620635950000|2021-05-10 08:39:10|4437.4|4425.4|4439.6|4427.6|4439.6|4427.6|4437.4|4425.4|0
1620635960000|2021-05-10 08:39:20|4439.4|4427.4|4439.4|4427.4|4439.4|4427.4|4439.4|4427.4|0
1620635970000|2021-05-10 08:39:30|4439.1|4427.1|4447.1|4435.1|4447.1|4435.1|4439.1|4427.1|6
1620635980000|2021-05-10 08:39:40|4446.9|4434.9|4446.4|4434.4|4447.1|4435.1|4446.4|4434.4|4
1620635990000|2021-05-10 08:39:50|||||||||3
1620636000000|2021-05-10 08:40:00|4446.7|4434.7|4447.2|4435.2|4449.3|4437.3|4446.7|4434.7|2
1620636010000|2021-05-10 08:40:10|4447.7|4435.7|4446.9|4434.9|4447.7|4435.7|4446.9|4434.9|0
1620636020000|2021-05-10 08:40:20|4447.2|4435.2|4445.7|4433.7|4447.8|4435.8|4445.7|4433.7|1
1620636030000|2021-05-10 08:40:30|4446|4434|4447.2|4435.2|4447.2|4435.2|4445.7|4433.7|1
1620636040000|2021-05-10 08:40:40|||||||||3
1620636060000|2021-05-10 08:41:00|4446.9|4434.9|4446.1|4434.1|4446.9|4434.9|4446.1|4434.1|0
1620636070000|2021-05-10 08:41:10|4445.8|4433.8|4445.8|4433.8|4445.8|4433.8|4445.8|4433.8|0
1620636080000|2021-05-10 08:41:20|4445.6|4433.6|4445.6|4433.6|4445.6|4433.6|4445.6|4433.6|0
1620636090000|2021-05-10 08:41:30|4445.3|4433.3|4443.7|4431.7|4446.1|4434.1|4443.7|4429.9|2
1620636100000|2021-05-10 08:41:40|4443.4|4431.4|4443.7|4431.7|4443.9|4431.9|4443.4|4431.4|0
1620636110000|2021-05-10 08:41:50|4443.5|4431.5|4443.7|4431.7|4443.7|4431.7|4443.5|4431.5|2
1620636120000|2021-05-10 08:42:00|4442.7|4430.7|4443.7|4431.7|4444.2|4432.2|4442.7|4430.7|0
1620636130000|2021-05-10 08:42:10|4443.2|4431.2|4443.4|4431.4|4443.4|4431.4|4443.2|4431.2|0
1620636140000|2021-05-10 08:42:20|4443.7|4431.7|4443|4431|4443.7|4431.7|4443|4431|0
1620636150000|2021-05-10 08:42:30|4442.6|4430.6|4442.5|4430.5|4442.8|4430.8|4442.5|4430.5|8
1620636180000|2021-05-10 08:43:00|4442|4430|4442|4430|4442|4430|4442|4430|0
1620636190000|2021-05-10 08:43:10|4442.4|4430.4|4442|4430|4443|4431|4442|4430|0
1620636200000|2021-05-10 08:43:20|4442.3|4430.3|4442|4430|4442.3|4430.3|4442|4430|0
1620636210000|2021-05-10 08:43:30|4441.8|4429.8|4441.5|4429.5|4441.8|4429.8|4441.5|4429.5|0
1620636220000|2021-05-10 08:43:40|4440.7|4428.7|4439.9|4427.9|4440.7|4428.7|4439.9|4427.9|0
1620636230000|2021-05-10 08:43:50|4439.6|4427.6|4440.7|4428.7|4440.7|4428.7|4439.6|4427.6|16
1620636240000|2021-05-10 08:44:00|4440.4|4428.4|4440.7|4428.7|4440.7|4428.7|4440.4|4428.4|0
1620636250000|2021-05-10 08:44:10|4440.5|4428.5|4441.1|4429.1|4441.1|4429.1|4440.5|4428.5|10
1620636260000|2021-05-10 08:44:20|4441.3|4429.3|4441.9|4429.9|4441.9|4429.9|4441.3|4429.3|8
1620636270000|2021-05-10 08:44:30|4442.4|4430.4|4444.3|4432.3|4444.3|4432.3|4442.4|4430.4|12
1620636280000|2021-05-10 08:44:40|4444|4432|4444|4432|4444|4432|4444|4432|0
1620636290000|2021-05-10 08:44:50|4443.5|4431.5|4443.5|4431.5|4443.5|4431.5|4443.5|4431.5|0
1620636300000|2021-05-10 08:45:00|4442.8|4430.8|4443.3|4431.3|4443.6|4431.6|4442.8|4430.8|4
1620636320000|2021-05-10 08:45:20|4443|4431|4442.8|4430.8|4443|4431|4442.8|4430.8|8
1620636330000|2021-05-10 08:45:30|4442.4|4430.4|4442.4|4430.4|4442.4|4430.4|4442.4|4430.4|23
1620636340000|2021-05-10 08:45:40|4442.9|4430.9|4443.7|4431.7|4443.7|4431.7|4442.6|4430.6|3
1620636350000|2021-05-10 08:45:50|4443.5|4431.5|4443.7|4431.7|4443.7|4431.7|4443.5|4431.5|0
1620636360000|2021-05-10 08:46:00|4443.5|4431.5|4443.5|4431.5|4444|4432|4443.5|4431.5|2
1620636380000|2021-05-10 08:46:20|4444.3|4432.3|4443.4|4431.4|4444.3|4432.3|4443.4|4431.4|2
1620636390000|2021-05-10 08:46:30|4443.2|4431.2|4441.4|4429.4|4443.2|4431.2|4441.4|4429.4|0
1620636400000|2021-05-10 08:46:40|4441.2|4429.2|4441.2|4429.2|4441.2|4429.2|4441.2|4429.2|0
1620636410000|2021-05-10 08:46:50|4441.4|4429.4|4441.4|4429.4|4441.4|4429.4|4441.4|4429.4|0
1620636430000|2021-05-10 08:47:10|4442.4|4430.4|4441.9|4429.9|4442.4|4430.4|4441.9|4429.9|0
1620636440000|2021-05-10 08:47:20|4442.4|4430.4|4442.4|4430.4|4442.4|4430.4|4441.9|4429.9|0
1620636450000|2021-05-10 08:47:30|4443.2|4431.2|4443.2|4431.2|4443.2|4431.2|4443.2|4431.2|0
1620636460000|2021-05-10 08:47:40|4442.7|4430.7|4441.4|4429.4|4442.7|4430.7|4441.4|4429.4|0
1620636490000|2021-05-10 08:48:10|4441.6|4429.6|4441.6|4429.6|4441.6|4429.6|4441.6|4429.6|0
1620636520000|2021-05-10 08:48:40|4441.8|4429.8|4442.1|4430.1|4442.1|4430.1|4441.8|4429.8|0
1620636600000|2021-05-10 08:50:00|4441.6|4429.6|4439.8|4427.8|4441.6|4429.6|4439.6|4427.6|0
1620636610000|2021-05-10 08:50:10|4439.6|4427.6|4438.6|4426.6|4439.6|4427.6|4438.6|4426.6|0
1620636620000|2021-05-10 08:50:20|4438.2|4426.2|4436.6|4424.6|4438.2|4426.2|4436.4|4424.4|0
1620636630000|2021-05-10 08:50:30|4436|4424|4432.8|4420.8|4436|4424|4432.8|4420.8|0
1620636640000|2021-05-10 08:50:40|4433.1|4421.1|4432.8|4420.8|4433.1|4421.1|4432.8|4420.8|0
1620636650000|2021-05-10 08:50:50|4433.1|4421.1|4436.6|4424.6|4437.3|4425.3|4433.1|4421.1|3
1620636660000|2021-05-10 08:51:00|4436.1|4424.1|4436.9|4424.9|4438|4426|4436.1|4424.1|1
1620636670000|2021-05-10 08:51:10|4436.2|4424.2|4435.1|4423.1|4436.2|4424.2|4435.1|4423.1|0
1620636680000|2021-05-10 08:51:20|4435.3|4423.3|4435.6|4423.6|4435.6|4423.6|4435.3|4423.3|0
1620636700000|2021-05-10 08:51:40|4436.1|4424.1|4436.1|4424.1|4436.1|4424.1|4436.1|4424.1|0
1620636720000|2021-05-10 08:52:00|4435.9|4423.9|4435.6|4423.6|4435.9|4423.9|4435.6|4423.6|0
1620636750000|2021-05-10 08:52:30|4434.6|4422.6|4433.6|4421.6|4434.6|4422.6|4433.6|4421.6|0
1620636760000|2021-05-10 08:52:40|4433.1|4421.1|4432.1|4420.1|4433.1|4421.1|4432.1|4420.1|2
1620636770000|2021-05-10 08:52:50|4431.9|4419.9|4431.6|4419.6|4431.9|4419.9|4431.6|4419.6|0
1620636780000|2021-05-10 08:53:00|4430.9|4418.9|4430.9|4418.9|4430.9|4418.9|4430.9|4418.9|0
1620636790000|2021-05-10 08:53:10|4431.1|4419.1|4418.1|4406.1|4431.1|4419.1|4418.1|4406.1|2
1620636800000|2021-05-10 08:53:20|4417.6|4405.6|4418.1|4406.1|4418.4|4406.4|4417.6|4405.6|0
1620636810000|2021-05-10 08:53:30|4418.4|4406.4|4417|4405|4418.4|4406.4|4416.3|4404.3|29
1620636820000|2021-05-10 08:53:40|4416.6|4404.6|4415.8|4403.8|4416.6|4404.6|4415.8|4403.8|3
1620636830000|2021-05-10 08:53:50|4416|4404|4418.5|4406.5|4418.5|4406.5|4416|4404|9
1620636840000|2021-05-10 08:54:00|4418.3|4406.3|4417.5|4405.5|4418.5|4406.5|4417.5|4405.5|2
1620636850000|2021-05-10 08:54:10|4422.1|4406.1|4420.5|4408.5|4422.1|4409.3|4419.8|4405.8|4
1620636860000|2021-05-10 08:54:20|4419.8|4407.8|4419.8|4407.8|4419.8|4407.8|4419.8|4407.8|0
1620636870000|2021-05-10 08:54:30|4420|4408|4419.8|4407.8|4420|4408|4419.8|4407.8|5
1620636880000|2021-05-10 08:54:40|4420|4408|4422.1|4410.1|4422.7|4410.7|4420|4408|3
1620636890000|2021-05-10 08:54:50|4421.8|4409.8|4421.8|4409.8|4423|4411|4421.8|4409.8|1
1620636910000|2021-05-10 08:55:10|4420.8|4408.8|4420.8|4408.8|4421.8|4409.8|4420.8|4408.8|1
1620636930000|2021-05-10 08:55:30|4420.6|4408.6|4417|4405|4420.6|4408.6|4417|4405|0
1620636940000|2021-05-10 08:55:40|4417.3|4405.3|4419.8|4407.8|4419.8|4407.8|4417.3|4405.3|0
1620636950000|2021-05-10 08:55:50|4419.5|4407.5|4417|4405|4419.5|4407.5|4417|4403.5|0
1620636960000|2021-05-10 08:56:00|4416.8|4404.8|4416.8|4404.8|4416.8|4404.8|4416|4404|0
1620636970000|2021-05-10 08:56:10|4417|4405|4417.4|4405.4|4417.5|4405.5|4417|4405|0
1620636980000|2021-05-10 08:56:20|4418|4406|4418.2|4406.2|4418.2|4406.2|4417.5|4405.5|0
1620636990000|2021-05-10 08:56:30|4418.4|4406.4|4419|4407|4419.5|4407.5|4418.4|4406.4|0
1620637000000|2021-05-10 08:56:40|4418.8|4406.8|4418.5|4406.5|4418.8|4406.8|4418.3|4406.3|0
1620637010000|2021-05-10 08:56:50|4418.8|4406.8|4418.8|4406.8|4419.3|4407.3|4418.8|4406.8|1
1620637020000|2021-05-10 08:57:00|4419.3|4407.3|4419.3|4407.3|4419.3|4407.3|4419.3|4407.3|0
1620637040000|2021-05-10 08:57:20|4419|4407|4419|4407|4419.3|4407.3|4418.3|4406.3|0
1620637050000|2021-05-10 08:57:30|4418.5|4406.5|4418.5|4406.5|4418.5|4406.5|4418.5|4406.5|0
1620637090000|2021-05-10 08:58:10|4418.7|4406.7|4419.2|4407.2|4419.2|4407.2|4418.7|4406.7|0
1620637110000|2021-05-10 08:58:30|4419.5|4407.5|4421.5|4409.5|4421.5|4409.5|4419.5|4407.5|0
1620637120000|2021-05-10 08:58:40|4422.2|4410.2|4422.5|4410.5|4423|4411|4422|4410|0
1620637130000|2021-05-10 08:58:50|4422.7|4410.7|4423.6|4411.6|4423.6|4411.6|4422.7|4410.7|0
1620637170000|2021-05-10 08:59:30|4424|4412|4425.5|4413.5|4425.5|4413.5|4424|4412|1
1620637180000|2021-05-10 08:59:40|4425.7|4413.7|4424.7|4412.7|4425.7|4413.7|4424.5|4412.5|0
1620637190000|2021-05-10 08:59:50|4425|4413|4425|4413|4425|4413|4425|4413|0
1620637200000|2021-05-10 09:00:00|4425.2|4413.2|4432.2|4420.2|4432.2|4420.2|4425.2|4413.2|1
1620637210000|2021-05-10 09:00:10|4432|4420|4431.2|4419.2|4432|4420|4431.2|4419.2|0
1620637230000|2021-05-10 09:00:30|4431|4419|4435.2|4423.2|4435.2|4423.2|4430.2|4418.2|1
1620637240000|2021-05-10 09:00:40|4435|4423|4435.2|4423.2|4435.2|4423.2|4434.7|4422.7|0
1620637250000|2021-05-10 09:00:50|4435|4423|4435|4423|4435|4423|4435|4423|0
1620637260000|2021-05-10 09:01:00|4434.9|4422.9|4439.7|4427.7|4440.7|4428.7|4434.2|4418.7|3
1620637270000|2021-05-10 09:01:10|4439.5|4427.5|4438.2|4422.2|4439.7|4427.7|4437.3|4422.2|0
1620637280000|2021-05-10 09:01:20|4435.7|4423.7|4435.9|4423.9|4436.4|4424.4|4435.7|4423.7|0
1620637290000|2021-05-10 09:01:30|4435.7|4423.7|4435.4|4423.4|4435.7|4423.7|4435.4|4423.4|0
1620637300000|2021-05-10 09:01:40|4435.9|4423.9|4435.9|4423.9|4435.9|4423.9|4435.9|4423.9|0
1620637310000|2021-05-10 09:01:50|4435.4|4423.4|4434.4|4422.4|4435.4|4423.4|4433.4|4421.4|0
1620637320000|2021-05-10 09:02:00|4434|4422|4432.4|4420.4|4434|4422|4431.9|4419.9|0
1620637330000|2021-05-10 09:02:10|4432.2|4420.2|4432.9|4420.9|4432.9|4420.9|4431.9|4419.9|0
1620637340000|2021-05-10 09:02:20|4431.9|4419.9|4431.9|4419.9|4432.2|4420.2|4431.7|4419.7|0
1620637350000|2021-05-10 09:02:30|4431.4|4419.4|4431.4|4419.4|4431.9|4419.9|4431.4|4419.4|0
1620637370000|2021-05-10 09:02:50|4431.2|4419.2|4430.2|4418.2|4431.2|4419.2|4430.2|4418.2|3
1620637380000|2021-05-10 09:03:00|4428.7|4416.7|4428.2|4416.2|4428.7|4416.7|4428.2|4416.2|0
1620637390000|2021-05-10 09:03:10|4428|4416|4426|4414|4428|4416|4426|4414|0
1620637400000|2021-05-10 09:03:20|4425.8|4413.8|4428.2|4416.2|4428.5|4416.5|4425.5|4413.5|0
1620637410000|2021-05-10 09:03:30|4428.5|4416.5|4428.5|4416.5|4428.5|4416.5|4428.5|4416.5|0
1620637420000|2021-05-10 09:03:40|4428|4416|4428|4416|4428.7|4416.7|4428|4416|0
1620637430000|2021-05-10 09:03:50|4428.2|4416.2|4428.4|4416.4|4428.4|4416.4|4428.2|4416.2|0
1620637440000|2021-05-10 09:04:00|4428.2|4416.2|4429.4|4417.4|4429.4|4417.4|4428.2|4416.2|0
1620637450000|2021-05-10 09:04:10|4428.9|4416.9|4429.4|4417.4|4429.4|4417.4|4428.9|4416.9|0
1620637460000|2021-05-10 09:04:20|4429.7|4417.7|4429.9|4417.9|4429.9|4417.9|4429.6|4417.6|0
1620637470000|2021-05-10 09:04:30|4432.6|4420.6|4433.7|4421.7|4433.7|4421.7|4432.6|4420.6|1
1620637480000|2021-05-10 09:04:40|4433.9|4421.9|4433.7|4421.7|4434.2|4422.2|4433.7|4421.7|0
1620637500000|2021-05-10 09:05:00|4439.7|4427.7|4439.7|4427.7|4439.7|4427.7|4439.7|4427.7|0
1620637520000|2021-05-10 09:05:20|4440.2|4428.2|4440.2|4428.2|4440.2|4428.2|4440.2|4428.2|0
1620637540000|2021-05-10 09:05:40|4440|4428|4444.2|4432.2|4444.2|4432.2|4440|4428|4
1620637550000|2021-05-10 09:05:50|4444|4432|4444.2|4432.2|4444.2|4432.2|4444|4432|0
1620637570000|2021-05-10 09:06:10|4442.2|4430.2|4442.7|4430.7|4443.2|4431.2|4442.2|4430.2|0
1620637580000|2021-05-10 09:06:20|4442.9|4430.9|4442.7|4430.7|4443.2|4431.2|4442.7|4430.7|0
1620637590000|2021-05-10 09:06:30|4442.9|4430.9|4442.7|4430.7|4443.2|4431.2|4442.7|4430.7|0
1620637600000|2021-05-10 09:06:40|4443.1|4431.1|4442.7|4430.7|4443.1|4431.1|4442.7|4430.7|0
1620637610000|2021-05-10 09:06:50|4443.5|4431.5|4443.5|4431.5|4443.5|4431.5|4443.5|4431.5|0
1620637620000|2021-05-10 09:07:00|4442.7|4430.7|4443.5|4431.5|4443.5|4431.5|4442.5|4430.5|0
1620637630000|2021-05-10 09:07:10|4443.2|4431.2|4444.7|4432.7|4444.7|4432.7|4443|4431|0
1620637640000|2021-05-10 09:07:20|4445|4433|4445|4433|4445|4433|4445|4433|0
1620637650000|2021-05-10 09:07:30|4445.5|4433.5|4445.5|4433.5|4445.5|4433.5|4445.5|4433.5|0
1620637700000|2021-05-10 09:08:20|4445.7|4433.7|4445.7|4433.7|4445.7|4433.7|4445.7|4433.7|0
1620637710000|2021-05-10 09:08:30|4446.7|4434.7|4449|4437|4449|4437|4446.7|4434.7|0
1620637720000|2021-05-10 09:08:40|4449.3|4437.3|4449.7|4437.7|4449.7|4437.7|4448.7|4436.7|2
1620637730000|2021-05-10 09:08:50|4449.2|4437.2|4449.4|4437.4|4449.4|4437.4|4449.2|4437.2|0
1620637740000|2021-05-10 09:09:00|4449.7|4437.7|4450.4|4438.4|4450.4|4438.4|4449.7|4437.7|0
1620637750000|2021-05-10 09:09:10|4451.2|4439.2|4452.9|4440.9|4452.9|4440.9|4451.2|4439.2|0
1620637760000|2021-05-10 09:09:20|4453.2|4441.2|4456.1|4444.1|4456.4|4444.4|4453.2|4441.2|13
1620637770000|2021-05-10 09:09:30|4455.8|4443.8|4455.5|4443.5|4456.3|4444.3|4455.5|4443.5|3
1620637780000|2021-05-10 09:09:40|4455.8|4443.8|4455.8|4443.8|4455.8|4443.8|4455.8|4443.8|2
1620637790000|2021-05-10 09:09:50|4455.5|4443.5|4454.2|4442.2|4455.8|4443.8|4454.2|4442.2|0
1620637800000|2021-05-10 09:10:00|4453.5|4441.5|4451.5|4439.5|4453.5|4441.5|4451.5|4439.5|0
1620637810000|2021-05-10 09:10:10|4452.1|4440.1|4452|4440|4453|4441|4451.5|4439.5|0
1620637820000|2021-05-10 09:10:20|4447.7|4435.7|4449|4437|4451.5|4439.5|4447.5|4435.5|24
1620637830000|2021-05-10 09:10:30|4449.3|4437.3|4449.3|4437.3|4449.3|4437.3|4449.3|4437.3|3
1620637840000|2021-05-10 09:10:40|4449|4437|4448.5|4436.5|4449|4437|4448.5|4436.5|0
1620637850000|2021-05-10 09:10:50|4448.8|4436.8|4449|4437|4449|4437|4448.3|4436.3|0
1620637860000|2021-05-10 09:11:00|4447.8|4435.8|4447.5|4435.5|4448.3|4436.3|4447.5|4435.5|0
1620637870000|2021-05-10 09:11:10|4446.5|4434.5|4446.5|4434.5|4446.5|4434.5|4446.5|4434.5|0
1620637880000|2021-05-10 09:11:20|4446.3|4434.3|4451.2|4439.2|4454.3|4439.3|4446.3|4434.3|0
1620637890000|2021-05-10 09:11:30|4451.7|4439.7|4452|4440|4452|4440|4451.7|4439.7|0
1620637900000|2021-05-10 09:11:40|4451.5|4439.5|4449.7|4437.7|4451.5|4439.5|4449.7|4437.7|0
1620637910000|2021-05-10 09:11:50|4449.5|4437.5|4448.7|4436.7|4449.5|4437.5|4448.7|4436.7|1
1620637920000|2021-05-10 09:12:00|4448.5|4436.5|4449|4437|4449|4437|4448.5|4436.5|1
1620637930000|2021-05-10 09:12:10|4448.7|4436.7|4448|4436|4448.7|4436.7|4448|4436|0
1620637940000|2021-05-10 09:12:20|4447.5|4435.5|4447.5|4435.5|4447.5|4435.5|4447.5|4435.5|5
1620637950000|2021-05-10 09:12:30|4447.2|4435.2|4447.2|4435.2|4447.2|4435.2|4447.2|4435.2|0
1620637980000|2021-05-10 09:13:00|4447.5|4435.5|4446.7|4434.7|4447.5|4435.5|4446.7|4434.7|1
1620638000000|2021-05-10 09:13:20|4447|4435|4448|4436|4448|4436|4447|4435|0
1620638010000|2021-05-10 09:13:30|4446.5|4434.5|4448.7|4436.7|4448.7|4436.7|4446.5|4434.5|0
1620638030000|2021-05-10 09:13:50|4448.9|4436.9|4448.6|4436.6|4449.2|4437.2|4448.6|4436.6|2
1620638040000|2021-05-10 09:14:00|4448.9|4436.9|4448.9|4436.9|4448.9|4436.9|4448.9|4436.9|0
1620638060000|2021-05-10 09:14:20|4449.2|4437.2|4451.1|4439.1|4451.1|4439.1|4449.2|4437.2|0
1620638080000|2021-05-10 09:14:40|||||||||2
1620638110000|2021-05-10 09:15:10|4451.9|4439.9|4453.2|4441.2|4453.7|4441.7|4451.9|4439.9|0
1620638130000|2021-05-10 09:15:30|4453.4|4441.4|4453.4|4441.4|4453.4|4441.4|4453.4|4441.4|0
1620638140000|2021-05-10 09:15:40|4453.2|4441.2|4453.2|4441.2|4453.2|4441.2|4453.2|4441.2|0
1620638170000|2021-05-10 09:16:10|||||||||17
1620638190000|2021-05-10 09:16:30|4452.7|4440.7|4452.9|4440.9|4452.9|4440.9|4451.9|4439.9|2
1620638200000|2021-05-10 09:16:40|4453.2|4441.2|4453.2|4441.2|4453.2|4441.2|4453.2|4441.2|0
1620638210000|2021-05-10 09:16:50|4452.9|4440.9|4452.9|4440.9|4452.9|4440.9|4452.9|4440.9|0
1620638220000|2021-05-10 09:17:00|4452.7|4440.7|4452.4|4440.4|4452.7|4440.7|4452.4|4440.4|0
1620638230000|2021-05-10 09:17:10|4452.1|4440.1|4448.6|4436.6|4452.9|4440.1|4447.8|4432.3|1
1620638240000|2021-05-10 09:17:20|4451|4435|4448.3|4436.3|4451.9|4438.1|4448.1|4435|0
1620638250000|2021-05-10 09:17:30|4447.8|4435.8|4447.3|4435.3|4447.8|4435.8|4447.3|4435.3|0
1620638270000|2021-05-10 09:17:50|4447.9|4435.9|4448.8|4436.8|4448.8|4436.8|4447.9|4435.9|0
1620638280000|2021-05-10 09:18:00|4447.4|4435.4|4447.1|4435.1|4447.4|4435.4|4447.1|4435.1|0
1620638290000|2021-05-10 09:18:10|4447.7|4435.7|4447.7|4435.7|4447.7|4435.7|4447.7|4435.7|0
1620638310000|2021-05-10 09:18:30|4447.1|4435.1|4447.1|4435.1|4447.1|4435.1|4446.9|4434.9|2
1620638320000|2021-05-10 09:18:40|4446.9|4434.9|4447.1|4435.1|4447.1|4435.1|4446.9|4434.9|0
1620638330000|2021-05-10 09:18:50|4447.7|4435.7|4448|4436|4448.6|4436.6|4447.7|4435.7|0
1620638340000|2021-05-10 09:19:00|4448.3|4436.3|4448.3|4436.3|4448.3|4436.3|4448.3|4436.3|0
1620638380000|2021-05-10 09:19:40|4448|4436|4450.5|4438.5|4450.5|4438.5|4448|4436|34
1620638390000|2021-05-10 09:19:50|4452.5|4440.5|4454.8|4442.8|4454.9|4442.9|4452.5|4440.5|34
1620638400000|2021-05-10 09:20:00|4455.1|4443.1|4454.2|4442.2|4455.1|4443.1|4454.2|4442.2|0
1620638410000|2021-05-10 09:20:10|4454|4442|4454.2|4442.2|4454.2|4442.2|4453.7|4441.7|2
1620638420000|2021-05-10 09:20:20|4454.5|4442.5|4454.7|4442.7|4454.7|4442.7|4454.5|4442.5|0
1620638430000|2021-05-10 09:20:30|4455.3|4443.3|4457.5|4445.5|4457.5|4445.5|4455.3|4443.3|0
1620638440000|2021-05-10 09:20:40|4457.2|4445.2|4455.5|4443.5|4457.5|4445.5|4454.5|4441|1
1620638450000|2021-05-10 09:20:50|4455.3|4443.3|4457.8|4445.8|4458.3|4446.3|4454.5|4442.5|0
1620638460000|2021-05-10 09:21:00|4458|4446|4458|4446|4458.3|4446.3|4458|4446|0
1620638470000|2021-05-10 09:21:10|4459.3|4447.3|4461.8|4449.8|4461.8|4449.8|4458.8|4445.3|5
1620638480000|2021-05-10 09:21:20|4462|4450|4465.2|4453.2|4465.2|4453.2|4462|4450|2
1620638490000|2021-05-10 09:21:30|4465|4453|4465.7|4453.7|4465.7|4453.7|4463.5|4451.5|0
1620638500000|2021-05-10 09:21:40|4465.2|4453.2|4465.2|4453.2|4465.7|4453.7|4465|4453|0
1620638510000|2021-05-10 09:21:50|4465|4453|4463.8|4451.8|4465|4453|4463.8|4451.8|0
1620638520000|2021-05-10 09:22:00|4462|4450|4462.3|4450.3|4462.4|4450.4|4461.2|4449.2|0
1620638530000|2021-05-10 09:22:10|4462|4450|4462.8|4450.8|4462.8|4450.8|4462|4450|0
1620638540000|2021-05-10 09:22:20|4463.3|4451.3|4462.3|4450.3|4463.3|4451.3|4461.8|4449.8|1
1620638550000|2021-05-10 09:22:30|4461.8|4449.8|4462.8|4450.8|4462.8|4450.8|4461.8|4449.8|1
1620638560000|2021-05-10 09:22:40|4462.5|4450.5|4462|4450|4462.5|4450.5|4462|4450|1
1620638570000|2021-05-10 09:22:50|4462.2|4450.2|4462|4450|4462.2|4450.2|4462|4450|0
1620638580000|2021-05-10 09:23:00|4462.5|4450.5|4461.8|4449.8|4462.5|4450.5|4461.5|4449.5|0
1620638590000|2021-05-10 09:23:10|4462.7|4450.7|4461.8|4449.8|4462.7|4450.7|4461.8|4449.8|0
1620638610000|2021-05-10 09:23:30|4461.3|4449.3|4462.3|4450.3|4462.5|4450.5|4460.8|4448.8|0
1620638620000|2021-05-10 09:23:40|4461.3|4449.3|4462.3|4450.3|4462.3|4450.3|4461.3|4449.3|0
1620638630000|2021-05-10 09:23:50|4462.5|4450.5|4462.5|4450.5|4462.5|4450.5|4462.3|4450.3|0
1620638640000|2021-05-10 09:24:00|4462.3|4450.3|4461.8|4449.8|4462.3|4450.3|4461.8|4449.8|0
1620638650000|2021-05-10 09:24:10|4461.5|4449.5|4461.5|4449.5|4461.5|4449.5|4461.5|4449.5|0
1620638670000|2021-05-10 09:24:30|4461.3|4449.3|4461.3|4449.3|4461.3|4449.3|4461.3|4449.3|0
1620638680000|2021-05-10 09:24:40|4461.2|4449.2|4461.2|4449.2|4461.2|4449.2|4461.2|4449.2|0
1620638690000|2021-05-10 09:24:50|4461.7|4449.7|4462.2|4450.2|4462.2|4450.2|4461.7|4449.7|0
1620638730000|2021-05-10 09:25:30|4463.2|4451.2|4463.2|4451.2|4463.2|4451.2|4463.2|4451.2|0
1620638740000|2021-05-10 09:25:40|4463.5|4451.5|4463.3|4451.3|4463.5|4451.5|4463.3|4451.3|0
1620638750000|2021-05-10 09:25:50|4464.4|4452.4|4462.8|4450.8|4464.4|4452.4|4462.8|4450.8|0
1620638760000|2021-05-10 09:26:00|4462.5|4450.5|4463|4451|4463|4451|4462.5|4450.5|0
1620638770000|2021-05-10 09:26:10|4462.5|4450.5|4462.5|4450.5|4462.5|4450.5|4462.5|4450.5|1
1620638780000|2021-05-10 09:26:20|4460.7|4448.7|4461|4449|4461|4449|4460.7|4448.7|0
1620638790000|2021-05-10 09:26:30|4461.2|4449.2|4461|4449|4461.7|4449.7|4461|4449|0
1620638800000|2021-05-10 09:26:40|4461.2|4449.2|4461.2|4449.2|4461.7|4449.7|4460.7|4448.7|0
1620638810000|2021-05-10 09:26:50|4458.9|4446.9|4460.5|4448.5|4461|4449|4458.9|4446.9|0
1620638820000|2021-05-10 09:27:00|4460.2|4448.2|4453.2|4441.2|4460.2|4448.2|4453|4441|0
1620638830000|2021-05-10 09:27:10|4452.7|4440.7|4451.2|4439.2|4452.7|4440.7|4450.7|4438.7|0
1620638840000|2021-05-10 09:27:20|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|0
1620638850000|2021-05-10 09:27:30|4451.2|4439.2|4451.4|4439.4|4451.4|4439.4|4451.2|4439.2|0
1620638860000|2021-05-10 09:27:40|4451.2|4439.2|4452.4|4440.4|4452.4|4440.4|4451.2|4439.2|0
1620638870000|2021-05-10 09:27:50|4452.2|4440.2|4451.9|4439.9|4452.2|4440.2|4451.4|4439.4|0
1620638880000|2021-05-10 09:28:00|4450.4|4438.4|4449.8|4437.8|4450.4|4438.4|4449.6|4437.6|7
1620638890000|2021-05-10 09:28:10|||||||||1
1620638900000|2021-05-10 09:28:20|4450.4|4438.4|4450.4|4438.4|4450.4|4438.4|4450.4|4438.4|0
1620638910000|2021-05-10 09:28:30|4451.9|4439.9|4452.9|4440.9|4452.9|4440.9|4451.9|4439.9|0
1620638920000|2021-05-10 09:28:40|4453.2|4441.2|4452.4|4440.4|4453.7|4441.7|4452.4|4440.4|0
1620638930000|2021-05-10 09:28:50|4452.7|4440.7|4452.2|4440.2|4452.9|4440.9|4452.2|4440.2|4
1620638940000|2021-05-10 09:29:00|||||||||1
1620638950000|2021-05-10 09:29:10|4452.7|4440.7|4452.7|4440.7|4452.7|4440.7|4452.7|4440.7|0
1620638970000|2021-05-10 09:29:30|4452.2|4440.2|4451.7|4439.7|4452.2|4440.2|4451.7|4439.7|1
1620638980000|2021-05-10 09:29:40|4452.2|4440.2|4451.9|4439.9|4452.2|4440.2|4451.9|4439.9|1
1620638990000|2021-05-10 09:29:50|4451.7|4439.7|4450.4|4438.4|4451.7|4439.7|4450.4|4438.4|2
1620639000000|2021-05-10 09:30:00|4450.1|4438.1|4449.8|4437.8|4450.1|4438.1|4449.8|4437.8|0
1620639010000|2021-05-10 09:30:10|4449.2|4437.2|4446.4|4434.4|4450.4|4437.2|4446.4|4433.9|12
1620639020000|2021-05-10 09:30:20|4446.6|4434.6|4448.4|4436.4|4448.4|4436.4|4446.6|4434.6|0
1620639030000|2021-05-10 09:30:30|4448.6|4436.6|4450.1|4438.1|4450.1|4438.1|4448.6|4436.6|0
1620639040000|2021-05-10 09:30:40|4449.3|4437.3|4448.6|4436.6|4449.3|4437.3|4448.4|4436.4|0
1620639050000|2021-05-10 09:30:50|4449.1|4437.1|4446.3|4434.3|4449.1|4437.1|4446.3|4434.3|2
1620639060000|2021-05-10 09:31:00|4446.2|4434.2|4446|4434|4446.2|4434.2|4446|4434|0
1620639070000|2021-05-10 09:31:10|4446.1|4434.1|4444.1|4432.1|4446.1|4434.1|4444.1|4432.1|7
1620639080000|2021-05-10 09:31:20|4445.4|4433.4|4449.4|4437.4|4449.4|4437.4|4445.4|4433.4|1
1620639090000|2021-05-10 09:31:30|4449.6|4437.6|4450.4|4434.4|4450.4|4437.9|4445.8|4433.8|3
1620639100000|2021-05-10 09:31:40|4449.9|4433.9|4449.9|4437.9|4449.9|4437.9|4445.9|4433.6|5
1620639110000|2021-05-10 09:31:50|4451.1|4435.1|4449.2|4437.2|4451.1|4437.2|4448.4|4435.1|0
1620639120000|2021-05-10 09:32:00|4449.9|4437.9|4452.1|4440.1|4452.1|4440.1|4449.9|4437.9|0
1620639130000|2021-05-10 09:32:10|4452.4|4440.4|4453.9|4441.9|4453.9|4441.9|4452.4|4440.4|0
1620639140000|2021-05-10 09:32:20|4453.7|4441.7|4455.6|4443.6|4455.6|4443.6|4453.7|4441.7|1
1620639150000|2021-05-10 09:32:30|4456.2|4444.2|4459.9|4447.9|4459.9|4447.9|4456.2|4444.2|0
1620639160000|2021-05-10 09:32:40|4459.7|4447.7|4458.1|4446.1|4459.7|4447.7|4457.8|4445.8|0
1620639170000|2021-05-10 09:32:50|||||||||1
1620639180000|2021-05-10 09:33:00|4458.7|4446.7|4458.7|4446.7|4458.7|4446.7|4458.7|4446.7|0
1620639200000|2021-05-10 09:33:20|4458.1|4446.1|4457.4|4445.4|4458.1|4446.1|4457.4|4445.4|0
1620639210000|2021-05-10 09:33:30|4457.7|4445.7|4457.7|4445.7|4457.7|4445.7|4457.7|4445.7|0
1620639220000|2021-05-10 09:33:40|4457.4|4445.4|4457.4|4445.4|4457.4|4445.4|4457.4|4445.4|0
1620639230000|2021-05-10 09:33:50|4456.6|4444.6|4456.4|4444.4|4456.6|4444.6|4455.1|4443.1|0
1620639240000|2021-05-10 09:34:00|4456.1|4444.1|4456.1|4444.1|4456.1|4444.1|4456.1|4444.1|0
1620639250000|2021-05-10 09:34:10|4456.4|4444.4|4456.4|4444.4|4456.4|4444.4|4456.4|4444.4|0
1620639260000|2021-05-10 09:34:20|4456.7|4444.7|4456.7|4444.7|4456.7|4444.7|4456.7|4444.7|0
1620639270000|2021-05-10 09:34:30|4457.2|4445.2|4457.2|4445.2|4457.2|4445.2|4457.2|4445.2|0
1620639280000|2021-05-10 09:34:40|4457|4445|4456.4|4444.4|4457|4445|4456.4|4444.4|0
1620639290000|2021-05-10 09:34:50|||||||||4
1620639300000|2021-05-10 09:35:00|||||||||1
1620639320000|2021-05-10 09:35:20|4456.5|4444.5|4457|4445|4457|4445|4456.5|4444.5|0
1620639330000|2021-05-10 09:35:30|4457.3|4445.3|4457.3|4445.3|4457.8|4445.8|4457.3|4445.3|0
1620639340000|2021-05-10 09:35:40|4457.5|4445.5|4457.8|4445.8|4457.8|4445.8|4457.5|4445.5|0
1620639350000|2021-05-10 09:35:50|4457.3|4445.3|4457.8|4445.8|4457.8|4445.8|4457.3|4445.3|0
1620639360000|2021-05-10 09:36:00|4457.3|4445.3|4456.8|4444.8|4457.3|4445.3|4456.8|4444.8|0
1620639370000|2021-05-10 09:36:10|4456.5|4444.5|4457.3|4445.3|4457.3|4445.3|4456.5|4444.5|0
1620639380000|2021-05-10 09:36:20|4457.5|4445.5|4457.5|4445.5|4458.3|4446.3|4457|4445|0
1620639390000|2021-05-10 09:36:30|4459.8|4447.8|4462.5|4450.5|4462.5|4450.5|4459|4447|0
1620639400000|2021-05-10 09:36:40|4462.3|4450.3|4463.8|4451.8|4464.5|4452.5|4462.3|4450.3|3
1620639410000|2021-05-10 09:36:50|4463.5|4451.5|4463.8|4451.8|4463.8|4451.8|4463.5|4451.5|0
1620639430000|2021-05-10 09:37:10|4463.5|4451.5|4463.3|4451.3|4463.5|4451.5|4463.3|4451.3|0
1620639440000|2021-05-10 09:37:20|4463|4451|4464.3|4452.3|4464.3|4452.3|4463|4451|5
1620639450000|2021-05-10 09:37:30|4464.5|4452.5|4465.7|4453.7|4465.7|4453.7|4464.5|4452.5|5
1620639460000|2021-05-10 09:37:40|4466|4454|4466.2|4454.2|4466.2|4454.2|4466|4454|0
1620639470000|2021-05-10 09:37:50|4470.1|4458.1|4469|4457|4470.1|4458.1|4468.2|4456.2|6
1620639480000|2021-05-10 09:38:00|4469.3|4457.3|4469|4457|4469.3|4457.3|4469|4457|0
1620639500000|2021-05-10 09:38:20|4468.7|4456.7|4465.7|4453.7|4468.7|4456.7|4465.7|4453.7|0
1620639510000|2021-05-10 09:38:30|4465.9|4453.9|4466.2|4454.2|4466.2|4454.2|4465.9|4453.9|0
1620639520000|2021-05-10 09:38:40|4466.5|4454.5|4466.5|4454.5|4466.7|4454.7|4466.5|4454.5|0
1620639530000|2021-05-10 09:38:50|4466.9|4454.9|4466.7|4454.7|4467|4455|4466.7|4454.7|0
1620639540000|2021-05-10 09:39:00|4466.5|4454.5|4465.2|4453.2|4466.5|4454.5|4465.2|4453.2|0
1620639550000|2021-05-10 09:39:10|4465.5|4453.5|4465.2|4453.2|4465.5|4453.5|4465.2|4453.2|1
1620639580000|2021-05-10 09:39:40|4465.5|4453.5|4465.7|4453.7|4465.7|4453.7|4465.5|4453.5|0
1620639590000|2021-05-10 09:39:50|4464.7|4452.7|4465|4453|4465|4453|4464.7|4452.7|0
1620639600000|2021-05-10 09:40:00|4465.5|4453.5|4466.3|4454.3|4466.3|4454.3|4464.7|4452.7|0
1620639610000|2021-05-10 09:40:10|4465.8|4453.8|4465|4453|4465.8|4453.8|4464|4452|0
1620639620000|2021-05-10 09:40:20|4464|4452|4462.7|4450.7|4464.7|4452.7|4462.7|4450.7|0
1620639630000|2021-05-10 09:40:30|4462.5|4450.5|4463.2|4451.2|4463.2|4451.2|4462.5|4450.5|0
1620639650000|2021-05-10 09:40:50|4462.7|4450.7|4464.4|4452.4|4464.4|4452.4|4462.7|4450.7|0
1620639660000|2021-05-10 09:41:00|4464.2|4452.2|4464.2|4452.2|4464.2|4452.2|4464.2|4452.2|0
1620639670000|2021-05-10 09:41:10|4464.4|4452.4|4464.4|4452.4|4464.4|4452.4|4464.4|4452.4|0
1620639680000|2021-05-10 09:41:20|4464.5|4452.5|4464.2|4452.2|4464.5|4452.5|4464.2|4452.2|0
1620639690000|2021-05-10 09:41:30|4464|4452|4464|4452|4464|4452|4464|4452|0
1620639700000|2021-05-10 09:41:40|4463.7|4451.7|4463.2|4451.2|4463.7|4451.7|4462.7|4450.7|0
1620639720000|2021-05-10 09:42:00|4463.4|4451.4|4463.2|4451.2|4463.4|4451.4|4463.2|4451.2|0
1620639730000|2021-05-10 09:42:10|4463|4451|4463|4451|4463|4451|4463|4451|1
1620639740000|2021-05-10 09:42:20|||||||||5
1620639750000|2021-05-10 09:42:30|4463.7|4451.7|4463.9|4451.9|4464.2|4452.2|4463.7|4451.7|5
1620639760000|2021-05-10 09:42:40|4463.7|4451.7|4462.1|4450.1|4463.7|4451.7|4462.1|4450.1|7
1620639770000|2021-05-10 09:42:50|4462.3|4450.3|4459.7|4447.7|4462.3|4450.3|4459.7|4447.7|1
1620639780000|2021-05-10 09:43:00|4459.4|4447.4|4458.7|4446.7|4459.4|4447.4|4458.7|4446.7|11
1620639800000|2021-05-10 09:43:20|4459.7|4447.7|4462.4|4450.4|4462.7|4450.7|4459.4|4447.4|0
1620639810000|2021-05-10 09:43:30|4462.7|4450.7|4462.7|4450.7|4462.7|4450.7|4462.7|4450.7|0
1620639820000|2021-05-10 09:43:40|4463.2|4451.2|4462.7|4450.7|4463.2|4451.2|4462.7|4450.7|0
1620639840000|2021-05-10 09:44:00|4463.7|4451.7|4463.7|4451.7|4463.7|4451.7|4463.7|4451.7|0
1620639850000|2021-05-10 09:44:10|4462.7|4450.7|4462.7|4450.7|4462.7|4450.7|4462.7|4450.7|0
1620639860000|2021-05-10 09:44:20|4464.1|4448.1|4463.8|4447.8|4464.1|4448.1|4463.8|4447.8|2
1620639870000|2021-05-10 09:44:30|4463.5|4447.5|4460.2|4448.2|4463.5|4448.2|4460.2|4447.5|0
1620639880000|2021-05-10 09:44:40|4461.2|4449.2|4461.2|4449.2|4461.2|4449.2|4461.2|4449.2|1
1620639890000|2021-05-10 09:44:50|4460.9|4448.9|4460.2|4448.2|4461.2|4449.2|4460.2|4448.2|2
1620639900000|2021-05-10 09:45:00|4460.7|4448.7|4460.9|4448.9|4460.9|4448.9|4460.7|4448.7|0
1620639910000|2021-05-10 09:45:10|4458.9|4446.9|4459.1|4447.1|4460.7|4448.7|4458.9|4446.9|2
1620639920000|2021-05-10 09:45:20|4458.6|4446.6|4458.6|4446.6|4458.6|4446.6|4458.6|4446.6|0
1620639940000|2021-05-10 09:45:40|4458.4|4446.4|4458.4|4446.4|4458.4|4446.4|4458.4|4446.4|0
1620639950000|2021-05-10 09:45:50|4458.2|4446.2|4458.2|4446.2|4458.2|4446.2|4458.2|4446.2|0
1620639970000|2021-05-10 09:46:10|4457.8|4445.8|4457.2|4445.2|4457.8|4445.8|4457.2|4445.2|0
1620639990000|2021-05-10 09:46:30|4457|4445|4456.7|4444.7|4457|4445|4456.7|4444.7|1
1620640000000|2021-05-10 09:46:40|4457.2|4445.2|4456.2|4444.2|4457.2|4445.2|4456.2|4444.2|12
1620640010000|2021-05-10 09:46:50|4456.3|4444.3|4456.3|4444.3|4456.8|4444.8|4456.3|4444.3|3
1620640020000|2021-05-10 09:47:00|4456|4444|4453.9|4441.9|4456|4444|4453.9|4441.9|1
1620640030000|2021-05-10 09:47:10|4453.6|4441.6|4453.6|4441.6|4453.6|4441.6|4453.3|4441.3|1
1620640040000|2021-05-10 09:47:20|4454.5|4442.5|4454.2|4442.2|4454.5|4442.5|4454.2|4442.2|1
1620640070000|2021-05-10 09:47:50|4453.6|4441.6|4453.6|4441.6|4453.6|4441.6|4453.6|4441.6|0
1620640080000|2021-05-10 09:48:00|4454.2|4442.2|4455.5|4443.5|4455.5|4443.5|4454.2|4442.2|0
1620640090000|2021-05-10 09:48:10|4456|4444|4456|4444|4456|4444|4456|4444|0
1620640100000|2021-05-10 09:48:20|4455.7|4443.7|4455|4443|4455.7|4443.7|4455|4443|1
1620640110000|2021-05-10 09:48:30|4455.5|4443.5|4456|4444|4456|4444|4455.5|4443.5|0
1620640120000|2021-05-10 09:48:40|4455.5|4443.5|4456|4444|4456.3|4444.3|4455.5|4443.5|3
1620640140000|2021-05-10 09:49:00|4456.8|4444.8|4456.8|4444.8|4456.8|4444.8|4456.8|4444.8|6
1620640150000|2021-05-10 09:49:10|4457.3|4445.3|4457.3|4445.3|4457.3|4445.3|4457.3|4445.3|13
1620640160000|2021-05-10 09:49:20|||||||||6
1620640170000|2021-05-10 09:49:30|4457.8|4445.8|4458.3|4446.3|4458.3|4446.3|4457.8|4445.8|4
1620640180000|2021-05-10 09:49:40|4458.9|4446.9|4457.3|4445.3|4458.9|4446.9|4457.3|4445.3|6
1620640190000|2021-05-10 09:49:50|4457.9|4445.9|4457.9|4445.9|4457.9|4445.9|4457.9|4445.9|0
1620640200000|2021-05-10 09:50:00|4457.6|4445.6|4458.9|4446.9|4458.9|4446.9|4457.6|4445.6|1
1620640210000|2021-05-10 09:50:10|4458.3|4446.3|4458.9|4446.9|4458.9|4446.9|4458.1|4446.1|5
1620640220000|2021-05-10 09:50:20|4458.3|4446.3|4458.1|4446.1|4458.3|4446.3|4457.8|4445.8|4
1620640230000|2021-05-10 09:50:30|4457.8|4445.8|4458.3|4446.3|4458.3|4446.3|4457.8|4445.8|0
1620640240000|2021-05-10 09:50:40|4458.6|4446.6|4458.6|4446.6|4458.6|4446.6|4458.6|4446.6|1
1620640250000|2021-05-10 09:50:50|4458.9|4446.9|4458.9|4446.9|4458.9|4446.9|4458.9|4446.9|0
1620640260000|2021-05-10 09:51:00|4458.3|4446.3|4458.9|4446.9|4458.9|4446.9|4458.3|4446.3|15
1620640270000|2021-05-10 09:51:10|4458.6|4446.6|4458.6|4446.6|4458.6|4446.6|4458.6|4446.6|0
1620640290000|2021-05-10 09:51:30|4459.6|4447.6|4460.2|4448.2|4461|4449|4459.6|4447.6|12
1620640300000|2021-05-10 09:51:40|4460.5|4448.5|4460.2|4448.2|4460.5|4448.5|4460.2|4448.2|1
1620640310000|2021-05-10 09:51:50|4459.9|4447.9|4459.9|4447.9|4459.9|4447.9|4459.9|4447.9|0
1620640320000|2021-05-10 09:52:00|4460.2|4448.2|4460.5|4448.5|4460.5|4448.5|4460.2|4448.2|5
1620640330000|2021-05-10 09:52:10|4460.9|4448.9|4459.6|4447.6|4461.5|4449.5|4459.6|4447.6|10
1620640340000|2021-05-10 09:52:20|4459.9|4447.9|4459.9|4447.9|4459.9|4447.9|4459.6|4447.6|1
1620640350000|2021-05-10 09:52:30|4460.6|4448.6|4462.1|4450.1|4462.1|4450.1|4460.6|4448.6|24
1620640360000|2021-05-10 09:52:40|4460.4|4448.4|4459|4447|4460.4|4448.4|4458.7|4446.7|2
1620640370000|2021-05-10 09:52:50|4459.7|4447.7|4459.5|4447.5|4459.7|4447.7|4459|4447|0
1620640380000|2021-05-10 09:53:00|4459.7|4447.7|4460|4448|4460|4448|4459.7|4447.7|0
1620640390000|2021-05-10 09:53:10|4459.7|4447.7|4459.7|4447.7|4459.7|4447.7|4459.7|4447.7|0
1620640400000|2021-05-10 09:53:20|4459.2|4447.2|4457.5|4445.5|4459.2|4447.2|4457.5|4445.5|0
1620640410000|2021-05-10 09:53:30|4458.1|4446.1|4457.5|4445.5|4458.1|4446.1|4457.5|4445.5|0
1620640430000|2021-05-10 09:53:50|4458.2|4446.2|4458.1|4446.1|4458.2|4446.2|4457.5|4445.5|0
1620640440000|2021-05-10 09:54:00|4458.3|4446.3|4458.3|4446.3|4458.3|4446.3|4458.3|4446.3|0
1620640450000|2021-05-10 09:54:10|4458.8|4446.8|4458.3|4446.3|4458.8|4446.8|4458.3|4446.3|0
1620640460000|2021-05-10 09:54:20|4457.5|4445.5|4454.3|4442.3|4457.5|4445.5|4453.7|4441.7|1
1620640470000|2021-05-10 09:54:30|4454.8|4442.8|4454.8|4442.8|4454.8|4442.8|4454.8|4442.8|0
1620640480000|2021-05-10 09:54:40|4455.3|4443.3|4455.3|4443.3|4455.3|4443.3|4455.3|4443.3|0
1620640490000|2021-05-10 09:54:50|4454.8|4442.8|4455.3|4443.3|4455.3|4443.3|4454.5|4442.5|0
1620640500000|2021-05-10 09:55:00|4455.9|4443.9|4459.8|4447.8|4460.8|4447.8|4455.9|4442.7|0
1620640510000|2021-05-10 09:55:10|4459.5|4447.5|4461.3|4449.3|4461.3|4449.3|4459.5|4447.5|0
1620640520000|2021-05-10 09:55:20|4461.9|4449.9|4463.4|4451.4|4463.4|4451.4|4461.6|4449.6|2
1620640530000|2021-05-10 09:55:30|4462.3|4450.3|4463.2|4451.2|4463.2|4451.2|4462.3|4450.3|0
1620640540000|2021-05-10 09:55:40|4462.9|4450.9|4463.4|4451.4|4463.4|4451.4|4462.9|4450.9|1
1620640550000|2021-05-10 09:55:50|4463.2|4451.2|4463.2|4451.2|4463.4|4451.4|4463.2|4451.2|2
1620640560000|2021-05-10 09:56:00|||||||||11
1620640570000|2021-05-10 09:56:10|4462.6|4450.6|4462.9|4450.9|4462.9|4450.9|4462.6|4450.6|25
1620640580000|2021-05-10 09:56:20|4462.6|4450.6|4463.2|4451.2|4463.2|4451.2|4462.6|4450.6|0
1620640600000|2021-05-10 09:56:40|4462.3|4450.3|4463.2|4451.2|4463.4|4451.4|4462.3|4450.3|2
1620640620000|2021-05-10 09:57:00|4464|4452|4464.3|4452.3|4464.3|4452.3|4464|4452|18
1620640630000|2021-05-10 09:57:10|4464.6|4452.6|4465.4|4453.4|4465.4|4453.4|4464.6|4452.6|17
1620640640000|2021-05-10 09:57:20|4465.7|4453.7|4465.7|4453.7|4465.7|4453.7|4465.7|4453.7|2
1620640650000|2021-05-10 09:57:30|4466.2|4454.2|4466.2|4454.2|4466.2|4454.2|4466.2|4454.2|1
1620640660000|2021-05-10 09:57:40|4466.4|4454.4|4466.4|4454.4|4466.7|4454.7|4466.4|4454.4|11
1620640670000|2021-05-10 09:57:50|4466.7|4454.7|4466.4|4454.4|4466.7|4454.7|4466.4|4454.4|2
1620640680000|2021-05-10 09:58:00|4466.7|4454.7|4466.7|4454.7|4467|4455|4466.4|4454.4|1
1620640690000|2021-05-10 09:58:10|4466.9|4454.9|4467.7|4455.7|4467.7|4455.7|4466.9|4454.9|6
1620640700000|2021-05-10 09:58:20|4468|4456|4468.6|4456.6|4468.6|4456.6|4467.7|4455.7|15
1620640710000|2021-05-10 09:58:30|4468.9|4456.9|4470|4458|4470|4458|4468.6|4456.6|0
1620640720000|2021-05-10 09:58:40|4470.5|4458.5|4472.1|4460.1|4472.4|4460.4|4470.5|4458.5|49
1620640730000|2021-05-10 09:58:50|4472.8|4460.8|4477.6|4465.6|4477.6|4465.6|4472.8|4460.8|34
1620640740000|2021-05-10 09:59:00|4478.1|4466.1|4480.4|4468.4|4480.4|4468.4|4478.1|4466.1|5
1620640750000|2021-05-10 09:59:10|4480.8|4468.8|4480.6|4468.6|4481.5|4469.5|4480.2|4468.2|4
1620640760000|2021-05-10 09:59:20|4480.4|4468.4|4482.8|4470.8|4483.1|4471.1|4480.4|4468.4|4
1620640770000|2021-05-10 09:59:30|4482.6|4470.6|4482.1|4470.1|4483|4471|4481.4|4469.4|7
1620640780000|2021-05-10 09:59:40|4482.7|4470.7|4482.9|4470.9|4483.1|4471.1|4482.1|4470.1|17
1620640790000|2021-05-10 09:59:50|4483.9|4471.9|4484.6|4468.6|4486|4474|4483.3|4468.6|25
1620700200000|2021-05-11 02:30:00|4430.2|4414.2|4431.5|4415.5|4431.6|4415.6|4429.7|4413.7|0
1620700210000|2021-05-11 02:30:10|4431.7|4415.7|4437.2|4421.2|4439.9|4422.9|4431.7|4413.9|0
1620700220000|2021-05-11 02:30:20|4437.4|4421.4|4435.9|4423.9|4441|4425.3|4435.9|4418.7|0
1620700230000|2021-05-11 02:30:30|4435.1|4423.1|4432|4416|4435.1|4423.1|4430.5|4415.8|0
1620700240000|2021-05-11 02:30:40|4431.8|4415.8|4428.5|4412.5|4433.2|4418.4|4427.3|4412.5|0
1620700250000|2021-05-11 02:30:50|4426.2|4414.2|4428.7|4412.7|4428.7|4414.2|4426.2|4412.7|0
1620700260000|2021-05-11 02:31:00|4429|4413|4426.5|4410.5|4429|4414.5|4426.3|4408.3|0
1620700270000|2021-05-11 02:31:10|4426|4410|4427|4415|4430.5|4415.5|4425.8|4409.8|0
1620700280000|2021-05-11 02:31:20|4425.5|4413.5|4424.6|4412.6|4427.8|4415.8|4423.5|4409.7|0
1620700290000|2021-05-11 02:31:30|4424.4|4412.4|4423.5|4411.5|4424.5|4412.5|4420.2|4408.2|0
1620700300000|2021-05-11 02:31:40|4423.3|4411.3|4425.6|4413.6|4425.9|4413.9|4422.8|4410.8|0
1620700310000|2021-05-11 02:31:50|4426.1|4414.1|4425.9|4413.9|4426.1|4414.1|4425.9|4413.9|0
1620700320000|2021-05-11 02:32:00|4425.4|4413.4|4424.2|4412.2|4425.4|4413.4|4424.2|4412.2|0
1620700330000|2021-05-11 02:32:10|4423.9|4411.9|4423.7|4411.7|4423.9|4411.9|4423.7|4411.7|0
1620700340000|2021-05-11 02:32:20|4423.5|4411.5|4425.5|4413.5|4425.5|4413.5|4423.5|4411.5|0
1620700350000|2021-05-11 02:32:30|4425|4413|4423.7|4411.7|4425|4413|4423.7|4411.7|0
1620700360000|2021-05-11 02:32:40|4423.2|4411.2|4422.4|4410.4|4423.7|4411.7|4422.4|4410.4|0
1620700370000|2021-05-11 02:32:50|4422.9|4410.9|4422.9|4410.9|4422.9|4410.9|4422.9|4410.9|0
1620700380000|2021-05-11 02:33:00|4423.2|4411.2|4422.2|4410.2|4424.2|4412.2|4422.2|4410.2|0
1620700400000|2021-05-11 02:33:20|4423.3|4411.3|4425.4|4413.4|4425.4|4413.4|4423.1|4411.1|16
1620700410000|2021-05-11 02:33:30|4424|4412|4424.3|4412.3|4424.5|4412.5|4424|4412|0
1620700420000|2021-05-11 02:33:40|4424.5|4412.5|4424.6|4412.6|4424.6|4412.6|4423.6|4411.6|1
1620700430000|2021-05-11 02:33:50|4426|4414|4426|4414|4426|4414|4426|4414|10
1620700440000|2021-05-11 02:34:00|4425.7|4413.7|4425.5|4413.5|4425.7|4413.7|4425.5|4413.5|0
1620700450000|2021-05-11 02:34:10|4425.9|4413.9|4430|4418|4430|4418|4425.9|4413.9|2
1620700460000|2021-05-11 02:34:20|4434.4|4418.4|4431.7|4419.7|4436.2|4421.5|4431.7|4418.4|8
1620700470000|2021-05-11 02:34:30|4431.4|4419.4|4431.7|4419.7|4431.7|4419.7|4431.2|4419.2|0
1620700480000|2021-05-11 02:34:40|4432.6|4420.6|4434.6|4422.6|4435.9|4422.8|4432.6|4418.6|5
1620700490000|2021-05-11 02:34:50|4434.3|4422.3|4434.2|4422.2|4434.3|4422.3|4434|4422|5
1620700500000|2021-05-11 02:35:00|4434.4|4422.4|4440.1|4428.1|4441.4|4429.4|4434.4|4422.4|5
1620700510000|2021-05-11 02:35:10|4440.3|4428.3|4439.7|4427.7|4441.9|4429.9|4439.7|4427.7|4
1620700520000|2021-05-11 02:35:20|4438.5|4426.5|4438.7|4426.7|4439.7|4427.7|4437.8|4425.8|1
1620700530000|2021-05-11 02:35:30|4439|4427|4438|4426|4439|4427|4437.6|4425.6|6
1620700540000|2021-05-11 02:35:40|4439|4427|4438.1|4426.1|4439|4427|4437.8|4425.8|2
1620700550000|2021-05-11 02:35:50|4438.4|4426.4|4437|4425|4438.4|4426.4|4436.3|4424.3|0
1620700560000|2021-05-11 02:36:00|4437.3|4425.3|4436.3|4424.3|4437.3|4425.3|4435.8|4423.8|0
1620700570000|2021-05-11 02:36:10|4436.8|4424.8|4439.3|4427.3|4439.8|4427.8|4436.8|4424.8|1
1620700580000|2021-05-11 02:36:20|4439.5|4427.5|4439.1|4427.1|4440.2|4428.2|4439.1|4427.1|2
1620700590000|2021-05-11 02:36:30|4439.3|4427.3|4437.6|4425.6|4439.6|4427.6|4437.6|4425.6|11
1620700600000|2021-05-11 02:36:40|4437.3|4425.3|4436.1|4424.1|4437.3|4425.3|4435.8|4423.8|14
1620700610000|2021-05-11 02:36:50|4435.6|4423.6|4436.6|4424.6|4436.6|4424.6|4435.6|4423.6|22
1620700620000|2021-05-11 02:37:00|4436.4|4424.4|4435.6|4423.6|4436.4|4424.4|4435|4423|16
1620700630000|2021-05-11 02:37:10|4435.3|4423.3|4435.3|4423.3|4435.6|4423.6|4435.3|4423.3|10
1620700640000|2021-05-11 02:37:20|4435.6|4423.6|4435.6|4423.6|4435.6|4423.6|4435.6|4423.6|2
1620700650000|2021-05-11 02:37:30|4434.8|4422.8|4434.8|4422.8|4435.3|4423.3|4434.8|4422.8|5
1620700660000|2021-05-11 02:37:40|4435.1|4423.1|4435.6|4423.6|4435.6|4423.6|4434.8|4422.8|29
1620700670000|2021-05-11 02:37:50|4435.8|4423.8|4437.6|4425.6|4438.6|4426.6|4435.8|4423.8|3
1620700680000|2021-05-11 02:38:00|||||||||4
1620700690000|2021-05-11 02:38:10|4437.4|4425.4|4437.6|4425.6|4437.6|4425.6|4437.4|4425.4|0
1620700700000|2021-05-11 02:38:20|4437.8|4425.8|4438.1|4426.1|4438.6|4426.6|4437.6|4425.6|0
1620700710000|2021-05-11 02:38:30|4438.6|4426.6|4438.4|4426.4|4438.6|4426.6|4438.1|4426.1|5
1620700720000|2021-05-11 02:38:40|4438.2|4426.2|4438.1|4426.1|4438.2|4426.2|4437.4|4425.4|2
1620700730000|2021-05-11 02:38:50|4438.9|4426.9|4443.4|4431.4|4443.7|4431.7|4438.9|4426.9|36
1620700740000|2021-05-11 02:39:00|4442.9|4430.9|4445.9|4433.9|4446.4|4434.4|4442.9|4430.9|0
1620700750000|2021-05-11 02:39:10|4445.7|4433.7|4446.4|4434.4|4446.9|4434.9|4445.7|4433.7|4
1620700760000|2021-05-11 02:39:20|4445.9|4433.9|4446.1|4434.1|4446.6|4434.6|4445.4|4433.4|2
1620700770000|2021-05-11 02:39:30|4446.7|4434.7|4446.8|4434.8|4447|4435|4446.5|4434.5|1
1620700780000|2021-05-11 02:39:40|4447.2|4435.2|4447.2|4435.2|4447.2|4435.2|4447.2|4435.2|0
1620700790000|2021-05-11 02:39:50|4447.7|4435.7|4448.2|4436.2|4448.2|4436.2|4447.2|4435.2|0
1620700800000|2021-05-11 02:40:00|4447.2|4435.2|4447.2|4435.2|4449.4|4435.6|4446.9|4433.4|1
1620700810000|2021-05-11 02:40:10|4446.2|4434.2|4445.7|4433.7|4446.2|4434.2|4445.7|4433.7|0
1620700820000|2021-05-11 02:40:20|4446.2|4434.2|4445.7|4433.7|4446.2|4434.2|4445.7|4433.7|0
1620700830000|2021-05-11 02:40:30|4445.2|4433.2|4445.7|4433.7|4445.7|4433.7|4445.2|4433.2|0
1620700840000|2021-05-11 02:40:40|4446.5|4434.5|4446.7|4434.7|4446.7|4434.7|4446.5|4434.5|0
1620700850000|2021-05-11 02:40:50|4446.9|4434.9|4448.2|4436.2|4448.2|4436.2|4446.9|4434.9|0
1620700870000|2021-05-11 02:41:10|4447.2|4435.2|4448.2|4436.2|4448.2|4436.2|4447.2|4435.2|0
1620700890000|2021-05-11 02:41:30|4448|4436|4447.7|4435.7|4448|4436|4447.7|4435.7|0
1620700900000|2021-05-11 02:41:40|4447.5|4435.5|4447.7|4435.7|4447.7|4435.7|4447|4435|0
1620700910000|2021-05-11 02:41:50|4447.5|4435.5|4447.2|4435.2|4448.2|4436.2|4447|4435|0
1620700920000|2021-05-11 02:42:00|4446.9|4434.9|4446.2|4434.2|4446.9|4434.9|4444.7|4432.7|0
1620700930000|2021-05-11 02:42:10|4445.7|4433.7|4445.2|4433.2|4446.7|4434.7|4443.7|4431.7|0
1620700940000|2021-05-11 02:42:20|4444.7|4432.7|4445.2|4433.2|4445.2|4433.2|4444.2|4432.2|0
1620700950000|2021-05-11 02:42:30|4445.4|4433.4|4447.7|4435.7|4447.7|4435.7|4445.4|4433.4|0
1620700970000|2021-05-11 02:42:50|4448.2|4436.2|4448.4|4436.4|4448.4|4436.4|4448.2|4436.2|0
1620700980000|2021-05-11 02:43:00|4447.6|4435.6|4445.4|4433.4|4447.6|4435.6|4445.4|4433.4|4
1620700990000|2021-05-11 02:43:10|4445.2|4433.2|4444.2|4432.2|4445.2|4433.2|4444.2|4432.2|0
1620701000000|2021-05-11 02:43:20|4443.7|4431.7|4444.7|4432.7|4444.7|4432.7|4443.2|4431.2|0
1620701010000|2021-05-11 02:43:30|4444|4432|4442.9|4430.9|4444|4432|4442.6|4430.6|0
1620701020000|2021-05-11 02:43:40|4443.2|4431.2|4444.2|4432.2|4444.2|4432.2|4443.2|4431.2|5
1620701030000|2021-05-11 02:43:50|4444|4432|4442.9|4430.9|4444|4432|4442.9|4430.9|0
1620701040000|2021-05-11 02:44:00|4443.1|4431.1|4443.9|4431.9|4443.9|4431.9|4443.1|4431.1|0
1620701050000|2021-05-11 02:44:10|4444.2|4432.2|4445.7|4433.7|4445.7|4433.7|4443.4|4431.4|0
1620701060000|2021-05-11 02:44:20|4446.9|4434.9|4448.2|4436.2|4448.2|4436.2|4446.9|4434.9|0
1620701070000|2021-05-11 02:44:30|4448.1|4436.1|4448.4|4436.4|4448.4|4436.4|4448.1|4436.1|0
1620701080000|2021-05-11 02:44:40|4448.1|4436.1|4448.1|4436.1|4448.4|4436.4|4448.1|4436.1|0
1620701090000|2021-05-11 02:44:50|4448.6|4436.6|4450.9|4438.9|4450.9|4438.9|4448.4|4436.4|0
1620701100000|2021-05-11 02:45:00|4451.1|4439.1|4457.1|4445.1|4457.1|4445.1|4451.1|4439.1|0
1620701110000|2021-05-11 02:45:10|4457.4|4445.4|4455.9|4443.9|4457.9|4445.9|4455.4|4443.4|0
1620701120000|2021-05-11 02:45:20|4456.4|4444.4|4455.7|4443.7|4456.4|4444.4|4454.9|4442.9|0
1620701130000|2021-05-11 02:45:30|4456.2|4444.2|4455.1|4443.1|4456.7|4444.7|4455.1|4443.1|0
1620701140000|2021-05-11 02:45:40|4455.9|4443.9|4456.9|4444.9|4456.9|4444.9|4455.4|4443.4|0
1620701150000|2021-05-11 02:45:50|4456.7|4444.7|4456.4|4444.4|4456.7|4444.7|4456.4|4444.4|0
1620701160000|2021-05-11 02:46:00|4456.1|4444.1|4457.1|4445.1|4457.1|4445.1|4456.1|4444.1|0
1620701170000|2021-05-11 02:46:10|4457.7|4445.7|4458.7|4446.7|4458.7|4446.7|4457.4|4445.4|0
1620701180000|2021-05-11 02:46:20|4459.8|4447.8|4461.6|4449.6|4462.1|4450.1|4459.8|4447.8|0
1620701190000|2021-05-11 02:46:30|4461.8|4449.8|4462.3|4450.3|4462.3|4450.3|4461.8|4449.8|0
1620701200000|2021-05-11 02:46:40|4462.5|4450.5|4462.5|4450.5|4462.5|4450.5|4462.5|4450.5|0
1620701210000|2021-05-11 02:46:50|4463.3|4451.3|4463.5|4451.5|4463.5|4451.5|4462.5|4450.5|3
1620701220000|2021-05-11 02:47:00|4464.1|4452.1|4464.1|4452.1|4464.3|4452.3|4464.1|4452.1|0
1620701230000|2021-05-11 02:47:10|4463.6|4451.6|4460.6|4448.6|4463.6|4451.6|4460.6|4448.6|0
1620701240000|2021-05-11 02:47:20|4460.3|4448.3|4460.3|4448.3|4460.6|4448.6|4460.3|4448.3|0
1620701250000|2021-05-11 02:47:30|4458.3|4446.3|4461.3|4449.3|4461.3|4449.3|4457.8|4445.8|0
1620701260000|2021-05-11 02:47:40|4461.8|4449.8|4463.9|4451.9|4463.9|4451.9|4461.8|4449.8|0
1620701270000|2021-05-11 02:47:50|4463.4|4451.4|4462.3|4450.3|4463.4|4451.4|4462.1|4450.1|0
1620701280000|2021-05-11 02:48:00|4462.5|4450.5|4464.3|4452.3|4464.3|4452.3|4462.5|4450.5|0
1620701290000|2021-05-11 02:48:10|4464.1|4452.1|4463.3|4451.3|4464.3|4452.3|4463.3|4451.3|0
1620701300000|2021-05-11 02:48:20|4463|4451|4461.7|4449.7|4463|4451|4461.7|4449.7|0
1620701310000|2021-05-11 02:48:30|4460.3|4448.3|4459.7|4447.7|4460.5|4448.5|4458.3|4446.3|2
1620701320000|2021-05-11 02:48:40|4459.5|4447.5|4461|4449|4461|4449|4459.5|4447.5|0
1620701330000|2021-05-11 02:48:50|4461.2|4449.2|4463.9|4451.9|4464.7|4452.7|4461.2|4449.2|0
1620701340000|2021-05-11 02:49:00|4463.7|4451.7|4463|4451|4463.7|4451.7|4462.9|4450.9|0
1620701350000|2021-05-11 02:49:10|4462.5|4450.5|4466.5|4454.5|4466.5|4454.5|4462.5|4450.5|0
1620701360000|2021-05-11 02:49:20|4466.7|4454.7|4466.3|4454.3|4466.7|4454.7|4466.3|4454.3|0
1620701370000|2021-05-11 02:49:30|4465.5|4453.5|4465|4453|4465.5|4453.5|4464.5|4452.5|0
1620701380000|2021-05-11 02:49:40|4464.2|4452.2|4461.7|4449.7|4464.2|4452.2|4461.7|4449.7|0
1620701390000|2021-05-11 02:49:50|4462.2|4450.2|4462|4450|4462.5|4450.5|4461.5|4449.5|0
1620701400000|2021-05-11 02:50:00|4462.5|4450.5|4461.5|4449.5|4462.5|4450.5|4461.5|4449.5|0
1620701410000|2021-05-11 02:50:10|4461.3|4449.3|4460.2|4448.2|4461.5|4449.5|4460.2|4448.2|0
1620701420000|2021-05-11 02:50:20|4459.7|4447.7|4458|4446|4460.2|4448.2|4457.7|4445.7|1
1620701430000|2021-05-11 02:50:30|4458.5|4446.5|4461|4449|4461|4449|4458.5|4446.5|0
1620701440000|2021-05-11 02:50:40|4461.5|4449.5|4462.3|4450.3|4463.1|4451.1|4461.5|4449.5|0
1620701450000|2021-05-11 02:50:50|4462.1|4450.1|4461.8|4449.8|4462.3|4450.3|4461|4449|0
1620701460000|2021-05-11 02:51:00|4461.5|4449.5|4462.3|4450.3|4462.3|4450.3|4461.2|4449.2|2
1620701480000|2021-05-11 02:51:20|4463.1|4451.1|4463.1|4451.1|4463.1|4451.1|4463.1|4451.1|0
1620701490000|2021-05-11 02:51:30|4463.5|4451.5|4464|4452|4464|4452|4463.5|4451.5|9
1620701500000|2021-05-11 02:51:40|4463.7|4451.7|4463.4|4451.4|4463.7|4451.7|4463.4|4451.4|2
1620701510000|2021-05-11 02:51:50|4462.9|4450.9|4461.9|4449.9|4462.9|4450.9|4461.9|4449.9|1
1620701520000|2021-05-11 02:52:00|4462.8|4450.8|4462.8|4450.8|4463.3|4451.3|4462.8|4450.8|0
1620701530000|2021-05-11 02:52:10|4462.5|4450.5|4462.7|4450.7|4462.7|4450.7|4462.5|4450.5|3
1620701540000|2021-05-11 02:52:20|4463|4451|4463|4451|4463|4451|4463|4451|0
1620701550000|2021-05-11 02:52:30|4463.2|4451.2|4463.2|4451.2|4463.2|4451.2|4463.2|4451.2|0
1620701560000|2021-05-11 02:52:40|4463|4451|4463.2|4451.2|4463.5|4451.5|4463|4451|0
1620701570000|2021-05-11 02:52:50|4463|4451|4463|4451|4463|4451|4463|4451|0
1620701580000|2021-05-11 02:53:00|4462.8|4450.8|4462.4|4450.4|4462.8|4450.8|4462.4|4450.4|0
1620701590000|2021-05-11 02:53:10|4462.1|4450.1|4461.2|4449.2|4462.1|4450.1|4461.2|4449.2|0
1620701600000|2021-05-11 02:53:20|4460.9|4448.9|4459.6|4447.6|4460.9|4448.9|4459.6|4447.6|0
1620701610000|2021-05-11 02:53:30|4459.4|4447.4|4459.4|4447.4|4459.4|4447.4|4459.4|4447.4|0
1620701620000|2021-05-11 02:53:40|4459.9|4447.9|4459.9|4447.9|4459.9|4447.9|4459.9|4447.9|0
1620701630000|2021-05-11 02:53:50|4460.2|4448.2|4461.2|4449.2|4461.2|4449.2|4460.2|4448.2|0
1620701640000|2021-05-11 02:54:00|4461.7|4449.7|4465.6|4453.6|4465.6|4453.6|4461.7|4449.7|10
1620701650000|2021-05-11 02:54:10|4466.1|4454.1|4468.7|4456.7|4468.7|4456.7|4466.1|4454.1|0
1620701660000|2021-05-11 02:54:20|4469.2|4457.2|4471.2|4459.2|4471.5|4459.5|4468.7|4456.7|0
1620701670000|2021-05-11 02:54:30|4471.5|4459.5|4470.2|4458.2|4471.5|4459.5|4469.7|4457.7|0
1620701680000|2021-05-11 02:54:40|4470.7|4458.7|4468.7|4456.7|4470.7|4458.7|4468.7|4456.7|0
1620701690000|2021-05-11 02:54:50|4468.9|4456.9|4464.7|4452.7|4469.2|4457.2|4462.2|4450.2|0
1620701700000|2021-05-11 02:55:00|4465.7|4453.7|4466.7|4454.7|4466.7|4454.7|4465.7|4453.7|0
1620701710000|2021-05-11 02:55:10|4455.1|4443.1|4462.9|4446.9|4466|4448.7|4455.1|4443.1|0
1620701720000|2021-05-11 02:55:20|4462.7|4446.7|4462.7|4446.7|4462.9|4446.9|4462.4|4446.4|0
1620701730000|2021-05-11 02:55:30|4462.4|4446.4|4461.9|4449.9|4462.9|4449.9|4459.6|4446.4|0
1620701740000|2021-05-11 02:55:40|4462.1|4450.1|4462.4|4450.4|4462.4|4450.4|4462.1|4450.1|0
1620701750000|2021-05-11 02:55:50|4461.9|4449.9|4460.4|4448.4|4461.9|4449.9|4459.9|4447.9|0
1620701760000|2021-05-11 02:56:00|4460.1|4448.1|4458.9|4446.9|4460.1|4448.1|4458.9|4446.9|0
1620701770000|2021-05-11 02:56:10|4458.6|4446.6|4455|4443|4458.6|4446.6|4454.6|4442.6|1
1620701780000|2021-05-11 02:56:20|4455.3|4443.3|4455.3|4443.3|4455.3|4443.3|4455|4443|0
1620701790000|2021-05-11 02:56:30|4455.1|4443.1|4456.5|4444.5|4456.8|4444.8|4455.1|4443.1|0
1620701800000|2021-05-11 02:56:40|4456.1|4444.1|4456.4|4444.4|4456.4|4444.4|4456.1|4444.1|0
1620701810000|2021-05-11 02:56:50|4456.1|4444.1|4456.3|4444.3|4456.9|4444.9|4455.1|4443.1|0
1620701820000|2021-05-11 02:57:00|4455.8|4443.8|4456.3|4444.3|4456.3|4444.3|4455.8|4443.8|0
1620701830000|2021-05-11 02:57:10|4456.5|4444.5|4457.3|4445.3|4457.7|4445.7|4456.5|4444.5|0
1620701840000|2021-05-11 02:57:20|4457.1|4445.1|4457.8|4445.8|4457.8|4445.8|4457.1|4445.1|0
1620701850000|2021-05-11 02:57:30|4458.1|4446.1|4459.1|4447.1|4459.4|4447.4|4458.1|4446.1|0
1620701860000|2021-05-11 02:57:40|4458.8|4446.8|4458.3|4446.3|4458.8|4446.8|4457.7|4445.7|0
1620701870000|2021-05-11 02:57:50|4457.4|4445.4|4458.1|4446.1|4458.1|4446.1|4457.4|4445.4|0
1620701880000|2021-05-11 02:58:00|4457.7|4445.7|4456.3|4444.3|4457.7|4445.7|4456.1|4444.1|0
1620701890000|2021-05-11 02:58:10|4455.8|4443.8|4455.3|4443.3|4456.1|4444.1|4455.3|4443.3|0
1620701900000|2021-05-11 02:58:20|4455.6|4443.6|4456.3|4444.3|4456.3|4444.3|4455.6|4443.6|0
1620701910000|2021-05-11 02:58:30|4456.1|4444.1|4455.8|4443.8|4456.1|4444.1|4455.8|4443.8|0
1620701920000|2021-05-11 02:58:40|4455.6|4443.6|4453.6|4441.6|4455.6|4443.6|4453.6|4441.6|0
1620701940000|2021-05-11 02:59:00|4451.9|4439.9|4448.9|4436.9|4452.2|4440.2|4448.9|4436.9|0
1620701950000|2021-05-11 02:59:10|4448.5|4436.5|4446.9|4434.9|4448.5|4436.5|4446.9|4434.9|0
1620701960000|2021-05-11 02:59:20|4448.6|4436.6|4449.4|4437.4|4449.9|4437.9|4448.6|4436.6|0
1620701970000|2021-05-11 02:59:30|4448.9|4436.9|4449.4|4437.4|4449.4|4437.4|4448.9|4436.9|0
1620701980000|2021-05-11 02:59:40|4449.6|4437.6|4448.3|4436.3|4449.9|4437.9|4448.3|4436.3|0
1620701990000|2021-05-11 02:59:50|4448.4|4436.4|4445.1|4433.1|4448.4|4436.4|4444.9|4432.9|3
1620702000000|2021-05-11 03:00:00|4444.3|4432.3|4443.8|4431.8|4445|4433|4442.3|4430.3|0
1620702010000|2021-05-11 03:00:10|4443|4431|4443|4431|4443.5|4431.5|4442.5|4430.5|0
1620702020000|2021-05-11 03:00:20|4443.2|4431.2|4443.5|4431.5|4443.8|4431.8|4442.5|4430.5|0
1620702030000|2021-05-11 03:00:30|4443.3|4431.3|4444.5|4432.5|4444.5|4432.5|4442.3|4430.3|0
1620702040000|2021-05-11 03:00:40|4443.5|4431.5|4445.1|4433.1|4445.1|4433.1|4443.5|4431.5|0
1620702050000|2021-05-11 03:00:50|4445.3|4433.3|4446.3|4434.3|4446.3|4434.3|4444.8|4432.8|0
1620702060000|2021-05-11 03:01:00|4447.3|4435.3|4449.3|4437.3|4449.3|4437.3|4447.3|4435.3|0
1620702070000|2021-05-11 03:01:10|4449|4437|4449|4437|4449.3|4437.3|4448.5|4436.5|0
1620702080000|2021-05-11 03:01:20|4448.5|4436.5|4450|4438|4450.3|4438.3|4448.5|4436.5|0
1620702090000|2021-05-11 03:01:30|4450.3|4438.3|4452.9|4440.9|4452.9|4440.9|4450.3|4438.3|0
1620702100000|2021-05-11 03:01:40|4453.2|4441.2|4454.5|4442.5|4455.3|4443.3|4453.2|4441.2|13
1620702110000|2021-05-11 03:01:50|4453.3|4441.3|4452.8|4440.8|4454.3|4442.3|4452.3|4440.3|2
1620702120000|2021-05-11 03:02:00|4452|4440|4448.4|4436.4|4452|4440|4446.5|4434.5|7
1620702130000|2021-05-11 03:02:10|4448.3|4436.3|4448.1|4436.1|4448.6|4436.6|4447.1|4435.1|4
1620702140000|2021-05-11 03:02:20|4448.6|4436.6|4448.8|4436.8|4448.8|4436.8|4448.6|4436.6|0
1620702150000|2021-05-11 03:02:30|4449.1|4437.1|4449.6|4437.6|4449.6|4437.6|4449.1|4437.1|0
1620702160000|2021-05-11 03:02:40|4449.8|4437.8|4449.1|4437.1|4451.6|4439.6|4448.1|4436.1|0
1620702170000|2021-05-11 03:02:50|4451.1|4439.1|4453.6|4437.6|4453.6|4440.1|4449.8|4435.6|0
1620702180000|2021-05-11 03:03:00|4451.8|4439.8|4452.1|4440.1|4452.1|4440.1|4451.6|4439.6|0
1620702190000|2021-05-11 03:03:10|4451.9|4439.9|4451.1|4439.1|4451.9|4439.9|4451.1|4439.1|0
1620702200000|2021-05-11 03:03:20|4450.6|4438.6|4451.1|4439.1|4451.1|4439.1|4450.1|4438.1|0
1620702210000|2021-05-11 03:03:30|4451.3|4439.3|4454.8|4442.8|4454.8|4442.8|4451.3|4439.3|0
1620702220000|2021-05-11 03:03:40|4457.8|4441.8|4457.5|4445.5|4458.6|4445.6|4456.5|4441.8|3
1620702230000|2021-05-11 03:03:50|4458|4446|4457.4|4445.4|4458.4|4446.4|4457.4|4445.4|6
1620702240000|2021-05-11 03:04:00|4456.9|4444.9|4456.4|4444.4|4456.9|4444.9|4455.9|4443.9|0
1620702250000|2021-05-11 03:04:10|4456.9|4444.9|4454.9|4442.9|4457.4|4445.4|4454.9|4442.9|0
1620702260000|2021-05-11 03:04:20|4454.4|4442.4|4456.7|4444.7|4456.7|4444.7|4454.4|4442.4|0
1620702270000|2021-05-11 03:04:30|4457.1|4445.1|4457.7|4445.7|4458.2|4446.2|4457.1|4445.1|0
1620702280000|2021-05-11 03:04:40|4458.3|4446.3|4460.4|4448.4|4460.4|4448.4|4458.3|4446.3|0
1620702290000|2021-05-11 03:04:50|4460.7|4448.7|4460.7|4448.7|4460.9|4448.9|4460.1|4448.1|0
1620702300000|2021-05-11 03:05:00|4460.2|4448.2|4459.2|4447.2|4460.2|4448.2|4458.7|4446.7|0
1620702320000|2021-05-11 03:05:20|4458.7|4446.7|4459.2|4447.2|4459.2|4447.2|4458.5|4446.5|0
1620702330000|2021-05-11 03:05:30|4459.4|4447.4|4460.7|4448.7|4460.7|4448.7|4459.4|4447.4|0
1620702340000|2021-05-11 03:05:40|4461.4|4449.4|4465.2|4453.2|4465.2|4453.2|4461.4|4449.4|0
1620702350000|2021-05-11 03:05:50|4465|4453|4468.9|4456.9|4468.9|4456.9|4464.9|4452.9|0
1620702360000|2021-05-11 03:06:00|4468.5|4456.5|4469.1|4457.1|4469.4|4457.4|4468.5|4456.5|0
1620702370000|2021-05-11 03:06:10|4468.6|4456.6|4464.4|4452.4|4468.6|4456.6|4463.6|4451.6|2
1620702380000|2021-05-11 03:06:20|4463.6|4451.6|4463.4|4451.4|4463.6|4451.6|4463.1|4451.1|0
1620702390000|2021-05-11 03:06:30|4467.1|4451.1|4466.3|4454.3|4468.1|4454.3|4466.3|4451.1|2
1620702400000|2021-05-11 03:06:40|4466.8|4454.8|4466.6|4454.6|4466.9|4454.9|4466.6|4454.6|0
1620702410000|2021-05-11 03:06:50|4466.8|4454.8|4467.1|4455.1|4467.6|4455.6|4466.8|4454.8|0
1620702420000|2021-05-11 03:07:00|4467.3|4455.3|4467|4455|4468.1|4456.1|4467|4455|0
1620702430000|2021-05-11 03:07:10|4467.8|4455.8|4467.8|4455.8|4467.8|4455.8|4467.8|4455.8|0
1620702440000|2021-05-11 03:07:20|4467.6|4455.6|4464.7|4452.7|4467.6|4455.6|4464.7|4451.5|0
1620702450000|2021-05-11 03:07:30|4465.5|4449.5|4464.7|4452.7|4466.2|4452.7|4463.2|4449.5|0
1620702460000|2021-05-11 03:07:40|4467.8|4451.8|4467.8|4451.8|4467.8|4451.8|4467.8|4451.8|6
1620702480000|2021-05-11 03:08:00|4467.5|4451.5|4468.6|4456.6|4468.6|4456.6|4466.1|4451.5|0
1620702490000|2021-05-11 03:08:10|4468.5|4456.5|4475.6|4463.6|4476.7|4464.7|4468.5|4456.5|9
1620702500000|2021-05-11 03:08:20|4474.1|4462.1|4475.2|4463.2|4476.4|4464.4|4474.1|4462.1|3
1620702510000|2021-05-11 03:08:30|4475|4463|4474.4|4462.4|4475|4463|4474.2|4462.2|6
1620702520000|2021-05-11 03:08:40|4474.7|4462.7|4476.5|4464.5|4476.5|4464.5|4474|4462|14
1620702530000|2021-05-11 03:08:50|4476.2|4464.2|4476.2|4464.2|4476.2|4464.2|4476.2|4464.2|0
1620702540000|2021-05-11 03:09:00|4476.5|4464.5|4476.2|4464.2|4478|4466|4474.8|4462.8|0
1620702550000|2021-05-11 03:09:10|4475.6|4463.6|4475.9|4463.9|4475.9|4463.9|4475.6|4463.6|0
1620702560000|2021-05-11 03:09:20|4475|4463|4475|4463|4475|4463|4475|4463|0
1620702570000|2021-05-11 03:09:30|4472.8|4460.8|4472.8|4460.8|4472.8|4460.8|4472.8|4460.8|1
1620702580000|2021-05-11 03:09:40|4473.3|4461.3|4474.8|4462.8|4474.8|4462.8|4473.3|4461.3|0
1620702590000|2021-05-11 03:09:50|4475.3|4463.3|4474.3|4462.3|4475.6|4463.6|4474|4462|0
1620702600000|2021-05-11 03:10:00|4474.5|4462.5|4474.7|4462.7|4475.2|4463.2|4474.1|4462.1|0
1620702610000|2021-05-11 03:10:10|4473.4|4461.4|4472.9|4460.9|4473.4|4461.4|4472.9|4460.9|0
1620702620000|2021-05-11 03:10:20|4472.6|4460.6|4472.3|4460.3|4472.6|4460.6|4472.3|4460.3|0
1620702630000|2021-05-11 03:10:30|4471.8|4459.8|4475.8|4463.8|4476.6|4464.6|4471.8|4459.8|9
1620702640000|2021-05-11 03:10:40|4476|4464|4473.7|4461.7|4476|4464|4473.3|4461.3|0
1620702650000|2021-05-11 03:10:50|4473.2|4461.2|4475.5|4463.5|4475.5|4463.5|4473.1|4461.1|7
1620702660000|2021-05-11 03:11:00|4472.7|4460.7|4475.5|4463.5|4476|4464|4472.7|4460.7|12
1620702670000|2021-05-11 03:11:10|4475.7|4463.7|4477.2|4465.2|4478.2|4466.2|4475.7|4463.7|21
1620702680000|2021-05-11 03:11:20|4477.9|4465.9|4477.7|4465.7|4478.4|4466.4|4476.2|4464.2|20
1620702690000|2021-05-11 03:11:30|4477.9|4465.9|4476.1|4464.1|4478.9|4466.9|4475.9|4463.9|29
1620702700000|2021-05-11 03:11:40|4476.4|4464.4|4478.5|4466.5|4478.6|4466.6|4475.2|4463.2|5
1620702710000|2021-05-11 03:11:50|4478.7|4466.7|4479.4|4467.4|4479.4|4467.4|4478.4|4466.4|1
1620702720000|2021-05-11 03:12:00|4478.4|4466.4|4482.2|4470.2|4482.7|4470.7|4478.4|4466.4|3
1620702730000|2021-05-11 03:12:10|4482.1|4470.1|4482|4466|4482.2|4470.1|4478.4|4465.4|4
1620702740000|2021-05-11 03:12:20|4479.5|4467.5|4478.4|4466.4|4480|4468|4478.4|4466.4|0
1620702750000|2021-05-11 03:12:30|4480.8|4464.8|4479|4467|4482|4467.2|4477.9|4464.8|0
1620702760000|2021-05-11 03:12:40|4479.2|4467.2|4478.6|4466.6|4479.5|4467.5|4478.3|4466.3|2
1620702770000|2021-05-11 03:12:50|4479.6|4467.6|4481.1|4469.1|4481.1|4469.1|4479.6|4467.6|10
1620702780000|2021-05-11 03:13:00|4482.2|4470.2|4482.5|4470.5|4484.1|4472.1|4482.2|4470.2|1
1620702790000|2021-05-11 03:13:10|4483.3|4471.3|4479.3|4467.3|4484|4472|4479.3|4467.3|0
1620702800000|2021-05-11 03:13:20|4492.5|4476.5|4490.4|4470.4|4495.7|4476.5|4486.8|4468.4|0
1620702810000|2021-05-11 03:13:30|4488.8|4472.8|4482.5|4470.5|4488.9|4474.6|4482|4470|0
1620702820000|2021-05-11 03:13:40|4482.7|4470.7|4484|4472|4484.4|4472.4|4482.7|4470.7|0
1620702830000|2021-05-11 03:13:50|4483|4471|4481|4469|4483|4471|4479.7|4467.7|0
1620702840000|2021-05-11 03:14:00|4481.2|4469.2|4482.2|4470.2|4482.2|4470.2|4481.2|4469.2|0
1620702850000|2021-05-11 03:14:10|4480.7|4468.7|4481.2|4469.2|4481.2|4469.2|4480.7|4468.7|1
1620702860000|2021-05-11 03:14:20|4482.8|4470.8|4484.2|4472.2|4487.2|4475.2|4482.8|4470.6|0
1620702870000|2021-05-11 03:14:30|4484.4|4472.4|4485.7|4473.7|4485.7|4473.7|4484.4|4472.4|0
1620702880000|2021-05-11 03:14:40|4486.2|4474.2|4488.4|4476.4|4488.4|4476.4|4486.2|4474.2|0
1620702890000|2021-05-11 03:14:50|4488.9|4476.9|4493.7|4481.7|4494.2|4482.2|4488.7|4476.7|0
1620702900000|2021-05-11 03:15:00|4494.3|4482.3|4495.2|4483.2|4495.7|4483.7|4493.9|4481.9|0
1620702910000|2021-05-11 03:15:10|4495.7|4483.7|4498.1|4486.1|4498.1|4486.1|4494.2|4482.2|0
1620702920000|2021-05-11 03:15:20|4498.6|4486.6|4504.5|4492.5|4504.5|4492.5|4498.6|4486.6|0
1620702930000|2021-05-11 03:15:30|4504.7|4492.7|4505.2|4493.2|4505.2|4493.2|4504.2|4492.2|0
1620702940000|2021-05-11 03:15:40|4505|4493|4505.2|4493.2|4505.4|4493.4|4504.9|4492.9|0
1620702950000|2021-05-11 03:15:50|4503.2|4491.2|4496.2|4484.2|4503.9|4491.9|4495.7|4483.7|0
1620702960000|2021-05-11 03:16:00|4496.7|4484.7|4498.9|4482.9|4498.9|4485.6|4495.9|4482.9|0
1620702970000|2021-05-11 03:16:10|4497.1|4485.1|4500.3|4488.3|4500.3|4488.3|4497.1|4482.9|0
1620702980000|2021-05-11 03:16:20|4501.4|4489.4|4501.1|4489.1|4501.7|4489.7|4501.1|4489.1|0
1620702990000|2021-05-11 03:16:30|4502.8|4490.8|4504.4|4492.4|4504.4|4492.4|4502.8|4490.8|0
1620703000000|2021-05-11 03:16:40|4504.7|4492.7|4504.4|4492.4|4504.7|4492.7|4504.1|4492.1|0
1620703010000|2021-05-11 03:16:50|4504.7|4492.7|4504.1|4492.1|4505.4|4493.4|4504.1|4492.1|0
1620703020000|2021-05-11 03:17:00|4503.8|4491.8|4503|4491|4503.8|4491.8|4502.8|4490.8|0
1620703030000|2021-05-11 03:17:10|4504.3|4492.3|4500.6|4488.6|4504.3|4492.3|4500.6|4488.6|3
1620703040000|2021-05-11 03:17:20|4500.4|4488.4|4499.4|4487.4|4500.4|4488.4|4499.4|4487.4|0
1620703050000|2021-05-11 03:17:30|4501.2|4485.2|4500.1|4488.1|4502.3|4488.4|4499.4|4485.2|0
1620703060000|2021-05-11 03:17:40|4497.8|4485.8|4499.6|4487.6|4499.8|4487.8|4497.8|4485.8|0
1620703080000|2021-05-11 03:18:00|4499.9|4487.9|4499.1|4487.1|4500.2|4488.2|4499.1|4487.1|0
1620703090000|2021-05-11 03:18:10|4498.3|4486.3|4494.5|4482.5|4498.3|4486.3|4494.5|4482.5|0
1620703100000|2021-05-11 03:18:20|4494|4482|4492.9|4480.9|4494|4482|4491.2|4479.2|0
1620703110000|2021-05-11 03:18:30|4493.2|4481.2|4496.7|4480.7|4498.2|4484.2|4493.2|4480.7|1
1620703120000|2021-05-11 03:18:40|4497.2|4481.2|4496|4484|4497.2|4484|4495.2|4481.2|0
1620703130000|2021-05-11 03:18:50|4496.3|4484.3|4497.9|4485.9|4497.9|4485.9|4496.3|4484.3|0
1620703140000|2021-05-11 03:19:00|4498.2|4486.2|4496|4484|4498.2|4486.2|4496|4484|1
1620703150000|2021-05-11 03:19:10|4496.2|4484.2|4495|4483|4496.2|4484.2|4494.5|4482.5|0
1620703160000|2021-05-11 03:19:20|4494.5|4482.5|4489|4477|4494.8|4482.8|4489|4477|0
1620703170000|2021-05-11 03:19:30|4488.5|4476.5|4491.2|4479.2|4491.7|4479.2|4488|4474.5|1
1620703180000|2021-05-11 03:19:40|4491.5|4479.5|4499.2|4483.2|4499.7|4483.7|4491.5|4479.5|0
1620703190000|2021-05-11 03:19:50|4500.2|4484.2|4496.1|4484.1|4500.2|4486.4|4496.1|4482.7|0
1620703200000|2021-05-11 03:20:00|4495.2|4483.2|4497.2|4485.2|4497.2|4485.2|4494.2|4482.2|0
1620703210000|2021-05-11 03:20:10|4496.3|4484.3|4497.2|4485.2|4497.2|4485.2|4496.3|4484.3|0
1620703220000|2021-05-11 03:20:20|4498.7|4486.7|4498.4|4486.4|4500.2|4487.3|4497.2|4484.2|0
1620703230000|2021-05-11 03:20:30|4497.8|4485.8|4498.2|4486.2|4498.6|4486.6|4497.7|4485.7|0
1620703240000|2021-05-11 03:20:40|4498|4486|4497.2|4485.2|4498|4486|4497.2|4485.2|0
1620703250000|2021-05-11 03:20:50|4497.4|4485.4|4497.7|4485.7|4497.7|4485.7|4497.4|4485.4|0
1620703260000|2021-05-11 03:21:00|4497.9|4485.9|4498.2|4486.2|4498.2|4486.2|4497.9|4485.9|0
1620703270000|2021-05-11 03:21:10|4498|4486|4496.8|4484.8|4498|4486|4496.8|4484.8|0
1620703280000|2021-05-11 03:21:20|4497.7|4485.7|4495.8|4483.8|4497.7|4485.7|4495.8|4483.8|0
1620703300000|2021-05-11 03:21:40|4495.4|4483.4|4494.8|4482.8|4495.4|4483.4|4494.8|4482.8|0
1620703310000|2021-05-11 03:21:50|4494.5|4482.5|4494.4|4482.4|4496.5|4482.7|4492.2|4479.7|1
1620703320000|2021-05-11 03:22:00|4495.1|4483.1|4494.7|4482.7|4495.1|4483.1|4493.2|4481.2|0
1620703330000|2021-05-11 03:22:10|4496.2|4484.2|4498.4|4486.4|4498.4|4486.4|4496.2|4484.2|0
1620703340000|2021-05-11 03:22:20|4498.2|4486.2|4497.1|4485.1|4498.7|4486.2|4496.2|4482.2|0
1620703350000|2021-05-11 03:22:30|4497.7|4485.7|4497.2|4485.2|4498.2|4486.2|4495.7|4483.7|0
1620703360000|2021-05-11 03:22:40|4495.9|4483.9|4498.4|4486.4|4498.4|4486.4|4495.7|4483.7|0
1620703370000|2021-05-11 03:22:50|4496.9|4484.9|4496.7|4484.7|4496.9|4484.9|4496.7|4484.7|0
1620703380000|2021-05-11 03:23:00|4497.1|4485.1|4497.4|4485.4|4497.8|4485.8|4497.1|4485.1|0
1620703390000|2021-05-11 03:23:10|4496.3|4484.3|4495.1|4483.1|4496.3|4484.3|4495.1|4483.1|0
1620703400000|2021-05-11 03:23:20|4494.4|4482.4|4494.4|4482.4|4494.4|4482.4|4494.4|4482.4|0
1620703410000|2021-05-11 03:23:30|4493.9|4481.9|4493.1|4481.1|4493.9|4481.9|4492.9|4480.9|0
1620703420000|2021-05-11 03:23:40|4493.4|4481.4|4492.9|4480.9|4493.4|4481.4|4492.9|4480.9|0
1620703430000|2021-05-11 03:23:50|4492.8|4480.8|4492.5|4480.5|4494.2|4482.2|4492.5|4480.5|3
1620703440000|2021-05-11 03:24:00|4492.3|4480.3|4489.8|4477.8|4492.3|4480.3|4489.8|4475.6|1
1620703450000|2021-05-11 03:24:10|4490|4478|4489.8|4477.8|4490.2|4478.2|4489.8|4477.8|0
1620703460000|2021-05-11 03:24:20|4490.3|4478.3|4491.8|4479.8|4491.8|4479.8|4490.3|4478.3|0
1620703470000|2021-05-11 03:24:30|4492.3|4480.3|4492.3|4476.3|4493.6|4480.3|4491.6|4476.3|0
1620703480000|2021-05-11 03:24:40|4490.5|4478.5|4490.8|4478.8|4491.8|4479.8|4490.5|4478.5|0
1620703490000|2021-05-11 03:24:50|4492.5|4476.5|4490.3|4478.3|4492.5|4478.8|4490.3|4476.5|0
1620703500000|2021-05-11 03:25:00|4490|4478|4492.7|4480.7|4492.7|4480.7|4490|4478|0
1620703510000|2021-05-11 03:25:10|4493.2|4481.2|4494.5|4482.5|4495.5|4483.5|4493.2|4481.2|1
1620703520000|2021-05-11 03:25:20|4495|4483|4495.5|4483.5|4496|4484|4495|4483|0
1620703530000|2021-05-11 03:25:30|4495.7|4483.7|4496.2|4484.2|4496.2|4484.2|4495|4483|0
1620703540000|2021-05-11 03:25:40|4496.4|4484.4|4495.7|4483.7|4498|4485.2|4495.7|4480.7|3
1620703550000|2021-05-11 03:25:50|4497.5|4481.5|4494.8|4482.8|4497.5|4483|4494.8|4481.2|0
1620703560000|2021-05-11 03:26:00|4495.6|4483.6|4500|4488|4500|4488|4495.6|4483.6|0
1620703580000|2021-05-11 03:26:20|4500.2|4488.2|4499.5|4487.5|4500.2|4488.2|4499.5|4487.5|0
1620703600000|2021-05-11 03:26:40|4499.7|4487.7|4500.5|4488.5|4501|4489|4499.7|4487.7|0
1620703610000|2021-05-11 03:26:50|4501.4|4489.4|4501.7|4489.7|4501.7|4489.7|4501|4489|0
1620703620000|2021-05-11 03:27:00|4502.5|4490.5|4502.2|4490.2|4502.7|4490.7|4501.9|4489.9|0
1620703630000|2021-05-11 03:27:10|4502.7|4490.7|4503.9|4491.9|4503.9|4491.9|4502.7|4490.7|0
1620703640000|2021-05-11 03:27:20|4504.4|4492.4|4505|4493|4505.9|4493.9|4504.4|4492.4|1
1620703650000|2021-05-11 03:27:30|4505.2|4493.2|4505.3|4493.3|4505.5|4493.5|4505|4493|2
1620703660000|2021-05-11 03:27:40|4504.9|4492.9|4505.3|4493.3|4505.3|4493.3|4504.8|4492.8|0
1620703670000|2021-05-11 03:27:50|4506.3|4494.3|4507.5|4495.5|4507.5|4495.5|4505.8|4493.8|0
1620703680000|2021-05-11 03:28:00|4508.5|4496.5|4512.3|4500.3|4514|4502|4508.5|4496.5|0
1620703690000|2021-05-11 03:28:10|4511.8|4499.8|4510.8|4498.8|4513.3|4501.3|4510.8|4498.8|0
1620703700000|2021-05-11 03:28:20|4511|4499|4511.3|4499.3|4511.3|4499.3|4510.3|4498.3|2
1620703710000|2021-05-11 03:28:30|4510.3|4498.3|4509.8|4497.8|4511.3|4499.3|4509.8|4497.8|0
1620703720000|2021-05-11 03:28:40|4509|4497|4509|4497|4509.1|4497.1|4509|4497|0
1620703730000|2021-05-11 03:28:50|4509.2|4497.2|4508.5|4496.5|4509.5|4497.5|4508.5|4496.5|0
1620703740000|2021-05-11 03:29:00|4507.7|4495.7|4508.5|4496.5|4508.5|4496.5|4507.7|4495.7|2
1620703750000|2021-05-11 03:29:10|4509.5|4497.5|4510|4498|4510|4498|4509.5|4497.5|1
1620703760000|2021-05-11 03:29:20|4510.5|4498.5|4512.5|4500.5|4512.5|4500.5|4510.5|4498.5|0
1620703770000|2021-05-11 03:29:30|4512.8|4500.8|4512.5|4500.5|4512.8|4500.8|4512.5|4500.5|2
1620703780000|2021-05-11 03:29:40|4521.7|4509.7|4521.9|4509.9|4524.5|4512.5|4520.9|4507.5|7
1620703790000|2021-05-11 03:29:50|4522.4|4510.4|4523.5|4511.5|4524|4512|4522.2|4510.2|4
1620703800000|2021-05-11 03:30:00|4523|4511|4518|4506|4523.4|4511.4|4518|4506|0
1620703810000|2021-05-11 03:30:10|4517.8|4505.8|4517|4505|4517.8|4505.8|4516|4504|0
1620703820000|2021-05-11 03:30:20|4515.5|4503.5|4515|4503|4515.5|4503.5|4514.5|4502.5|6
1620703830000|2021-05-11 03:30:30|4515.5|4503.5|4515.5|4503.5|4515.5|4503.5|4515.5|4503.5|0
1620703840000|2021-05-11 03:30:40|4515|4503|4519.8|4503.8|4519.8|4503.8|4515|4503|1
1620703850000|2021-05-11 03:30:50|4520.2|4504.2|4518.6|4506.6|4520.2|4507.1|4518.3|4503.9|1
1620703860000|2021-05-11 03:31:00|4518.8|4506.8|4520.6|4508.6|4521.1|4509.1|4518.8|4506.8|5
1620703870000|2021-05-11 03:31:10|4520.8|4508.8|4524.6|4512.6|4527.5|4515.1|4520.8|4508.8|0
1620703880000|2021-05-11 03:31:20|4524.8|4512.8|4527.6|4515.6|4527.6|4515.6|4524.8|4512.8|0
1620703890000|2021-05-11 03:31:30|4533.3|4521.3|4535.3|4523.3|4537.5|4525.5|4533.3|4521.3|4
1620703900000|2021-05-11 03:31:40|4536.2|4524.2|4535.9|4523.9|4536.6|4524.6|4534.3|4522.3|6
1620703910000|2021-05-11 03:31:50|4536.2|4524.2|4536.9|4524.9|4537.3|4525.3|4536.2|4524.2|2
1620703920000|2021-05-11 03:32:00|4536.6|4524.6|4539.1|4527.1|4539.1|4527.1|4536.6|4524.6|0
1620703930000|2021-05-11 03:32:10|4538.6|4526.6|4536.6|4524.6|4538.6|4526.6|4536.6|4524.6|0
1620703940000|2021-05-11 03:32:20|4534.8|4522.8|4537.2|4525.2|4537.5|4525.5|4534.3|4522.3|12
1620703960000|2021-05-11 03:32:40|4536.7|4524.7|4539.4|4527.4|4539.4|4527.4|4536.7|4524.7|4
1620703970000|2021-05-11 03:32:50|4540|4528|4539.7|4527.7|4540.2|4528.2|4539.6|4527.6|6
1620703980000|2021-05-11 03:33:00|4540.3|4528.3|4539.7|4527.7|4540.3|4528.3|4539.7|4527.7|1
1620703990000|2021-05-11 03:33:10|4539.4|4527.4|4539.4|4527.4|4539.4|4527.4|4539.4|4527.4|0
1620704000000|2021-05-11 03:33:20|4539.7|4527.7|4539.1|4527.1|4539.7|4527.7|4539.1|4527.1|1
1620704010000|2021-05-11 03:33:30|4539.4|4527.4|4538.8|4526.8|4539.4|4527.4|4538.8|4526.8|6
1620704020000|2021-05-11 03:33:40|4538.5|4526.5|4537.6|4525.6|4538.8|4526.8|4537.6|4525.6|4
1620704030000|2021-05-11 03:33:50|4537.9|4525.9|4538.1|4526.1|4538.1|4526.1|4536.6|4524.6|7
1620704040000|2021-05-11 03:34:00|4538.6|4526.6|4538.1|4526.1|4538.6|4526.6|4538.1|4526.1|2
1620704060000|2021-05-11 03:34:20|4538.3|4526.3|4540.1|4528.1|4540.1|4528.1|4538.3|4526.3|8
1620704070000|2021-05-11 03:34:30|4539.5|4527.5|4538.5|4526.5|4539.5|4527.5|4538.1|4526.1|10
1620704080000|2021-05-11 03:34:40|4538|4526|4538|4526|4538|4526|4538|4526|3
1620704090000|2021-05-11 03:34:50|4538.1|4526.1|4538.1|4526.1|4538.3|4526.3|4537.8|4525.8|3
1620704100000|2021-05-11 03:35:00|4538.3|4526.3|4529.5|4517.5|4538.3|4526.3|4529.5|4517.5|3
1620704110000|2021-05-11 03:35:10|4529.8|4517.8|4533|4521|4533|4521|4529.8|4517.8|3
1620704120000|2021-05-11 03:35:20|4533.3|4521.3|4534.1|4522.1|4534.6|4522.6|4533.3|4521.3|0
1620704130000|2021-05-11 03:35:30|4533.3|4521.3|4533.3|4521.3|4534.3|4522.3|4533.3|4521.3|2
1620704140000|2021-05-11 03:35:40|4535.6|4523.6|4536.1|4524.1|4536.1|4524.1|4535.6|4523.6|0
1620704150000|2021-05-11 03:35:50|4539.6|4527.6|4540.6|4528.6|4541.1|4529.1|4539.6|4527.6|0
1620704160000|2021-05-11 03:36:00|4540.3|4528.3|4537.4|4525.4|4540.3|4528.3|4537.2|4525.2|0
1620704170000|2021-05-11 03:36:10|4536.9|4524.9|4540.6|4528.6|4540.6|4528.6|4536.9|4524.9|0
1620704180000|2021-05-11 03:36:20|4541.5|4529.5|4544.2|4532.2|4545.5|4533.5|4541.5|4529.5|0
1620704190000|2021-05-11 03:36:30|4544.8|4532.8|4542.2|4530.2|4545.5|4533.5|4542.2|4530.2|0
1620704200000|2021-05-11 03:36:40|4543.2|4531.2|4545|4533|4545.5|4533.5|4543.2|4531.2|0
1620704210000|2021-05-11 03:36:50|4545.5|4533.5|4543.8|4531.8|4545.5|4533.5|4543.8|4529.3|0
1620704220000|2021-05-11 03:37:00|4543.3|4531.3|4542.3|4530.3|4543.3|4531.3|4542|4530|0
1620704230000|2021-05-11 03:37:10|4542.7|4530.7|4544.8|4532.8|4545.8|4532.8|4541.9|4529.8|2
1620704240000|2021-05-11 03:37:20|4545.3|4533.3|4545.3|4533.3|4545.5|4533.5|4545.3|4533.3|0
1620704250000|2021-05-11 03:37:30|4545.1|4533.1|4545.5|4533.5|4545.5|4533.5|4543.5|4531.5|0
1620704260000|2021-05-11 03:37:40|4546.2|4534.2|4542.5|4530.5|4546.2|4534.2|4542.5|4530.5|0
1620704270000|2021-05-11 03:37:50|4542.2|4530.2|4541.5|4529.5|4542.5|4530.5|4540.9|4528.9|0
1620704280000|2021-05-11 03:38:00|4541.9|4529.9|4541.1|4529.1|4542|4530|4540.7|4528.7|1
1620704290000|2021-05-11 03:38:10|4541.5|4529.5|4540.3|4528.3|4541.5|4529.5|4539.9|4527.9|0
1620704300000|2021-05-11 03:38:20|4540.1|4528.1|4539.6|4527.6|4540.5|4528.5|4539.6|4527.6|0
1620704310000|2021-05-11 03:38:30|4539.9|4527.9|4540|4528|4540.2|4528.2|4539.5|4527.5|0
1620704320000|2021-05-11 03:38:40|4539.8|4527.8|4538.7|4526.7|4539.8|4527.8|4537.5|4525.5|0
1620704330000|2021-05-11 03:38:50|4538.9|4526.9|4538.1|4526.1|4538.9|4526.9|4537.8|4525.8|0
1620704340000|2021-05-11 03:39:00|4537.9|4525.9|4536.5|4524.5|4537.9|4525.9|4536.5|4524.5|0
1620704350000|2021-05-11 03:39:10|4536.2|4524.2|4536.2|4524.2|4536.2|4524.2|4536.2|4524.2|0
1620704360000|2021-05-11 03:39:20|4534.2|4522.2|4533.6|4521.6|4534.2|4522.2|4533.4|4521.4|4
1620704370000|2021-05-11 03:39:30|4533.3|4521.3|4529.4|4517.4|4533.3|4521.3|4529.4|4517.4|4
1620704380000|2021-05-11 03:39:40|4532.4|4520.4|4528.8|4516.8|4532.6|4520.4|4528.8|4513.8|20
1620704390000|2021-05-11 03:39:50|4529.3|4517.3|4528.7|4516.7|4529.3|4517.3|4528.7|4516.7|0
1620704400000|2021-05-11 03:40:00|4528.2|4516.2|4529.8|4517.8|4529.8|4517.8|4528.2|4516.2|0
1620704410000|2021-05-11 03:40:10|4531.1|4519.1|4532.6|4520.6|4532.6|4520.6|4530.4|4518.4|0
1620704420000|2021-05-11 03:40:20|4531.8|4519.8|4530.1|4518.1|4531.8|4519.8|4530.1|4518.1|0
1620704430000|2021-05-11 03:40:30|4530.3|4518.3|4529.9|4517.9|4531.1|4519.1|4529.4|4517.4|0
1620704440000|2021-05-11 03:40:40|4530.1|4518.1|4528.4|4516.4|4530.4|4518.4|4528.4|4516.4|0
1620704450000|2021-05-11 03:40:50|4527.6|4515.6|4527.6|4515.6|4527.6|4515.6|4527.6|4515.6|0
1620704460000|2021-05-11 03:41:00|4528.1|4516.1|4528.1|4516.1|4528.6|4516.6|4528.1|4516.1|0
1620704480000|2021-05-11 03:41:20|4527.5|4515.5|4526.5|4514.5|4527.5|4515.5|4526.5|4514.5|0
1620704490000|2021-05-11 03:41:30|4524.8|4512.8|4523.5|4511.5|4524.8|4512.8|4522.7|4510.7|0
1620704500000|2021-05-11 03:41:40|4523.2|4511.2|4523.3|4511.3|4524.5|4512.5|4523|4511|0
1620704510000|2021-05-11 03:41:50|4522.5|4510.5|4522|4510|4523.3|4511.3|4521.3|4509.3|2
1620704520000|2021-05-11 03:42:00|4522.2|4510.2|4521.1|4509.1|4522.6|4510.6|4521.1|4509.1|0
1620704530000|2021-05-11 03:42:10|4521.5|4509.5|4521.1|4509.1|4522.8|4510.8|4520.8|4508.8|0
1620704540000|2021-05-11 03:42:20|4521.6|4509.6|4523.3|4511.3|4523.9|4511.9|4521.6|4509.6|0
1620704550000|2021-05-11 03:42:30|4523|4511|4524.9|4512.9|4524.9|4512.9|4522.3|4510.3|0
1620704560000|2021-05-11 03:42:40|4525.4|4513.4|4527|4515|4527.6|4515.6|4525.2|4513.2|0
1620704570000|2021-05-11 03:42:50|4527.2|4515.2|4528.2|4516.2|4528.2|4516.2|4527.2|4515.2|0
1620704580000|2021-05-11 03:43:00|4527.9|4515.9|4528|4516|4528.7|4516.7|4527.7|4515.7|1
1620704590000|2021-05-11 03:43:10|4529.3|4517.3|4538.1|4522.1|4538.1|4524|4529.1|4517.1|4
1620704600000|2021-05-11 03:43:20|4536.9|4524.9|4536.8|4524.8|4537.2|4525.2|4536.3|4524.3|0
1620704610000|2021-05-11 03:43:30|4537.3|4525.3|4537.5|4525.5|4537.6|4525.6|4537.3|4525.3|0
1620704620000|2021-05-11 03:43:40|4537.3|4525.3|4534.5|4522.5|4537.6|4525.6|4534.5|4522.5|0
1620704630000|2021-05-11 03:43:50|4535.5|4519.5|4534.5|4522.5|4535.5|4522.5|4533.9|4519.5|0
1620704640000|2021-05-11 03:44:00|4533.9|4521.9|4533.7|4521.7|4533.9|4521.9|4533.7|4521.7|0
1620704650000|2021-05-11 03:44:10|4533.2|4521.2|4533.2|4521.2|4533.2|4521.2|4533.2|4521.2|0
1620704660000|2021-05-11 03:44:20|4532.9|4520.9|4533.2|4521.2|4533.2|4521.2|4532.9|4520.9|0
1620704670000|2021-05-11 03:44:30|4533.7|4521.7|4535.2|4523.2|4535.2|4523.2|4533.7|4521.7|0
1620704680000|2021-05-11 03:44:40|4535.7|4523.7|4536.7|4524.7|4536.9|4524.9|4535.7|4523.7|0
1620704690000|2021-05-11 03:44:50|4535.7|4523.7|4535.7|4523.7|4535.7|4523.7|4535.7|4523.7|0
1620704700000|2021-05-11 03:45:00|4534.2|4522.2|4534.4|4522.4|4534.4|4522.4|4533.7|4521.7|0
1620704710000|2021-05-11 03:45:10|4534.2|4522.2|4534.2|4522.2|4534.4|4522.4|4534.2|4522.2|3
1620704750000|2021-05-11 03:45:50|4534.4|4522.4|4534.4|4522.4|4534.4|4522.4|4534.4|4522.4|0
1620704760000|2021-05-11 03:46:00|4534.9|4522.9|4535.1|4523.1|4535.1|4523.1|4534.9|4522.9|0
1620704770000|2021-05-11 03:46:10|4534.9|4522.9|4538.7|4526.7|4538.9|4526.9|4534.9|4522.9|0
1620704780000|2021-05-11 03:46:20|4537.2|4525.2|4538.2|4526.2|4538.2|4526.2|4537.1|4525.1|0
1620704790000|2021-05-11 03:46:30|4536.9|4524.9|4536.9|4524.9|4536.9|4524.9|4536.9|4524.9|0
1620704800000|2021-05-11 03:46:40|4536.7|4524.7|4535.9|4523.9|4536.7|4524.7|4535.9|4523.9|0
1620704810000|2021-05-11 03:46:50|4535.6|4523.6|4536.1|4524.1|4536.1|4524.1|4534.9|4522.9|0
1620704820000|2021-05-11 03:47:00|4536.4|4524.4|4536.9|4524.9|4536.9|4524.9|4536.4|4524.4|0
1620704830000|2021-05-11 03:47:10|4536.6|4524.6|4537.6|4525.6|4537.6|4525.6|4536.4|4524.4|0
1620704840000|2021-05-11 03:47:20|4538.3|4526.3|4538.3|4526.3|4538.3|4526.3|4538.3|4526.3|0
1620704880000|2021-05-11 03:48:00|4538.1|4526.1|4535.1|4523.1|4538.1|4526.1|4534.8|4522.8|0
1620704890000|2021-05-11 03:48:10|4534.6|4522.6|4531.1|4519.1|4534.6|4522.6|4530.8|4518.8|10
1620704900000|2021-05-11 03:48:20|4530.4|4518.4|4530.1|4518.1|4530.8|4518.8|4530.1|4518.1|0
1620704910000|2021-05-11 03:48:30|4530.8|4518.8|4530.3|4518.3|4530.8|4518.8|4530.1|4518.1|0
1620704920000|2021-05-11 03:48:40|4530|4518|4528.5|4516.5|4530|4518|4528.5|4516.5|0
1620704940000|2021-05-11 03:49:00|4528.8|4516.8|4528.8|4516.8|4528.8|4516.8|4528.8|4516.8|0
1620704950000|2021-05-11 03:49:10|4528.5|4516.5|4528.5|4516.5|4528.5|4516.5|4528.5|4516.5|0
1620704960000|2021-05-11 03:49:20|4528.2|4516.2|4527.7|4515.7|4528.2|4516.2|4527.7|4515.7|0
1620704970000|2021-05-11 03:49:30|4527.4|4515.4|4527.7|4515.7|4527.7|4515.7|4526.6|4514.6|0
1620704980000|2021-05-11 03:49:40|4526.6|4514.6|4526.6|4514.6|4526.6|4514.6|4526.6|4514.6|1
1620704990000|2021-05-11 03:49:50|||||||||3
1620705000000|2021-05-11 03:50:00|4527.1|4515.1|4526.9|4514.9|4527.1|4515.1|4526.9|4514.9|5
1620705010000|2021-05-11 03:50:10|4527.2|4515.2|4527.2|4515.2|4527.2|4515.2|4527.2|4515.2|0
1620705020000|2021-05-11 03:50:20|4527.9|4515.9|4527.9|4515.9|4527.9|4515.9|4527.9|4515.9|0
1620705030000|2021-05-11 03:50:30|4528.2|4516.2|4529.2|4517.2|4529.2|4517.2|4528.2|4516.2|0
1620705040000|2021-05-11 03:50:40|4528.7|4516.7|4528.7|4516.7|4528.7|4516.7|4528.7|4516.7|0
1620705050000|2021-05-11 03:50:50|4529.2|4517.2|4528.7|4516.7|4529.2|4517.2|4528.7|4516.7|0
1620705060000|2021-05-11 03:51:00|4528.9|4516.9|4529.2|4517.2|4529.2|4517.2|4528.7|4516.7|0
1620705070000|2021-05-11 03:51:10|4530|4518|4530.3|4518.3|4530.3|4518.3|4530|4518|0
1620705080000|2021-05-11 03:51:20|4530.8|4518.8|4530.8|4518.8|4531.1|4519.1|4530.8|4518.8|0
1620705090000|2021-05-11 03:51:30|4530.1|4518.1|4530.6|4518.6|4530.8|4518.8|4529.7|4517.7|4
1620705100000|2021-05-11 03:51:40|4531.1|4519.1|4530.6|4518.6|4531.1|4519.1|4530.6|4518.6|0
1620705110000|2021-05-11 03:51:50|4530.3|4518.3|4530.3|4518.3|4530.3|4518.3|4530.3|4518.3|1
1620705120000|2021-05-11 03:52:00|4530.8|4518.8|4530.3|4518.3|4530.8|4518.8|4530.3|4518.3|0
1620705130000|2021-05-11 03:52:10|4530.8|4518.8|4529.6|4517.6|4530.8|4518.8|4529.6|4517.6|1
1620705150000|2021-05-11 03:52:30|4528.5|4516.5|4526.6|4514.6|4528.5|4516.5|4526.6|4514.6|2
1620705160000|2021-05-11 03:52:40|4526.2|4514.2|4525.2|4513.2|4526.2|4514.2|4525.2|4513.2|3
1620705170000|2021-05-11 03:52:50|4524.4|4512.4|4524.8|4512.8|4524.8|4512.8|4524.4|4512.4|1
1620705180000|2021-05-11 03:53:00|4524.6|4512.6|4522.7|4510.7|4524.6|4512.6|4522.7|4510.7|3
1620705190000|2021-05-11 03:53:10|4524.4|4512.4|4524.4|4512.4|4524.4|4512.4|4524.4|4512.4|2
1620705200000|2021-05-11 03:53:20|4523.6|4511.6|4524.7|4512.7|4524.7|4512.7|4523.6|4511.6|0
1620705230000|2021-05-11 03:53:50|4524.1|4512.1|4524.7|4512.7|4524.7|4512.7|4524.1|4512.1|1
1620705240000|2021-05-11 03:54:00|4525|4513|4525.3|4513.3|4525.3|4513.3|4525|4513|0
1620705250000|2021-05-11 03:54:10|4525.1|4513.1|4525.1|4513.1|4525.1|4513.1|4525.1|4513.1|0
1620705260000|2021-05-11 03:54:20|||||||||2
1620705270000|2021-05-11 03:54:30|4524.7|4512.7|4529.6|4513.6|4529.6|4513.6|4524.4|4512.4|0
1620705280000|2021-05-11 03:54:40|4527.8|4515.8|4528|4516|4529.9|4516.1|4527.8|4513.9|2
1620705290000|2021-05-11 03:54:50|4527.8|4515.8|4527.2|4515.2|4527.8|4515.8|4527.2|4515.2|1
1620705300000|2021-05-11 03:55:00|4527.4|4515.4|4526.7|4514.7|4527.4|4515.4|4526.4|4514.4|0
1620705310000|2021-05-11 03:55:10|4526.9|4514.9|4526.9|4514.9|4526.9|4514.9|4526.9|4514.9|0
1620705320000|2021-05-11 03:55:20|4526.4|4514.4|4527.9|4515.9|4528.4|4516.4|4526.4|4514.4|0
1620705330000|2021-05-11 03:55:30|4528.4|4516.4|4528.4|4516.4|4529.4|4517.4|4527.9|4515.9|0
1620705370000|2021-05-11 03:56:10|4529.4|4517.4|4529.4|4517.4|4529.4|4517.4|4529.4|4517.4|0
1620705380000|2021-05-11 03:56:20|4529|4517|4528.9|4516.9|4529|4517|4528.4|4516.4|0
1620705400000|2021-05-11 03:56:40|4528.4|4516.4|4528.7|4516.7|4528.9|4516.9|4528.4|4516.4|0
1620705410000|2021-05-11 03:56:50|4528.5|4516.5|4528.5|4516.5|4528.5|4516.5|4528.5|4516.5|0
1620705420000|2021-05-11 03:57:00|4528.7|4516.7|4529|4517|4529|4517|4528.7|4516.7|0
1620705440000|2021-05-11 03:57:20|4528.8|4516.8|4528.5|4516.5|4528.8|4516.8|4528.5|4516.5|0
1620705450000|2021-05-11 03:57:30|4528.7|4516.7|4528.3|4516.3|4529|4517|4528.3|4516.3|0
1620705460000|2021-05-11 03:57:40|4527.8|4515.8|4527.8|4515.8|4527.8|4515.8|4527.8|4515.8|0
1620705470000|2021-05-11 03:57:50|4527.5|4515.5|4527.5|4515.5|4527.5|4515.5|4527.5|4515.5|0
1620705490000|2021-05-11 03:58:10|4527.2|4515.2|4526.2|4514.2|4527.2|4515.2|4526.2|4514.2|0
1620705500000|2021-05-11 03:58:20|4526.4|4514.4|4527|4515|4527|4515|4526.4|4514.4|0
1620705550000|2021-05-11 03:59:10|4527.4|4515.4|4528.3|4516.3|4528.3|4516.3|4527.4|4515.4|0
1620705560000|2021-05-11 03:59:20|4529|4517|4536.6|4524.6|4537.7|4525.7|4529|4517|7
1620705570000|2021-05-11 03:59:30|4536.8|4524.8|4536|4524|4538.1|4526.1|4536|4524|0
1620705580000|2021-05-11 03:59:40|4536.2|4524.2|4536.3|4524.3|4536.7|4524.7|4536.2|4524.2|2
1620705590000|2021-05-11 03:59:50|4536.5|4524.5|4536|4524|4536.6|4524.6|4535.8|4523.8|1
1620705600000|2021-05-11 04:00:00|4535.8|4523.8|4536|4524|4536|4524|4535|4523|1
1620705610000|2021-05-11 04:00:10|4535.8|4523.8|4535.8|4523.8|4535.8|4523.8|4535.8|4523.8|0
1620705620000|2021-05-11 04:00:20|4536.3|4524.3|4534.8|4522.8|4536.8|4524.8|4534.8|4522.8|0
1620705640000|2021-05-11 04:00:40|4534.6|4522.6|4534.8|4522.8|4534.8|4522.8|4534.6|4522.6|0
1620705650000|2021-05-11 04:00:50|4535.6|4523.6|4535.7|4523.7|4535.9|4523.9|4535.6|4523.6|0
1620705660000|2021-05-11 04:01:00|4535.5|4523.5|4534.9|4522.9|4535.5|4523.5|4534.9|4522.9|0
1620705670000|2021-05-11 04:01:10|4534.6|4522.6|4534.4|4522.4|4534.6|4522.6|4534.4|4522.4|0
1620705690000|2021-05-11 04:01:30|4533.1|4521.1|4530.6|4518.6|4533.1|4521.1|4530.6|4518.6|2
1620705700000|2021-05-11 04:01:40|4530.4|4518.4|4530.9|4518.9|4530.9|4518.9|4529.6|4517.6|0
1620705710000|2021-05-11 04:01:50|4531.1|4519.1|4530.4|4518.4|4531.4|4519.4|4530.4|4518.4|3
1620705720000|2021-05-11 04:02:00|4530.2|4518.2|4530.2|4518.2|4530.2|4518.2|4530.2|4518.2|3
1620705730000|2021-05-11 04:02:10|4530|4518|4530|4518|4530|4518|4530|4518|0
1620705740000|2021-05-11 04:02:20|4529.5|4517.5|4526.7|4514.7|4529.5|4517.5|4526.7|4514.7|2
1620705750000|2021-05-11 04:02:30|4526.2|4514.2|4525.2|4513.2|4526.2|4514.2|4525.2|4513.2|0
1620705760000|2021-05-11 04:02:40|4524.9|4512.9|4519.1|4507.1|4524.9|4512.9|4519.1|4507.1|3
1620705770000|2021-05-11 04:02:50|4518.8|4506.8|4520.2|4508.2|4520.2|4508.2|4518.8|4506.8|5
1620705780000|2021-05-11 04:03:00|4520.4|4508.4|4520.3|4508.3|4520.5|4508.5|4520.2|4508.2|0
1620705790000|2021-05-11 04:03:10|4520|4508|4520|4508|4520|4508|4520|4508|3
1620705800000|2021-05-11 04:03:20|4519.7|4507.7|4519.7|4507.7|4519.7|4507.7|4519.5|4507.5|0
1620705810000|2021-05-11 04:03:30|4519.5|4507.5|4520|4508|4520.2|4508.2|4519.5|4507.5|0
1620705840000|2021-05-11 04:04:00|4519.9|4507.9|4520.2|4508.2|4520.4|4508.4|4519.9|4507.9|0
1620705860000|2021-05-11 04:04:20|4520.4|4508.4|4518.4|4506.4|4520.4|4508.4|4518.4|4506.4|0
1620705870000|2021-05-11 04:04:30|4518.3|4506.3|4518.3|4506.3|4518.4|4506.4|4518.3|4506.3|1
1620705880000|2021-05-11 04:04:40|4513.7|4501.7|4512.1|4500.1|4513.7|4501.7|4511.6|4499.6|25
1620705890000|2021-05-11 04:04:50|4511.6|4499.6|4509.9|4497.9|4511.8|4499.8|4509.9|4497.9|5
1620705900000|2021-05-11 04:05:00|4510.2|4498.2|4509.4|4497.4|4510.2|4498.2|4509.4|4497.4|0
1620705910000|2021-05-11 04:05:10|4508.6|4496.6|4502.6|4490.6|4508.6|4496.6|4502.6|4490.6|11
1620705920000|2021-05-11 04:05:20|4502.3|4490.3|4499.7|4487.7|4502.3|4490.3|4499.7|4487.7|10
1620705930000|2021-05-11 04:05:30|4499.2|4487.2|4499.2|4487.2|4500|4488|4498.9|4486.9|0
1620705940000|2021-05-11 04:05:40|4499.7|4487.7|4498.4|4486.4|4499.7|4487.7|4498.4|4486.4|0
1620705950000|2021-05-11 04:05:50|4499.4|4487.4|4500.2|4488.2|4500.2|4488.2|4499.4|4487.4|0
1620705960000|2021-05-11 04:06:00|4499.7|4487.7|4500.2|4488.2|4500.2|4488.2|4499.4|4487.4|0
1620705970000|2021-05-11 04:06:10|4501.2|4489.2|4504|4492|4504|4492|4501.2|4489.2|0
1620705980000|2021-05-11 04:06:20|4504.7|4492.7|4505.7|4493.7|4505.7|4493.7|4504.7|4492.7|0
1620705990000|2021-05-11 04:06:30|4506.2|4494.2|4506|4494|4506.7|4494.7|4506|4494|0
1620706000000|2021-05-11 04:06:40|4505.7|4493.7|4503.9|4491.9|4505.7|4493.7|4503.9|4491.9|0
1620706010000|2021-05-11 04:06:50|4503.2|4491.2|4501.2|4489.2|4503.7|4491.7|4501.2|4489.2|0
1620706020000|2021-05-11 04:07:00|4501.4|4489.4|4500.5|4488.5|4501.6|4489.6|4500.5|4488.5|0
1620706030000|2021-05-11 04:07:10|4500.7|4488.7|4501.4|4489.4|4501.4|4489.4|4500.7|4488.7|0
1620706040000|2021-05-11 04:07:20|4500.9|4488.9|4500.4|4488.4|4500.9|4488.9|4499.5|4487.5|0
1620706050000|2021-05-11 04:07:30|4500.9|4488.9|4498.6|4486.6|4500.9|4488.9|4498.6|4486.6|4
1620706060000|2021-05-11 04:07:40|4497.9|4485.9|4495.5|4483.5|4497.9|4485.9|4495.5|4483.5|8
1620706070000|2021-05-11 04:07:50|4495|4483|4488.2|4476.2|4495|4483|4488.1|4476.1|8
1620706080000|2021-05-11 04:08:00|4487.9|4475.9|4486.8|4474.8|4488.9|4476.9|4486.8|4474.8|2
1620706090000|2021-05-11 04:08:10|4486.9|4474.9|4485.4|4473.4|4486.9|4474.9|4485.4|4473.4|7
1620706100000|2021-05-11 04:08:20|4484.6|4472.6|4484.3|4472.3|4484.8|4472.8|4484.3|4472.3|0
1620706110000|2021-05-11 04:08:30|4483.7|4471.7|4489.5|4477.5|4489.5|4477.5|4476.6|4464.6|5
1620706120000|2021-05-11 04:08:40|4489.8|4477.8|4487.2|4475.2|4490.3|4478.3|4486.7|4474.7|6
1620706130000|2021-05-11 04:08:50|4486.7|4474.7|4489.6|4477.6|4490.1|4478.1|4486.7|4474.7|6
1620706140000|2021-05-11 04:09:00|4489.8|4477.8|4491.8|4479.8|4491.8|4479.8|4489.8|4477.8|0
1620706150000|2021-05-11 04:09:10|4491.6|4479.6|4489.1|4477.1|4491.9|4479.9|4489.1|4477.1|0
1620706160000|2021-05-11 04:09:20|4490.2|4478.2|4489.1|4477.1|4490.2|4478.2|4489.1|4477.1|0
1620706170000|2021-05-11 04:09:30|4489.6|4477.6|4491.1|4479.1|4491.1|4479.1|4489.6|4477.6|0
1620706180000|2021-05-11 04:09:40|4491.4|4479.4|4492.1|4480.1|4492.1|4480.1|4490.9|4478.9|0
1620706190000|2021-05-11 04:09:50|4492.3|4480.3|4491.6|4479.6|4492.3|4480.3|4491.6|4479.6|0
1620706200000|2021-05-11 04:10:00|4491.3|4479.3|4491.3|4479.3|4491.3|4479.3|4490.3|4478.3|0
1620706210000|2021-05-11 04:10:10|4491.6|4479.6|4490.8|4478.8|4492.1|4480.1|4490.8|4478.8|0
1620706220000|2021-05-11 04:10:20|4490.6|4478.6|4490|4478|4490.6|4478.6|4489.8|4477.8|0
1620706230000|2021-05-11 04:10:30|4490.3|4478.3|4488.3|4472.3|4491.1|4478.3|4486.9|4472.1|0
1620706240000|2021-05-11 04:10:40|4488.8|4472.8|4488.8|4472.8|4488.8|4472.8|4488.8|4472.8|0
1620706250000|2021-05-11 04:10:50|4488.6|4472.6|4485.8|4473.8|4488.8|4474.4|4485.8|4472.6|0
1620706260000|2021-05-11 04:11:00|4488.2|4472.2|4488.8|4472.8|4488.8|4472.8|4488.2|4472.2|0
1620706290000|2021-05-11 04:11:30|4487.3|4475.3|4488.8|4472.8|4489.1|4476|4487|4472.8|0
1620706300000|2021-05-11 04:11:40|4487|4475|4487.3|4475.3|4487.3|4475.3|4487|4475|0
1620706310000|2021-05-11 04:11:50|4486.5|4474.5|4484.6|4472.6|4486.5|4474.5|4484.6|4472.6|0
1620706320000|2021-05-11 04:12:00|4485.2|4473.2|4484.6|4472.6|4485.2|4473.2|4484.6|4472.6|0
1620706330000|2021-05-11 04:12:10|4484.8|4472.8|4485.1|4473.1|4486.3|4474.3|4484.8|4472.8|0
1620706350000|2021-05-11 04:12:30|4485.3|4473.3|4485.6|4473.6|4485.6|4473.6|4485.3|4473.3|0
1620706360000|2021-05-11 04:12:40|4485.4|4473.4|4485.2|4473.2|4485.4|4473.4|4485.2|4473.2|0
1620706380000|2021-05-11 04:13:00|4485.7|4473.7|4486.7|4474.7|4486.7|4474.7|4485.7|4473.7|6
1620706390000|2021-05-11 04:13:10|4486.3|4474.3|4486.6|4474.6|4486.6|4474.6|4486.3|4474.3|1
1620706400000|2021-05-11 04:13:20|4486.4|4474.4|4485.6|4473.6|4486.4|4474.4|4485.6|4473.6|0
1620706410000|2021-05-11 04:13:30|4486.4|4474.4|4487.1|4475.1|4487.1|4475.1|4486.4|4474.4|0
1620706420000|2021-05-11 04:13:40|4486.9|4474.9|4487.3|4475.3|4487.3|4475.3|4486.3|4474.3|0
1620706440000|2021-05-11 04:14:00|4487.7|4475.7|4488.8|4476.8|4488.8|4476.8|4487.7|4475.7|0
1620706470000|2021-05-11 04:14:30|4488.5|4476.5|4486.8|4474.8|4488.8|4476.8|4485.3|4471.3|3
1620706480000|2021-05-11 04:14:40|4486.5|4474.5|4486.2|4474.2|4486.5|4474.5|4486.2|4474.2|0
1620706490000|2021-05-11 04:14:50|4486.5|4474.5|4486.5|4474.5|4486.5|4474.5|4486|4474|1
1620706500000|2021-05-11 04:15:00|4486|4474|4486.8|4474.8|4486.8|4474.8|4486|4474|0
1620706510000|2021-05-11 04:15:10|4486.5|4474.5|4487.1|4475.1|4487.1|4475.1|4486.5|4474.5|2
1620706520000|2021-05-11 04:15:20|4486.8|4474.8|4486.8|4474.8|4486.8|4474.8|4486.8|4474.8|2
1620706530000|2021-05-11 04:15:30|4486.5|4474.5|4486.5|4474.5|4486.5|4474.5|4486.5|4474.5|0
1620706540000|2021-05-11 04:15:40|4486.6|4474.6|4486.8|4474.8|4486.8|4474.8|4486.2|4474.2|0
1620706560000|2021-05-11 04:16:00|4487.1|4475.1|4488.1|4476.1|4488.5|4476.5|4486.9|4474.9|2
1620706570000|2021-05-11 04:16:10|4488.3|4476.3|4489.6|4477.6|4489.6|4477.6|4488.3|4476.3|0
1620706590000|2021-05-11 04:16:30|4490.1|4478.1|4490.6|4478.6|4490.6|4478.6|4490.1|4478.1|0
1620706610000|2021-05-11 04:16:50|4490.1|4478.1|4489.6|4477.6|4490.1|4478.1|4489.6|4477.6|0
1620706620000|2021-05-11 04:17:00|4489.2|4477.2|4487.9|4475.9|4489.2|4477.2|4487.9|4475.9|0
1620706630000|2021-05-11 04:17:10|4487.6|4475.6|4489.1|4477.1|4489.1|4477.1|4487.6|4475.6|0
1620706640000|2021-05-11 04:17:20|4489.6|4477.6|4489.8|4477.8|4489.8|4477.8|4489.6|4477.6|0
1620706650000|2021-05-11 04:17:30|4490.1|4478.1|4490.1|4478.1|4490.1|4478.1|4489.6|4477.6|0
1620706660000|2021-05-11 04:17:40|4489.9|4477.9|4489.6|4477.6|4489.9|4477.9|4489.6|4477.6|0
1620706680000|2021-05-11 04:18:00|4489.1|4477.1|4486.6|4474.6|4489.1|4477.1|4486.6|4474.6|0
1620706690000|2021-05-11 04:18:10|4486.4|4474.4|4484.6|4472.6|4486.4|4474.4|4484.6|4472.6|0
1620706700000|2021-05-11 04:18:20|4486.4|4470.4|4484.6|4472.6|4486.4|4472.6|4483.4|4470.4|0
1620706710000|2021-05-11 04:18:30|4485.1|4473.1|4485.1|4473.1|4485.1|4473.1|4484.7|4472.7|0
1620706720000|2021-05-11 04:18:40|4484.8|4472.8|4484.1|4472.1|4485.3|4473.3|4484.1|4472.1|0
1620706730000|2021-05-11 04:18:50|4484.5|4472.5|4485.1|4473.1|4485.1|4473.1|4484.5|4472.5|0
1620706740000|2021-05-11 04:19:00|4485.3|4473.3|4484.8|4472.8|4485.3|4473.3|4484.8|4472.8|0
1620706750000|2021-05-11 04:19:10|4485|4473|4483.6|4471.6|4485.3|4473.3|4483.6|4471.6|0
1620706760000|2021-05-11 04:19:20|4483.4|4471.4|4483.6|4471.6|4483.6|4471.6|4483.1|4471.1|0
1620706790000|2021-05-11 04:19:50|4483.9|4471.9|4484.9|4472.9|4485.3|4473.3|4483.9|4471.9|0
1620706800000|2021-05-11 04:20:00|4484.6|4472.6|4483.9|4471.9|4484.6|4472.6|4483.8|4471.8|0
1620706810000|2021-05-11 04:20:10|4483.4|4471.4|4483.1|4471.1|4483.4|4471.4|4483.1|4471.1|0
1620706830000|2021-05-11 04:20:30|4482.6|4470.6|4479.7|4467.7|4482.6|4470.6|4479.2|4467.2|0
1620706840000|2021-05-11 04:20:40|4475.7|4463.7|4474.2|4462.2|4475.7|4463.7|4473.7|4461.7|10
1620706850000|2021-05-11 04:20:50|4474.5|4462.5|4475.7|4463.7|4475.7|4463.7|4474.2|4462.2|0
1620706860000|2021-05-11 04:21:00|4476.3|4464.3|4473.7|4461.7|4476.3|4464.3|4473.7|4461.7|6
1620706870000|2021-05-11 04:21:10|4474.7|4462.7|4474.7|4462.7|4474.7|4462.7|4473.7|4461.7|0
1620706880000|2021-05-11 04:21:20|4474.4|4462.4|4472.8|4460.8|4474.6|4462.6|4472.8|4460.8|0
1620706890000|2021-05-11 04:21:30|4472.5|4460.5|4472.8|4460.8|4472.9|4460.9|4472.3|4460.3|1
1620706900000|2021-05-11 04:21:40|4473.1|4461.1|4472.3|4460.3|4473.1|4461.1|4472.3|4460.3|0
1620706910000|2021-05-11 04:21:50|4472.5|4460.5|4469.4|4457.4|4472.8|4460.8|4469.4|4457.4|2
1620706920000|2021-05-11 04:22:00|4469.7|4457.7|4469.7|4457.7|4469.7|4457.7|4469.7|4457.7|0
1620706930000|2021-05-11 04:22:10|4469.4|4457.4|4469.6|4457.6|4469.7|4457.7|4469.4|4457.4|0
1620706940000|2021-05-11 04:22:20|4469.4|4457.4|4469.6|4457.6|4469.6|4457.6|4469.4|4457.4|0
1620706950000|2021-05-11 04:22:30|4469.4|4457.4|4468.9|4456.9|4469.4|4457.4|4468.9|4456.9|0
1620706960000|2021-05-11 04:22:40|4468.8|4456.8|4468.8|4456.8|4468.8|4456.8|4468.8|4456.8|0
1620706980000|2021-05-11 04:23:00|4468.6|4456.6|4467.8|4455.8|4468.6|4456.6|4467.8|4455.8|0
1620707010000|2021-05-11 04:23:30|4469.5|4457.5|4478.9|4462.9|4479.2|4465.1|4469.5|4457.5|0
1620707020000|2021-05-11 04:23:40|4476.7|4464.7|4471.7|4459.7|4478.2|4464.7|4471.7|4459.7|1
1620707030000|2021-05-11 04:23:50|4471.5|4459.5|4477|4465|4477|4465|4471.5|4459.5|0
1620707040000|2021-05-11 04:24:00|4477.6|4465.6|4481.2|4469.2|4484.2|4470.1|4477.6|4465.6|1
1620707050000|2021-05-11 04:24:10|4479.9|4467.9|4479.7|4467.7|4481.5|4467.9|4477|4462.7|0
1620707060000|2021-05-11 04:24:20|4478.2|4462.2|4478|4462|4478.5|4466.1|4476.2|4461.5|1
1620707070000|2021-05-11 04:24:30|4477.5|4461.5|4477.5|4461.5|4477.5|4461.5|4477.5|4461.5|0
1620707080000|2021-05-11 04:24:40|4477|4461|4476|4464|4477|4464|4475.4|4461|0
1620707100000|2021-05-11 04:25:00|4481.2|4469.2|4481.4|4469.4|4481.4|4469.4|4481.2|4469.2|0
1620707110000|2021-05-11 04:25:10|4482.7|4470.7|4482.1|4470.1|4483.4|4471.4|4482.1|4470.1|2
1620707120000|2021-05-11 04:25:20|4481.9|4469.9|4483.8|4471.8|4483.8|4471.8|4481.9|4469.9|0
1620707130000|2021-05-11 04:25:30|4484.1|4472.1|4482.6|4470.6|4484.6|4472.6|4482.6|4470.6|5
1620707140000|2021-05-11 04:25:40|4480.6|4464.6|4478.2|4466.2|4480.6|4466.2|4478.2|4464.6|4
1620707150000|2021-05-11 04:25:50|4478.9|4466.9|4476.4|4464.4|4479.6|4467.6|4476.4|4464.4|0
1620707160000|2021-05-11 04:26:00|4477.1|4465.1|4477.6|4465.6|4477.6|4465.6|4476.9|4464.9|0
1620707170000|2021-05-11 04:26:10|4477.8|4465.8|4477.8|4465.8|4477.8|4465.8|4477.8|4465.8|0
1620707180000|2021-05-11 04:26:20|4477.6|4465.6|4477.6|4465.6|4477.6|4465.6|4477.6|4465.6|2
1620707200000|2021-05-11 04:26:40|4477.8|4465.8|4477.8|4465.8|4477.8|4465.8|4477.8|4465.8|0
1620707220000|2021-05-11 04:27:00|4476.8|4464.8|4476.3|4464.3|4476.8|4464.8|4475.6|4463.6|0
1620707230000|2021-05-11 04:27:10|4476.8|4464.8|4477.2|4465.2|4477.2|4465.2|4476.1|4464.1|5
1620707240000|2021-05-11 04:27:20|4478.1|4466.1|4480.6|4468.6|4480.8|4468.8|4477.9|4465.9|1
1620707250000|2021-05-11 04:27:30|4480.2|4468.2|4480.1|4468.1|4480.6|4468.6|4479.1|4467.1|0
1620707260000|2021-05-11 04:27:40|4479.6|4467.6|4479.7|4467.7|4480.4|4468.4|4479.4|4467.4|9
1620707270000|2021-05-11 04:27:50|4479.9|4467.9|4478.4|4466.4|4480.2|4468.2|4478.4|4466.4|1
1620707280000|2021-05-11 04:28:00|4481.1|4469.1|4480.4|4468.4|4481.8|4469.1|4480.4|4465.6|8
1620707290000|2021-05-11 04:28:10|4480.6|4468.6|4482.6|4470.6|4482.6|4470.6|4480.6|4468.6|0
1620707300000|2021-05-11 04:28:20|4483.3|4471.3|4481.8|4469.8|4483.3|4471.3|4481.6|4469.6|0
1620707310000|2021-05-11 04:28:30|4481.6|4469.6|4482.1|4470.1|4482.1|4470.1|4481.1|4469.1|0
1620707320000|2021-05-11 04:28:40|4481.6|4469.6|4480.6|4468.6|4482.1|4470.1|4480.6|4468.6|0
1620707330000|2021-05-11 04:28:50|4479.3|4467.3|4478.6|4466.6|4479.3|4467.3|4478.4|4466.4|0
1620707340000|2021-05-11 04:29:00|4479.1|4467.1|4479.1|4467.1|4479.1|4467.1|4479.1|4467.1|0
1620707360000|2021-05-11 04:29:20|4478.9|4466.9|4477.4|4465.4|4479.1|4467.1|4477.4|4465.4|0
1620707370000|2021-05-11 04:29:30|4477.2|4465.2|4477.2|4465.2|4477.2|4465.2|4475.7|4463.7|0
1620707380000|2021-05-11 04:29:40|4477.4|4465.4|4475.4|4463.4|4477.4|4465.4|4475.4|4463.4|0
1620707390000|2021-05-11 04:29:50|4475.6|4463.6|4476|4464|4477|4465|4475.6|4463.6|2
1620714600000|2021-05-11 06:30:00|4494.2|4482.2|4498.9|4482.9|4498.9|4484.5|4494.2|4480.4|1
1620714610000|2021-05-11 06:30:10|4496.5|4484.5|4494.6|4482.6|4498.7|4484.5|4494.4|4482.4|0
1620714620000|2021-05-11 06:30:20|4494.1|4482.1|4496.8|4484.8|4496.8|4484.8|4493.1|4481.1|0
1620714630000|2021-05-11 06:30:30|4496.6|4484.6|4493.8|4481.8|4496.6|4484.6|4493.8|4481.8|0
1620714640000|2021-05-11 06:30:40|4493.3|4481.3|4493.1|4481.1|4493.4|4481.4|4492.6|4480.6|0
1620714650000|2021-05-11 06:30:50|4492.8|4480.8|4491.8|4479.8|4492.8|4480.8|4491.8|4479.8|0
1620714660000|2021-05-11 06:31:00|4496|4480|4496.1|4484.1|4497|4484.1|4494.4|4480|0
1620714670000|2021-05-11 06:31:10|4495.9|4483.9|4496.6|4484.6|4496.6|4484.6|4495.6|4483.6|0
1620714680000|2021-05-11 06:31:20|4497|4485|4498.1|4486.1|4498.4|4486.4|4496.6|4484.6|0
1620714690000|2021-05-11 06:31:30|4498.4|4486.4|4499.4|4487.4|4499.4|4487.4|4497.7|4485.7|0
1620714700000|2021-05-11 06:31:40|4498.6|4486.6|4494|4482|4498.9|4486.9|4494|4482|0
1620714710000|2021-05-11 06:31:50|4493.2|4481.2|4493.1|4481.1|4493.6|4481.6|4492.2|4480.2|4
1620714720000|2021-05-11 06:32:00|4493.3|4481.3|4493.6|4481.6|4493.6|4481.6|4493.3|4481.3|0
1620714730000|2021-05-11 06:32:10|4495.4|4483.4|4495.1|4483.1|4495.4|4483.4|4495.1|4483.1|0
1620714740000|2021-05-11 06:32:20|4494.6|4482.6|4494.4|4482.4|4494.6|4482.6|4494.4|4482.4|0
1620714750000|2021-05-11 06:32:30|4493.9|4481.9|4496.9|4484.9|4496.9|4484.9|4493.9|4481.9|0
1620714760000|2021-05-11 06:32:40|4494|4482|4493.6|4481.6|4494.1|4482.1|4493.4|4481.4|0
1620714770000|2021-05-11 06:32:50|4496.1|4480.1|4492.3|4480.3|4496.1|4481.6|4492.3|4480.1|0
1620714780000|2021-05-11 06:33:00|4492.8|4480.8|4492.3|4480.3|4492.8|4480.8|4492.3|4480.3|0
1620714790000|2021-05-11 06:33:10|4492|4480|4492.8|4480.8|4492.8|4480.8|4492|4480|0
1620714800000|2021-05-11 06:33:20|4493.1|4481.1|4495.1|4483.1|4495.1|4483.1|4493.1|4481.1|1
1620714810000|2021-05-11 06:33:30|4494.9|4482.9|4494.9|4482.9|4494.9|4482.9|4494.9|4482.9|0
1620714830000|2021-05-11 06:33:50|4495.4|4483.4|4495.4|4483.4|4495.4|4483.4|4495.4|4483.4|0
1620714840000|2021-05-11 06:34:00|4495.6|4483.6|4496.4|4484.4|4496.4|4484.4|4495.6|4483.6|0
1620714850000|2021-05-11 06:34:10|4496.2|4484.2|4497.9|4485.9|4497.9|4485.9|4495.9|4483.9|0
1620714860000|2021-05-11 06:34:20|4498.1|4486.1|4499.2|4487.2|4499.7|4487.7|4498.1|4486.1|0
1620714870000|2021-05-11 06:34:30|4499.7|4487.7|4503.1|4491.1|4503.1|4491.1|4499.7|4487.7|5
1620714880000|2021-05-11 06:34:40|4502.4|4490.4|4503|4491|4503|4491|4502.1|4490.1|0
1620714890000|2021-05-11 06:34:50|4503.2|4491.2|4502.8|4490.8|4505.3|4491.2|4501.6|4488.3|1
1620714900000|2021-05-11 06:35:00|4503.1|4491.1|4503.3|4491.3|4503.3|4491.3|4502.6|4490.6|0
1620714910000|2021-05-11 06:35:10|4504.1|4492.1|4504.6|4492.6|4504.6|4492.6|4503.8|4491.8|0
1620714920000|2021-05-11 06:35:20|4504.8|4492.8|4505.8|4493.8|4506|4494|4504.8|4492.8|0
1620714930000|2021-05-11 06:35:30|4505.3|4493.3|4505.3|4493.3|4505.3|4493.3|4504.3|4492.3|0
1620714940000|2021-05-11 06:35:40|4505.7|4493.7|4505.5|4493.5|4506.3|4494.3|4505.1|4493.1|0
1620714950000|2021-05-11 06:35:50|4505.3|4493.3|4505.3|4493.3|4505.8|4493.8|4504.8|4492.8|0
1620714960000|2021-05-11 06:36:00|4504.8|4492.8|4509.1|4497.1|4509.1|4497.1|4504.8|4492.8|0
1620714970000|2021-05-11 06:36:10|4508.4|4496.4|4512.4|4500.4|4512.4|4500.4|4508.4|4496.4|10
1620714980000|2021-05-11 06:36:20|4512.1|4500.1|4512.7|4500.7|4512.7|4500.7|4510.8|4498.8|0
1620714990000|2021-05-11 06:36:30|4512.1|4500.1|4511.2|4499.2|4512.1|4500.1|4510.8|4498.8|1
1620715000000|2021-05-11 06:36:40|4509.6|4497.6|4509.9|4497.9|4509.9|4497.9|4509.6|4497.6|1
1620715010000|2021-05-11 06:36:50|4509.5|4497.5|4509.3|4497.3|4510.1|4498.1|4509.3|4497.3|0
1620715020000|2021-05-11 06:37:00|4509|4497|4509.4|4497.4|4509.4|4497.4|4508.8|4496.8|1
1620715030000|2021-05-11 06:37:10|4509.7|4497.7|4510.4|4498.4|4510.7|4498.7|4509.7|4497.7|0
1620715040000|2021-05-11 06:37:20|4510.7|4498.7|4510.7|4498.7|4510.7|4498.7|4510.4|4498.4|6
1620715050000|2021-05-11 06:37:30|4511|4499|4513.3|4501.3|4513.3|4501.3|4511|4499|15
1620715060000|2021-05-11 06:37:40|4512.8|4500.8|4513.4|4501.4|4513.4|4501.4|4512.8|4500.8|10
1620715070000|2021-05-11 06:37:50|4514|4502|4514.3|4502.3|4514.3|4502.3|4514|4502|2
1620715080000|2021-05-11 06:38:00|4515.1|4503.1|4516.9|4504.9|4516.9|4504.9|4515.1|4503.1|20
1620715090000|2021-05-11 06:38:10|4514.7|4494.7|4515.9|4503.9|4516.9|4504.9|4514.7|4494.7|11
1620715100000|2021-05-11 06:38:20|4515.8|4503.8|4515|4503|4515.9|4503.9|4515|4503|0
1620715110000|2021-05-11 06:38:30|4515.3|4503.3|4514.3|4502.3|4515.6|4503.6|4514.3|4502.3|0
1620715120000|2021-05-11 06:38:40|4514.5|4502.5|4512.6|4500.6|4515.3|4503.3|4512.6|4500.6|0
1620715130000|2021-05-11 06:38:50|4512.3|4500.3|4511.5|4499.5|4512.5|4500.5|4511.5|4499.5|0
1620715140000|2021-05-11 06:39:00|4509|4497|4507.4|4495.4|4510.8|4498.8|4507.4|4495.4|0
1620715150000|2021-05-11 06:39:10|4507|4495|4503.4|4491.4|4507.5|4495|4501.9|4489.9|0
1620715160000|2021-05-11 06:39:20|4503.7|4491.7|4504.6|4492.6|4505|4493|4503.7|4491.7|0
1620715170000|2021-05-11 06:39:30|4504.2|4488.2|4502.4|4490.4|4504.2|4490.4|4501.9|4488.2|0
1620715180000|2021-05-11 06:39:40|4502.7|4490.7|4503|4491|4503|4491|4502.2|4490.2|0
1620715190000|2021-05-11 06:39:50|4502.7|4490.7|4502.5|4490.5|4502.7|4490.7|4502.5|4490.5|0
1620715200000|2021-05-11 06:40:00|4502.7|4490.7|4501.7|4489.7|4503|4491|4501.5|4489.5|0
1620715210000|2021-05-11 06:40:10|4501.2|4489.2|4497.2|4485.2|4501.2|4489.2|4497|4485|0
1620715220000|2021-05-11 06:40:20|4497.8|4485.8|4495.9|4483.9|4497.8|4485.8|4495.9|4483.9|0
1620715230000|2021-05-11 06:40:30|4495.7|4483.7|4495.3|4483.3|4497|4485|4495.3|4483.3|0
1620715240000|2021-05-11 06:40:40|4495.6|4483.6|4495.6|4483.6|4495.6|4483.6|4495.6|4483.6|0
1620715250000|2021-05-11 06:40:50|4496.1|4484.1|4497.5|4485.5|4497.5|4485.5|4495.6|4483.6|20
1620715260000|2021-05-11 06:41:00|4497.7|4485.7|4501|4489|4502|4490|4497.7|4485.7|0
1620715270000|2021-05-11 06:41:10|4501.2|4489.2|4502.5|4490.5|4503|4491|4501|4489|0
1620715280000|2021-05-11 06:41:20|4502.3|4490.3|4500|4488|4502.3|4490.3|4500|4488|0
1620715290000|2021-05-11 06:41:30|4499.5|4487.5|4500.5|4488.5|4500.5|4488.5|4499|4487|0
1620715300000|2021-05-11 06:41:40|4500.7|4488.7|4500.5|4488.5|4500.7|4488.7|4500.5|4488.5|0
1620715310000|2021-05-11 06:41:50|4500.8|4488.8|4500.8|4488.8|4501|4489|4500.5|4488.5|0
1620715320000|2021-05-11 06:42:00|4501|4489|4501.6|4489.6|4501.6|4489.6|4501|4489|0
1620715330000|2021-05-11 06:42:10|4502.1|4490.1|4502.1|4490.1|4502.4|4490.4|4501.6|4489.6|0
1620715340000|2021-05-11 06:42:20|4502.7|4490.7|4502.9|4490.9|4502.9|4490.9|4502.7|4490.7|1
1620715350000|2021-05-11 06:42:30|4502.4|4490.4|4501.1|4489.1|4502.4|4490.4|4501.1|4489.1|2
1620715360000|2021-05-11 06:42:40|4500.5|4488.5|4500.5|4488.5|4500.5|4488.5|4500.5|4488.5|0
1620715370000|2021-05-11 06:42:50|4500.7|4488.7|4499.2|4487.2|4500.7|4488.7|4499.2|4487.2|0
1620715380000|2021-05-11 06:43:00|4500.2|4488.2|4499.7|4487.7|4500.2|4488.2|4499.7|4487.7|0
1620715390000|2021-05-11 06:43:10|4500.2|4488.2|4499.7|4487.7|4500.2|4488.2|4499.2|4487.2|0
1620715400000|2021-05-11 06:43:20|4500.7|4488.7|4500.7|4488.7|4500.7|4488.7|4500.7|4488.7|0
1620715410000|2021-05-11 06:43:30|4500.9|4488.9|4502.1|4490.1|4502.1|4490.1|4500.9|4488.9|0
1620715420000|2021-05-11 06:43:40|4501.5|4489.5|4501|4489|4501.5|4489.5|4501|4489|0
1620715430000|2021-05-11 06:43:50|4500.7|4488.7|4501.2|4489.2|4501.2|4489.2|4500.7|4488.7|0
1620715440000|2021-05-11 06:44:00|4501.8|4489.8|4501.8|4489.8|4501.8|4489.8|4501.6|4489.6|0
1620715450000|2021-05-11 06:44:10|4502|4490|4502.9|4490.9|4502.9|4490.9|4502|4490|2
1620715460000|2021-05-11 06:44:20|4502.7|4490.7|4502.9|4490.9|4502.9|4490.9|4502.7|4490.7|3
1620715470000|2021-05-11 06:44:30|||||||||19
1620715480000|2021-05-11 06:44:40|4502.4|4490.4|4504.9|4492.9|4504.9|4492.9|4502.4|4490.4|13
1620715490000|2021-05-11 06:44:50|||||||||7
1620715500000|2021-05-11 06:45:00|||||||||8
1620715510000|2021-05-11 06:45:10|4504.6|4492.6|4504.6|4492.6|4504.6|4492.6|4504.6|4492.6|9
1620715520000|2021-05-11 06:45:20|4504.9|4492.9|4505.3|4493.3|4505.3|4493.3|4504.6|4492.6|6
1620715530000|2021-05-11 06:45:30|4505.5|4493.5|4505.5|4493.5|4505.5|4493.5|4505.5|4493.5|7
1620715540000|2021-05-11 06:45:40|4505.2|4493.2|4506|4494|4506|4494|4504.9|4492.9|0
1620715550000|2021-05-11 06:45:50|4505.8|4493.8|4505.8|4493.8|4505.8|4493.8|4505.8|4493.8|0
1620715570000|2021-05-11 06:46:10|4505.5|4493.5|4505.5|4493.5|4505.5|4493.5|4505.5|4493.5|0
1620715580000|2021-05-11 06:46:20|4503.6|4491.6|4499.2|4487.2|4503.6|4491.6|4499.2|4487.2|0
1620715590000|2021-05-11 06:46:30|4499.5|4487.5|4499.5|4487.5|4499.5|4487.5|4499.3|4487.3|1
1620715600000|2021-05-11 06:46:40|4499.2|4487.2|4502|4490|4502|4490|4499.2|4487.2|1
1620715610000|2021-05-11 06:46:50|4503.5|4491.5|4503.5|4491.5|4503.5|4491.5|4503.5|4491.5|0
1620715620000|2021-05-11 06:47:00|4502.1|4490.1|4501.5|4489.5|4502.1|4490.1|4501.5|4489.5|0
1620715630000|2021-05-11 06:47:10|4500.9|4488.9|4499.7|4487.7|4500.9|4488.9|4499.7|4487.7|0
1620715640000|2021-05-11 06:47:20|4499.4|4487.4|4496.4|4484.4|4499.4|4487.4|4496.4|4484.4|0
1620715650000|2021-05-11 06:47:30|4496.2|4484.2|4498.2|4486.2|4498.2|4486.2|4494|4482|4
1620715660000|2021-05-11 06:47:40|4498.8|4486.8|4500|4488|4500|4488|4498.5|4486.5|0
1620715670000|2021-05-11 06:47:50|4500.5|4488.5|4501|4489|4501|4489|4500.5|4488.5|0
1620715680000|2021-05-11 06:48:00|4500.4|4488.4|4500.4|4488.4|4500.4|4488.4|4500.4|4488.4|3
1620715690000|2021-05-11 06:48:10|4499.9|4487.9|4497.4|4485.4|4499.9|4487.9|4497.4|4485.4|0
1620715700000|2021-05-11 06:48:20|4496.9|4484.9|4496.9|4484.9|4496.9|4484.9|4496.9|4484.9|0
1620715710000|2021-05-11 06:48:30|4496.7|4484.7|4496.7|4484.7|4496.7|4484.7|4496.7|4484.7|0
1620715720000|2021-05-11 06:48:40|4496.5|4484.5|4495.2|4483.2|4496.5|4484.5|4495.2|4483.2|0
1620715730000|2021-05-11 06:48:50|4494.9|4482.9|4494.9|4482.9|4495.2|4483.2|4494.9|4482.9|0
1620715740000|2021-05-11 06:49:00|4494.4|4482.4|4493.1|4481.1|4494.4|4482.4|4493.1|4481.1|0
1620715750000|2021-05-11 06:49:10|4493.9|4481.9|4495.9|4483.9|4495.9|4483.9|4493.9|4481.9|0
1620715760000|2021-05-11 06:49:20|4496.8|4484.8|4499.7|4487.7|4501.7|4488.2|4496.8|4484.8|0
1620715770000|2021-05-11 06:49:30|4500.7|4488.7|4500.7|4488.7|4500.7|4488.7|4500.7|4488.7|20
1620715790000|2021-05-11 06:49:50|4500.5|4488.5|4500|4488|4500.5|4488.5|4500|4488|0
1620715800000|2021-05-11 06:50:00|4500.2|4488.2|4500.5|4488.5|4500.5|4488.5|4500.2|4488.2|0
1620715810000|2021-05-11 06:50:10|4500.2|4488.2|4499.7|4487.7|4500.2|4488.2|4499.7|4487.7|0
1620715820000|2021-05-11 06:50:20|4499.2|4487.2|4499.2|4487.2|4499.2|4487.2|4499.2|4487.2|0
1620715830000|2021-05-11 06:50:30|4498.7|4486.7|4496.8|4484.8|4498.7|4486.7|4496.8|4484.8|0
1620715840000|2021-05-11 06:50:40|4497.3|4485.3|4497.3|4485.3|4497.3|4485.3|4497.3|4485.3|2
1620715850000|2021-05-11 06:50:50|4498.1|4486.1|4499.2|4487.2|4499.2|4487.2|4497.4|4485.4|10
1620715860000|2021-05-11 06:51:00|4499.4|4487.4|4500|4488|4500|4488|4499.4|4487.4|0
1620715870000|2021-05-11 06:51:10|4500.5|4488.5|4501.3|4489.3|4501.3|4489.3|4500.5|4488.5|0
1620715880000|2021-05-11 06:51:20|4501.6|4489.6|4500.9|4488.9|4501.8|4489.8|4500.9|4488.9|17
1620715890000|2021-05-11 06:51:30|4500.5|4488.5|4502.2|4490.2|4502.2|4490.2|4500.5|4488.5|0
1620715900000|2021-05-11 06:51:40|4502.5|4490.5|4501.4|4489.4|4502.5|4490.5|4501.4|4489.4|0
1620715910000|2021-05-11 06:51:50|4501.2|4489.2|4500.3|4488.3|4501.2|4489.2|4500.3|4488.3|5
1620715920000|2021-05-11 06:52:00|4500.5|4488.5|4500.5|4488.5|4501.1|4489.1|4500.3|4488.3|3
1620715930000|2021-05-11 06:52:10|4500.3|4488.3|4500.5|4488.5|4500.5|4488.5|4500.3|4488.3|4
1620715940000|2021-05-11 06:52:20|4500.3|4488.3|4500.3|4488.3|4500.5|4488.5|4500.3|4488.3|1
1620715950000|2021-05-11 06:52:30|4500.8|4488.8|4501.1|4489.1|4501.3|4489.3|4500.8|4488.8|3
1620715960000|2021-05-11 06:52:40|4502.2|4490.2|4501.9|4489.9|4502.2|4490.2|4501.9|4489.9|0
1620715980000|2021-05-11 06:53:00|||||||||1
1620715990000|2021-05-11 06:53:10|4501.6|4489.6|4501.6|4489.6|4501.6|4489.6|4501.6|4489.6|0
1620716000000|2021-05-11 06:53:20|4500.9|4488.9|4501.5|4489.5|4501.5|4489.5|4500.9|4488.9|1
1620716010000|2021-05-11 06:53:30|4501.2|4489.2|4501.2|4489.2|4501.2|4489.2|4501.2|4489.2|0
1620716020000|2021-05-11 06:53:40|4501|4489|4501|4489|4501|4489|4501|4489|0
1620716030000|2021-05-11 06:53:50|4500.6|4488.6|4500.1|4488.1|4500.6|4488.6|4499.8|4487.8|1
1620716040000|2021-05-11 06:54:00|4499.8|4487.8|4501.2|4489.2|4501.2|4489.2|4499.8|4487.8|2
1620716050000|2021-05-11 06:54:10|4501|4489|4501.4|4489.4|4501.4|4489.4|4500.4|4488.4|2
1620716070000|2021-05-11 06:54:30|4500.9|4488.9|4500.6|4488.6|4500.9|4488.9|4500.4|4488.4|2
1620716080000|2021-05-11 06:54:40|4500.4|4488.4|4500.4|4488.4|4500.4|4488.4|4500.4|4488.4|1
1620716100000|2021-05-11 06:55:00|4500.1|4488.1|4499.9|4487.9|4500.4|4488.4|4499.9|4487.9|0
1620716110000|2021-05-11 06:55:10|4500.1|4488.1|4499.9|4487.9|4500.1|4488.1|4499.9|4487.9|0
1620716120000|2021-05-11 06:55:20|4499.7|4487.7|4497.8|4485.8|4499.7|4487.7|4497.8|4485.8|1
1620716130000|2021-05-11 06:55:30|4498|4486|4498|4486|4498|4486|4498|4486|2
1620716180000|2021-05-11 06:56:20|4498.3|4486.3|4498.3|4486.3|4498.3|4486.3|4498.3|4486.3|0
1620716200000|2021-05-11 06:56:40|4498|4486|4498|4486|4498|4486|4498|4486|0
1620716230000|2021-05-11 06:57:10|4497.7|4485.7|4497.7|4485.7|4497.7|4485.7|4497.7|4485.7|0
1620716240000|2021-05-11 06:57:20|4497.2|4485.2|4497.1|4485.1|4497.2|4485.2|4497.1|4485.1|9
1620716250000|2021-05-11 06:57:30|4496.9|4484.9|4496.6|4484.6|4497.2|4485.2|4496.6|4484.6|7
1620716260000|2021-05-11 06:57:40|||||||||15
1620716290000|2021-05-11 06:58:10|4496.9|4484.9|4496.9|4484.9|4496.9|4484.9|4496.9|4484.9|0
1620716310000|2021-05-11 06:58:30|4497.2|4485.2|4497.2|4485.2|4497.2|4485.2|4497.2|4485.2|0
1620716320000|2021-05-11 06:58:40|4495.2|4483.2|4495.2|4483.2|4495.2|4483.2|4495.2|4483.2|4
1620716330000|2021-05-11 06:58:50|4493.5|4481.5|4493.5|4481.5|4493.5|4481.5|4493.5|4481.5|0
1620716340000|2021-05-11 06:59:00|4493.3|4481.3|4492.8|4480.8|4493.3|4481.3|4492.8|4480.8|0
1620716360000|2021-05-11 06:59:20|4492.6|4480.6|4492.6|4480.6|4492.6|4480.6|4492.6|4480.6|0
1620716370000|2021-05-11 06:59:30|4492.8|4480.8|4492.6|4480.6|4492.8|4480.8|4492.6|4480.6|0
1620716380000|2021-05-11 06:59:40|4492.8|4480.8|4493.8|4481.8|4493.8|4481.8|4492.8|4480.8|0
1620716390000|2021-05-11 06:59:50|4492.6|4480.6|4492.6|4480.6|4492.6|4480.6|4492.6|4480.6|0
1620716400000|2021-05-11 07:00:00|4492.8|4480.8|4487.6|4475.6|4492.8|4480.8|4487.6|4475.6|0
1620716410000|2021-05-11 07:00:10|4487.8|4475.8|4488|4476|4488|4476|4487.6|4475.6|0
1620716420000|2021-05-11 07:00:20|4487.8|4475.8|4488|4476|4488|4476|4487.8|4475.8|0
1620716430000|2021-05-11 07:00:30|4487.8|4475.8|4491.9|4479.9|4491.9|4479.9|4487.8|4475.8|0
1620716440000|2021-05-11 07:00:40|4491.1|4479.1|4490.8|4478.8|4491.6|4479.6|4489.5|4477.5|0
1620716450000|2021-05-11 07:00:50|4491.1|4479.1|4491.1|4479.1|4491.1|4479.1|4490.5|4478.5|0
1620716460000|2021-05-11 07:01:00|4490.5|4478.5|4490.5|4478.5|4490.5|4478.5|4490.5|4478.5|0
1620716470000|2021-05-11 07:01:10|4490.8|4478.8|4490|4478|4490.8|4478.8|4490|4478|0
1620716480000|2021-05-11 07:01:20|4489|4477|4489|4477|4489|4477|4489|4477|0
1620716490000|2021-05-11 07:01:30|4488.5|4476.5|4487.8|4475.8|4488.5|4476.5|4487.8|4475.8|0
1620716510000|2021-05-11 07:01:50|4487.5|4475.5|4486.8|4474.8|4487.5|4475.5|4486.8|4474.8|0
1620716530000|2021-05-11 07:02:10|4486.6|4474.6|4485.8|4473.8|4486.6|4474.6|4485.8|4473.8|0
1620716540000|2021-05-11 07:02:20|4485.4|4473.4|4483|4471|4485.4|4473.4|4483|4471|0
1620716550000|2021-05-11 07:02:30|4482.6|4470.6|4483|4471|4483|4471|4482.6|4470.6|0
1620716560000|2021-05-11 07:02:40|4483.8|4471.8|4484.3|4472.3|4484.3|4472.3|4483.8|4471.8|0
1620716570000|2021-05-11 07:02:50|4484.1|4472.1|4484|4472|4484.6|4472.6|4484|4472|0
1620716580000|2021-05-11 07:03:00|4484.6|4472.6|4483.5|4471.5|4484.6|4472.6|4483.5|4471.5|0
1620716590000|2021-05-11 07:03:10|4483|4471|4483.5|4471.5|4483.8|4471.8|4482.8|4470.8|0
1620716600000|2021-05-11 07:03:20|4484.8|4472.8|4484.9|4472.9|4485.4|4473.4|4484.8|4472.8|6
1620716610000|2021-05-11 07:03:30|4483.5|4471.5|4484.9|4472.9|4484.9|4472.9|4483.5|4471.5|0
1620716620000|2021-05-11 07:03:40|4485.8|4473.8|4486|4474|4486|4474|4485.8|4473.8|15
1620716630000|2021-05-11 07:03:50|||||||||9
1620716640000|2021-05-11 07:04:00|||||||||3
1620716650000|2021-05-11 07:04:10|||||||||6
1620716660000|2021-05-11 07:04:20|4484.8|4472.8|4481.3|4469.3|4484.8|4472.8|4481.3|4469.3|7
1620716670000|2021-05-11 07:04:30|4480.8|4468.8|4482.3|4470.3|4482.5|4470.5|4480.8|4468.8|3
1620716680000|2021-05-11 07:04:40|4481.8|4469.8|4481.8|4469.8|4481.8|4469.8|4481.8|4469.8|5
1620716690000|2021-05-11 07:04:50|4482.3|4470.3|4482.8|4470.8|4482.8|4470.8|4482.3|4470.3|0
1620716700000|2021-05-11 07:05:00|4482.6|4470.6|4482|4470|4482.6|4470.6|4481.8|4469.8|0
1620716710000|2021-05-11 07:05:10|4481.8|4469.8|4477.6|4465.6|4481.8|4469.8|4477.6|4465.6|24
1620716720000|2021-05-11 07:05:20|4477.4|4465.4|4477.4|4465.4|4477.4|4465.4|4477.4|4465.4|4
1620716730000|2021-05-11 07:05:30|4476.6|4464.6|4477.1|4465.1|4477.1|4465.1|4476.6|4464.6|8
1620716740000|2021-05-11 07:05:40|4476.6|4464.6|4478.4|4466.4|4479|4467|4476.6|4464.6|0
1620716750000|2021-05-11 07:05:50|4479.2|4467.2|4479.5|4467.5|4479.5|4467.5|4479.2|4467.2|0
1620716770000|2021-05-11 07:06:10|4479.3|4467.3|4477.9|4465.9|4479.3|4467.3|4477.9|4465.9|0
1620716780000|2021-05-11 07:06:20|4477|4465|4477.9|4465.9|4477.9|4465.9|4477|4465|0
1620716790000|2021-05-11 07:06:30|4477.6|4465.6|4476.2|4464.2|4477.6|4465.6|4476.2|4464.2|0
1620716800000|2021-05-11 07:06:40|4477|4465|4477|4465|4477|4465|4477|4465|0
1620716810000|2021-05-11 07:06:50|4477.8|4465.8|4479.2|4467.2|4479.2|4467.2|4477.8|4465.8|0
1620716820000|2021-05-11 07:07:00|4480|4468|4480|4468|4480|4468|4480|4468|5
1620716830000|2021-05-11 07:07:10|4480.4|4468.4|4477.9|4465.9|4480.4|4468.4|4477.9|4465.9|0
1620716840000|2021-05-11 07:07:20|4478.1|4466.1|4479|4467|4479|4467|4478.1|4466.1|0
1620716850000|2021-05-11 07:07:30|4478.7|4466.7|4477.9|4465.9|4478.7|4466.7|4477.9|4465.9|0
1620716860000|2021-05-11 07:07:40|4476.8|4464.8|4476.5|4464.5|4477|4465|4476.5|4464.5|0
1620716870000|2021-05-11 07:07:50|4476.2|4464.2|4477.1|4465.1|4477.6|4465.6|4476|4464|10
1620716880000|2021-05-11 07:08:00|4476.8|4464.8|4477.3|4465.3|4477.3|4465.3|4476.5|4464.5|10
1620716890000|2021-05-11 07:08:10|4477.6|4465.6|4478.4|4466.4|4478.4|4466.4|4477.6|4465.6|0
1620716910000|2021-05-11 07:08:30|4478.7|4466.7|4479.5|4467.5|4479.5|4467.5|4478.7|4466.7|0
1620716920000|2021-05-11 07:08:40|4479|4467|4479.5|4467.5|4479.5|4467.5|4479|4467|0
1620716930000|2021-05-11 07:08:50|4479.7|4467.7|4480|4468|4480|4468|4479.7|4467.7|0
1620716940000|2021-05-11 07:09:00|4479.8|4467.8|4478.7|4466.7|4479.8|4467.8|4478.7|4466.7|1
1620716950000|2021-05-11 07:09:10|4478.4|4466.4|4479|4467|4479|4467|4478.4|4466.4|0
1620716960000|2021-05-11 07:09:20|4478.4|4466.4|4479.2|4467.2|4479.2|4467.2|4478.4|4466.4|0
1620716980000|2021-05-11 07:09:40|4479.5|4467.5|4479.5|4467.5|4479.5|4467.5|4479.5|4467.5|0
1620717000000|2021-05-11 07:10:00|4480.3|4468.3|4480.3|4468.3|4480.3|4468.3|4480.3|4468.3|15
1620717020000|2021-05-11 07:10:20|4479.4|4467.4|4479.1|4467.1|4479.4|4467.4|4479.1|4467.1|0
1620717030000|2021-05-11 07:10:30|4478.3|4466.3|4478|4466|4478.3|4466.3|4478|4466|5
1620717040000|2021-05-11 07:10:40|4477.2|4465.2|4477.3|4465.3|4477.3|4465.3|4477.2|4465.2|0
1620717050000|2021-05-11 07:10:50|4476.8|4464.8|4476.8|4464.8|4477.1|4465.1|4476.8|4464.8|0
1620717060000|2021-05-11 07:11:00|4476.2|4464.2|4476.2|4464.2|4476.2|4464.2|4476.2|4464.2|0
1620717070000|2021-05-11 07:11:10|||||||||7
1620717080000|2021-05-11 07:11:20|4476.7|4464.7|4477.7|4465.7|4477.7|4465.7|4476.7|4464.7|0
1620717100000|2021-05-11 07:11:40|4478.3|4466.3|4479.5|4467.5|4479.5|4467.5|4478.3|4466.3|5
1620717110000|2021-05-11 07:11:50|4479.2|4467.2|4479.2|4467.2|4479.5|4467.5|4479.2|4467.2|1
1620717120000|2021-05-11 07:12:00|4478.6|4466.6|4478.6|4466.6|4478.6|4466.6|4478.6|4466.6|0
1620717130000|2021-05-11 07:12:10|4478.9|4466.9|4478.9|4466.9|4478.9|4466.9|4478.9|4466.9|3
1620717150000|2021-05-11 07:12:30|4478.3|4466.3|4478.3|4466.3|4478.3|4466.3|4478.3|4466.3|0
1620717160000|2021-05-11 07:12:40|4478|4466|4478|4466|4478|4466|4478|4466|1
1620717170000|2021-05-11 07:12:50|4477.3|4465.3|4477.3|4465.3|4477.3|4465.3|4477.3|4465.3|1
1620717180000|2021-05-11 07:13:00|4477.6|4465.6|4477.6|4465.6|4477.6|4465.6|4477.6|4465.6|0
1620717190000|2021-05-11 07:13:10|4478.9|4466.9|4479|4467|4479|4467|4478.9|4466.9|1
1620717200000|2021-05-11 07:13:20|4479.2|4467.2|4479.5|4467.5|4479.5|4467.5|4479.2|4467.2|0
1620717210000|2021-05-11 07:13:30|4479|4467|4480.1|4468.1|4480.1|4468.1|4479|4467|18
1620717220000|2021-05-11 07:13:40|4481|4469|4481.5|4469.5|4481.5|4469.5|4481|4469|10
1620717230000|2021-05-11 07:13:50|||||||||5
1620717240000|2021-05-11 07:14:00|4481.3|4469.3|4481|4469|4481.3|4469.3|4481|4469|0
1620717260000|2021-05-11 07:14:20|4481.5|4469.5|4481.5|4469.5|4481.5|4469.5|4481.5|4469.5|1
1620717270000|2021-05-11 07:14:30|4482.1|4470.1|4482.1|4470.1|4482.1|4470.1|4482.1|4470.1|7
1620717280000|2021-05-11 07:14:40|||||||||11
1620717290000|2021-05-11 07:14:50|4482.7|4470.7|4483.3|4471.3|4483.3|4471.3|4482.7|4470.7|7
1620717300000|2021-05-11 07:15:00|4483.6|4471.6|4484.1|4472.1|4484.1|4472.1|4483.6|4471.6|4
1620717310000|2021-05-11 07:15:10|||||||||10
1620717320000|2021-05-11 07:15:20|4484.7|4472.7|4482.4|4470.4|4485|4473|4482.4|4470.4|4
1620717330000|2021-05-11 07:15:30|4481.9|4469.9|4480.5|4468.5|4481.9|4469.9|4480.5|4468.5|2
1620717340000|2021-05-11 07:15:40|4479.9|4467.9|4479.4|4467.4|4479.9|4467.9|4479.4|4467.4|1
1620717350000|2021-05-11 07:15:50|4479.1|4467.1|4480.1|4468.1|4480.1|4468.1|4479.1|4467.1|0
1620717360000|2021-05-11 07:16:00|4480.6|4468.6|4480.6|4468.6|4481.1|4469.1|4480.6|4468.6|3
1620717370000|2021-05-11 07:16:10|4480.8|4468.8|4478.8|4466.8|4480.8|4468.8|4478.8|4466.8|0
1620717400000|2021-05-11 07:16:40|4477.5|4465.5|4471.8|4459.8|4477.5|4465.5|4471.8|4459.8|12
1620717410000|2021-05-11 07:16:50|4471.3|4459.3|4468.9|4456.9|4471.3|4459.3|4468.7|4456.7|3
1620717420000|2021-05-11 07:17:00|4468.4|4456.4|4467.8|4455.8|4468.4|4456.4|4467.3|4455.3|0
1620717430000|2021-05-11 07:17:10|4468.1|4456.1|4468.4|4456.4|4468.6|4456.6|4468.1|4456.1|0
1620717440000|2021-05-11 07:17:20|4468.7|4456.7|4469.5|4457.5|4470.5|4458.5|4468.7|4456.7|0
1620717450000|2021-05-11 07:17:30|4469.8|4457.8|4469.8|4457.8|4470|4458|4469.8|4457.8|0
1620717460000|2021-05-11 07:17:40|4469.6|4457.6|4468.4|4456.4|4469.6|4457.6|4468.2|4456.2|0
1620717470000|2021-05-11 07:17:50|4468.2|4456.2|4466.3|4454.3|4468.2|4456.2|4466.3|4454.3|2
1620717480000|2021-05-11 07:18:00|4466.2|4454.2|4465.5|4453.5|4466.2|4454.2|4464.7|4452.7|6
1620717490000|2021-05-11 07:18:10|4462.9|4450.9|4463.6|4451.6|4465.2|4453.2|4462.9|4450.9|3
1620717500000|2021-05-11 07:18:20|4463.4|4451.4|4464.4|4452.4|4464.4|4452.4|4462.9|4450.9|0
1620717510000|2021-05-11 07:18:30|4464.6|4452.6|4465.4|4453.4|4465.7|4453.7|4464.6|4452.6|1
1620717520000|2021-05-11 07:18:40|4465.2|4453.2|4464.6|4452.6|4465.2|4453.2|4464.6|4452.6|0
1620717530000|2021-05-11 07:18:50|4464.8|4452.8|4465.4|4453.4|4465.4|4453.4|4464.8|4452.8|0
1620717540000|2021-05-11 07:19:00|4465.2|4453.2|4464.9|4452.9|4465.2|4453.2|4464.9|4452.9|0
1620717550000|2021-05-11 07:19:10|4465.5|4453.5|4466.2|4454.2|4466.2|4454.2|4465.5|4453.5|1
1620717560000|2021-05-11 07:19:20|4467.5|4455.5|4467.6|4455.6|4467.6|4455.6|4467.3|4455.3|1
1620717570000|2021-05-11 07:19:30|4467.1|4455.1|4467.1|4455.1|4467.1|4455.1|4467.1|4455.1|0
1620717580000|2021-05-11 07:19:40|4466.8|4454.8|4467.1|4455.1|4467.1|4455.1|4466.8|4454.8|0
1620717590000|2021-05-11 07:19:50|4464.7|4452.7|4462.3|4450.3|4464.7|4452.7|4461.8|4449.8|13
1620717600000|2021-05-11 07:20:00|4462|4450|4462.9|4450.9|4462.9|4450.9|4462|4450|6
1620717610000|2021-05-11 07:20:10|4463.1|4451.1|4463.1|4451.1|4463.1|4451.1|4462.1|4450.1|0
1620717620000|2021-05-11 07:20:20|4463.7|4451.7|4462.5|4450.5|4463.7|4451.7|4462.5|4450.5|3
1620717630000|2021-05-11 07:20:30|4462.9|4450.9|4462.9|4450.9|4462.9|4450.9|4462.9|4450.9|0
1620717640000|2021-05-11 07:20:40|4462.7|4450.7|4462.7|4450.7|4462.7|4450.7|4462.7|4450.7|0
1620717650000|2021-05-11 07:20:50|4463.5|4451.5|4463.1|4451.1|4463.5|4451.5|4462.7|4450.7|6
1620717660000|2021-05-11 07:21:00|4463.6|4451.6|4464.1|4452.1|4464.1|4452.1|4463.6|4451.6|0
1620717670000|2021-05-11 07:21:10|4464.2|4452.2|4464.2|4452.2|4464.2|4452.2|4464.2|4452.2|1
1620717680000|2021-05-11 07:21:20|4464.4|4452.4|4467.3|4455.3|4467.3|4455.3|4464.4|4452.4|9
1620717690000|2021-05-11 07:21:30|4467.6|4455.6|4467.4|4455.4|4467.6|4455.6|4467.1|4455.1|5
1620717710000|2021-05-11 07:21:50|||||||||1
1620717720000|2021-05-11 07:22:00|||||||||1
1620717730000|2021-05-11 07:22:10|4467.1|4455.1|4467.4|4455.4|4467.4|4455.4|4467.1|4455.1|0
1620717740000|2021-05-11 07:22:20|4467.1|4455.1|4467.1|4455.1|4467.1|4455.1|4467.1|4455.1|0
1620717750000|2021-05-11 07:22:30|4466.3|4454.3|4466.3|4454.3|4466.3|4454.3|4466.3|4454.3|0
1620717760000|2021-05-11 07:22:40|4465.5|4453.5|4465|4453|4465.5|4453.5|4464.7|4452.7|0
1620717770000|2021-05-11 07:22:50|4465.3|4453.3|4466.2|4454.2|4466.2|4454.2|4465.3|4453.3|0
1620717810000|2021-05-11 07:23:30|4466.8|4454.8|4467.6|4455.6|4467.6|4455.6|4466.8|4454.8|5
1620717820000|2021-05-11 07:23:40|4467.3|4455.3|4467.3|4455.3|4467.3|4455.3|4467.3|4455.3|0
1620717830000|2021-05-11 07:23:50|4467.1|4455.1|4466.3|4454.3|4467.1|4455.1|4466.3|4454.3|1
1620717840000|2021-05-11 07:24:00|4465.7|4453.7|4465.5|4453.5|4465.7|4453.7|4465.4|4453.4|0
1620717850000|2021-05-11 07:24:10|4465.7|4453.7|4466.5|4454.5|4466.5|4454.5|4465.7|4453.7|0
1620717870000|2021-05-11 07:24:30|4466.8|4454.8|4466.8|4454.8|4466.8|4454.8|4466.8|4454.8|0
1620717880000|2021-05-11 07:24:40|4467|4455|4468.2|4456.2|4468.2|4456.2|4467|4455|2
1620717890000|2021-05-11 07:24:50|4468.5|4456.5|4469.3|4457.3|4469.3|4457.3|4468.5|4456.5|4
1620717900000|2021-05-11 07:25:00|4470|4458|4469.6|4457.6|4470|4458|4469.6|4457.6|0
1620717910000|2021-05-11 07:25:10|4469.3|4457.3|4469.3|4457.3|4469.3|4457.3|4469.3|4457.3|0
1620717920000|2021-05-11 07:25:20|4469.5|4457.5|4469.8|4457.8|4469.8|4457.8|4469.5|4457.5|0
1620717950000|2021-05-11 07:25:50|4469.5|4457.5|4469.8|4457.8|4469.8|4457.8|4469.5|4457.5|2
1620717980000|2021-05-11 07:26:20|4469|4457|4469.5|4457.5|4469.5|4457.5|4469|4457|0
1620717990000|2021-05-11 07:26:30|4469.3|4457.3|4467.4|4455.4|4469.3|4457.3|4467.4|4455.4|0
1620718000000|2021-05-11 07:26:40|4466.9|4454.9|4467.4|4455.4|4467.4|4455.4|4466.9|4454.9|0
1620718010000|2021-05-11 07:26:50|4466.9|4454.9|4466.3|4454.3|4466.9|4454.9|4466.3|4454.3|0
1620718030000|2021-05-11 07:27:10|4466.6|4454.6|4466.3|4454.3|4466.6|4454.6|4466.3|4454.3|0
1620718040000|2021-05-11 07:27:20|4465.8|4453.8|4465.3|4453.3|4465.8|4453.8|4465.3|4453.3|0
1620718050000|2021-05-11 07:27:30|4465.1|4453.1|4464.3|4452.3|4465.1|4453.1|4464.3|4452.3|8
1620718060000|2021-05-11 07:27:40|4464.1|4452.1|4464.1|4452.1|4464.6|4452.6|4464.1|4452.1|0
1620718070000|2021-05-11 07:27:50|4463.9|4451.9|4465.4|4453.4|4465.4|4453.4|4463.9|4451.9|0
1620718080000|2021-05-11 07:28:00|4465.6|4453.6|4465.9|4453.9|4465.9|4453.9|4465.6|4453.6|0
1620718090000|2021-05-11 07:28:10|4466.1|4454.1|4468.4|4456.4|4468.4|4456.4|4466.1|4454.1|0
1620718110000|2021-05-11 07:28:30|4468.2|4456.2|4468.2|4456.2|4468.2|4456.2|4468.2|4456.2|0
1620718120000|2021-05-11 07:28:40|4468.5|4456.5|4468.5|4456.5|4468.5|4456.5|4468.5|4456.5|0
1620718130000|2021-05-11 07:28:50|4469|4457|4469.2|4457.2|4469.2|4457.2|4469|4457|0
1620718140000|2021-05-11 07:29:00|4469.4|4457.4|4470.2|4458.2|4470.2|4458.2|4469.4|4457.4|7
1620718150000|2021-05-11 07:29:10|||||||||10
1620718160000|2021-05-11 07:29:20|4470|4458|4470.8|4458.8|4470.8|4458.8|4470|4458|8
1620718170000|2021-05-11 07:29:30|4470.6|4458.6|4471.2|4459.2|4472|4460|4470.3|4458.3|3
1620718180000|2021-05-11 07:29:40|4470.9|4458.9|4473.1|4461.1|4473.1|4461.1|4470.9|4458.9|1
1620718190000|2021-05-11 07:29:50|4473.6|4461.6|4473.6|4461.6|4473.6|4461.6|4473.6|4461.6|6
1620718200000|2021-05-11 07:30:00|4473.1|4461.1|4471.5|4459.5|4473.1|4461.1|4471.5|4459.5|0
1620718210000|2021-05-11 07:30:10|4471.2|4459.2|4471|4459|4471.2|4459.2|4471|4459|0
1620718220000|2021-05-11 07:30:20|4470.7|4458.7|4469.6|4457.6|4470.7|4458.7|4469.6|4457.6|0
1620718230000|2021-05-11 07:30:30|4469.4|4457.4|4469.1|4457.1|4469.6|4457.6|4469.1|4457.1|0
1620718240000|2021-05-11 07:30:40|4469.4|4457.4|4469.1|4457.1|4469.6|4457.6|4469.1|4457.1|0
1620718250000|2021-05-11 07:30:50|4469.4|4457.4|4469.9|4453.9|4469.9|4457.6|4468|4453.6|0
1620718260000|2021-05-11 07:31:00|4467.7|4455.7|4466.4|4454.4|4467.7|4455.7|4466.4|4454.4|0
1620718270000|2021-05-11 07:31:10|4467.2|4455.2|4469.9|4453.9|4469.9|4455.4|4465.4|4453.4|0
1620718280000|2021-05-11 07:31:20|4468.1|4456.1|4468.6|4456.6|4470.9|4456.9|4468.1|4454.9|0
1620718290000|2021-05-11 07:31:30|4467.9|4455.9|4467.9|4455.9|4467.9|4455.9|4467.9|4455.9|0
1620718300000|2021-05-11 07:31:40|4467.5|4455.5|4466.9|4454.9|4467.5|4455.5|4466.9|4454.9|0
1620718310000|2021-05-11 07:31:50|4466.4|4454.4|4466.9|4454.9|4466.9|4454.9|4465.9|4453.9|0
1620718320000|2021-05-11 07:32:00|4467.5|4455.5|4468.4|4456.4|4469.1|4457.1|4467.5|4455.5|0
1620718330000|2021-05-11 07:32:10|4467.4|4455.4|4466.9|4454.9|4467.4|4455.4|4466.4|4454.4|0
1620718340000|2021-05-11 07:32:20|4467.5|4455.5|4469.2|4457.2|4469.7|4457.7|4467.5|4455.5|0
1620718350000|2021-05-11 07:32:30|4469.7|4457.7|4470|4458|4470|4458|4469.7|4457.7|0
1620718360000|2021-05-11 07:32:40|4470.5|4458.5|4469.9|4457.9|4470.8|4458.8|4469.9|4457.9|0
1620718370000|2021-05-11 07:32:50|4469.6|4457.6|4469.7|4457.7|4469.7|4457.7|4468.6|4456.6|5
1620718390000|2021-05-11 07:33:10|4469.5|4457.5|4469.2|4457.2|4470|4458|4469.2|4457.2|0
1620718400000|2021-05-11 07:33:20|4469.7|4457.7|4470.2|4458.2|4470.2|4458.2|4469.7|4457.7|0
1620718420000|2021-05-11 07:33:40|4471|4459|4471|4459|4471.3|4459.3|4471|4459|0
1620718440000|2021-05-11 07:34:00|4470.2|4458.2|4469.7|4457.7|4470.2|4458.2|4469.7|4457.7|0
1620718450000|2021-05-11 07:34:10|4469.4|4457.4|4468.4|4456.4|4469.4|4457.4|4468.4|4456.4|0
1620718470000|2021-05-11 07:34:30|4468.7|4456.7|4468.7|4456.7|4468.7|4456.7|4468.7|4456.7|0
1620718490000|2021-05-11 07:34:50|4468.4|4456.4|4464.5|4452.5|4468.4|4456.4|4464.5|4452.5|22
1620718500000|2021-05-11 07:35:00|4464.2|4452.2|4460.7|4448.7|4464.2|4452.2|4460.4|4448.4|1
1620718510000|2021-05-11 07:35:10|4460.4|4448.4|4457.6|4445.6|4460.4|4448.4|4457.6|4445.6|0
1620718520000|2021-05-11 07:35:20|4457.3|4445.3|4453.5|4441.5|4457.3|4445.3|4452.8|4440.8|3
1620718530000|2021-05-11 07:35:30|4453.8|4441.8|4456|4444|4456.5|4444.5|4453.8|4441.8|0
1620718540000|2021-05-11 07:35:40|4456.5|4444.5|4456|4444|4456.5|4444.5|4456|4444|0
1620718550000|2021-05-11 07:35:50|4455.8|4443.8|4454.5|4442.5|4455.8|4443.8|4454.5|4442.5|0
1620718560000|2021-05-11 07:36:00|4454.8|4442.8|4455|4443|4455|4443|4454.8|4442.8|0
1620718570000|2021-05-11 07:36:10|4453.5|4441.5|4452.7|4440.7|4453.8|4441.8|4452.2|4440.2|0
1620718580000|2021-05-11 07:36:20|4452.2|4440.2|4451.3|4439.3|4452.2|4440.2|4451|4439|7
1620718590000|2021-05-11 07:36:30|4451.5|4439.5|4452.1|4440.1|4452.4|4440.4|4451.5|4439.5|5
1620718600000|2021-05-11 07:36:40|4451.8|4439.8|4450.3|4438.3|4452.4|4440.4|4450|4438|16
1620718610000|2021-05-11 07:36:50|4450|4438|4449.3|4437.3|4450.4|4438.4|4448.6|4436.6|1
1620718620000|2021-05-11 07:37:00|4449.5|4437.5|4450.1|4438.1|4450.6|4438.6|4449.1|4437.1|0
1620718630000|2021-05-11 07:37:10|4450.3|4438.3|4450.3|4438.3|4450.3|4438.3|4450.3|4438.3|0
1620718640000|2021-05-11 07:37:20|4450.6|4438.6|4450.6|4438.6|4450.6|4438.6|4450.6|4438.6|1
1620718650000|2021-05-11 07:37:30|4450.9|4438.9|4450.9|4438.9|4450.9|4438.9|4450.9|4438.9|0
1620718660000|2021-05-11 07:37:40|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|1
1620718670000|2021-05-11 07:37:50|||||||||1
1620718680000|2021-05-11 07:38:00|4450.6|4438.6|4449|4437|4451|4439|4449|4437|1
1620718690000|2021-05-11 07:38:10|4448.8|4436.8|4450.2|4438.2|4450.2|4438.2|4448.8|4436.8|0
1620718700000|2021-05-11 07:38:20|4449.8|4437.8|4451.2|4439.2|4451.2|4439.2|4449.8|4437.8|0
1620718710000|2021-05-11 07:38:30|4450.4|4438.4|4450.4|4438.4|4450.4|4438.4|4450.4|4438.4|0
1620718720000|2021-05-11 07:38:40|4450.9|4438.9|4451.4|4439.4|4451.4|4439.4|4450.9|4438.9|0
1620718730000|2021-05-11 07:38:50|4451.2|4439.2|4451.2|4439.2|4451.2|4439.2|4450.7|4438.7|1
1620718740000|2021-05-11 07:39:00|4451|4439|4449.7|4437.7|4451|4439|4449.4|4437.4|0
1620718750000|2021-05-11 07:39:10|4449.9|4437.9|4450.2|4438.2|4450.2|4438.2|4449.9|4437.9|0
1620718760000|2021-05-11 07:39:20|4449.9|4437.9|4449.9|4437.9|4449.9|4437.9|4449.9|4437.9|0
1620718770000|2021-05-11 07:39:30|4449.7|4437.7|4450.2|4438.2|4450.7|4438.7|4449.7|4437.7|70
1620718780000|2021-05-11 07:39:40|4449.7|4437.7|4449.9|4437.9|4450.4|4438.4|4449.4|4437.4|0
1620718790000|2021-05-11 07:39:50|4449.7|4437.7|4450|4438|4450|4438|4449.7|4437.7|0
1620718800000|2021-05-11 07:40:00|4449.7|4437.7|4450.3|4438.3|4450.3|4438.3|4449.7|4437.7|1
1620718810000|2021-05-11 07:40:10|4450.5|4438.5|4450.6|4438.6|4450.9|4438.9|4450.5|4438.5|1
1620718820000|2021-05-11 07:40:20|4451|4439|4451|4439|4451|4439|4451|4439|0
1620718830000|2021-05-11 07:40:30|4450.2|4438.2|4450.2|4438.2|4450.2|4438.2|4450.2|4438.2|0
1620718870000|2021-05-11 07:41:10|4449.9|4437.9|4449.4|4437.4|4449.9|4437.9|4449.4|4437.4|0
1620718880000|2021-05-11 07:41:20|4449.9|4437.9|4449.9|4437.9|4449.9|4437.9|4449.9|4437.9|0
1620718890000|2021-05-11 07:41:30|4450.2|4438.2|4450.2|4438.2|4450.2|4438.2|4450.2|4438.2|0
1620718900000|2021-05-11 07:41:40|4449.7|4437.7|4449.4|4437.4|4449.7|4437.7|4449.4|4437.4|0
1620718910000|2021-05-11 07:41:50|4448.9|4436.9|4449.1|4437.1|4449.6|4437.6|4448.6|4436.6|0
1620718940000|2021-05-11 07:42:20|4449.6|4437.6|4449.6|4437.6|4449.6|4437.6|4449.6|4437.6|0
1620718950000|2021-05-11 07:42:30|4449.9|4437.9|4449.9|4437.9|4449.9|4437.9|4449.9|4437.9|0
1620718960000|2021-05-11 07:42:40|4450.2|4438.2|4456.6|4444.6|4456.6|4444.6|4450.2|4438.2|6
1620718970000|2021-05-11 07:42:50|4457.4|4445.4|4459.5|4447.5|4459.5|4447.5|4456.7|4444.7|0
1620718980000|2021-05-11 07:43:00|4459.2|4447.2|4459.2|4447.2|4459.2|4447.2|4459.2|4447.2|0
1620719040000|2021-05-11 07:44:00|4458|4446|4457.6|4445.6|4458.2|4446.2|4457.1|4445.1|0
1620719050000|2021-05-11 07:44:10|4457.4|4445.4|4457.1|4445.1|4457.4|4445.4|4457.1|4445.1|0
1620719060000|2021-05-11 07:44:20|4457.3|4445.3|4457.6|4445.6|4457.6|4445.6|4457.3|4445.3|0
1620719070000|2021-05-11 07:44:30|4457.3|4445.3|4457.3|4445.3|4457.3|4445.3|4457.3|4445.3|0
1620719090000|2021-05-11 07:44:50|4456.8|4444.8|4457.3|4445.3|4457.3|4445.3|4456.8|4444.8|0
1620719110000|2021-05-11 07:45:10|4457.8|4445.8|4460|4448|4460|4448|4457.8|4445.8|7
1620719120000|2021-05-11 07:45:20|4467.9|4451.9|4466.6|4450.6|4467.9|4452.8|4464.8|4450.4|0
1620719130000|2021-05-11 07:45:30|4465.9|4449.9|4463.4|4451.4|4465.9|4452.4|4462.9|4449.9|0
1620719140000|2021-05-11 07:45:40|4464.4|4452.4|4464.7|4452.7|4464.7|4452.7|4464.4|4452.4|0
1620719150000|2021-05-11 07:45:50|4465.9|4449.9|4463.2|4447.2|4465.9|4449.9|4463.2|4447.2|2
1620719160000|2021-05-11 07:46:00|4463|4447|4463.2|4447.2|4463.2|4447.2|4462.7|4446.7|0
1620719170000|2021-05-11 07:46:10|4460.2|4448.2|4460.7|4448.7|4462.6|4448.7|4460.2|4446.6|0
1620719180000|2021-05-11 07:46:20|4460.4|4448.4|4458.1|4446.1|4460.8|4448.4|4458.1|4444.8|2
1620719190000|2021-05-11 07:46:30|4460.3|4444.3|4460.3|4444.3|4460.3|4444.3|4460.3|4444.3|0
1620719200000|2021-05-11 07:46:40|4460.7|4444.7|4460.7|4444.7|4460.7|4444.7|4460.3|4444.3|0
1620719210000|2021-05-11 07:46:50|4461.8|4445.8|4461.7|4445.7|4461.8|4445.8|4461|4445|0
1620719220000|2021-05-11 07:47:00|4461.5|4445.5|4461.2|4445.2|4461.5|4445.5|4461.2|4445.2|0
1620719250000|2021-05-11 07:47:30|4461.1|4445.1|4461.1|4445.1|4461.1|4445.1|4461.1|4445.1|0
1620719260000|2021-05-11 07:47:40|4460.6|4444.6|4460.9|4444.9|4460.9|4444.9|4460.6|4444.6|0
1620719270000|2021-05-11 07:47:50|4460.1|4444.1|4460.1|4444.1|4460.1|4444.1|4460.1|4444.1|0
1620719280000|2021-05-11 07:48:00|4459.8|4443.8|4460.2|4440.2|4460.2|4443.8|4458.8|4440.2|0
1620719290000|2021-05-11 07:48:10|4459.9|4439.9|4455.1|4439.1|4459.9|4441.4|4455.1|4439.1|0
1620719300000|2021-05-11 07:48:20|4454.6|4438.6|4454.3|4438.3|4454.6|4439.9|4451.9|4438.3|0
1620719310000|2021-05-11 07:48:30|4452.1|4440.1|4452.1|4440.1|4454.6|4440.4|4451.8|4438.3|0
1620719320000|2021-05-11 07:48:40|4454.3|4438.3|4454.3|4438.3|4454.3|4440.1|4451.8|4438.3|0
1620719330000|2021-05-11 07:48:50|4454.6|4438.6|4454.6|4438.6|4454.6|4438.6|4454.6|4438.6|0
1620719340000|2021-05-11 07:49:00|4452.1|4440.1|4452.1|4440.1|4452.1|4440.1|4452.1|4440.1|0
1620719350000|2021-05-11 07:49:10|4451.8|4439.8|4451.8|4439.8|4451.8|4439.8|4451.8|4439.8|0
1620719360000|2021-05-11 07:49:20|4451.3|4439.3|4450.2|4438.2|4451.3|4439.3|4450.2|4438.2|0
1620719370000|2021-05-11 07:49:30|4449.7|4437.7|4448.9|4436.9|4449.7|4437.7|4448.9|4436.9|0
1620719380000|2021-05-11 07:49:40|4449.4|4437.4|4449.9|4437.9|4449.9|4437.9|4449.4|4437.4|0
1620719400000|2021-05-11 07:50:00|4449.4|4437.4|4449.4|4437.4|4449.4|4437.4|4449.4|4437.4|0
1620719410000|2021-05-11 07:50:10|4449.6|4437.6|4449.7|4437.7|4450.2|4438.2|4449.3|4437.3|0
1620719420000|2021-05-11 07:50:20|4449.9|4437.9|4450.2|4438.2|4450.2|4438.2|4449.9|4437.9|0
1620719430000|2021-05-11 07:50:30|4450.5|4438.5|4454.3|4438.3|4454.3|4438.5|4450.5|4437.4|0
1620719450000|2021-05-11 07:50:50|4451.8|4439.8|4451.8|4439.8|4451.8|4439.8|4451.8|4439.8|0
1620719460000|2021-05-11 07:51:00|4451.6|4439.6|4451.8|4439.8|4451.8|4439.8|4451.6|4439.6|0
1620719470000|2021-05-11 07:51:10|4451.6|4439.6|4451|4439|4451.6|4439.6|4451|4439|0
1620719480000|2021-05-11 07:51:20|4450.6|4438.6|4449.9|4437.9|4450.6|4438.6|4449.5|4437.5|1
1620719490000|2021-05-11 07:51:30|4450.2|4438.2|4450.2|4438.2|4450.2|4438.2|4450.2|4438.2|0
1620719500000|2021-05-11 07:51:40|4450|4438|4449.5|4437.5|4450|4438|4449.5|4437.5|0
1620719510000|2021-05-11 07:51:50|4449.2|4437.2|4449.2|4437.2|4449.2|4437.2|4449.2|4437.2|0
1620719520000|2021-05-11 07:52:00|4448.7|4436.7|4449.2|4437.2|4449.2|4437.2|4448.7|4436.7|2
1620719540000|2021-05-11 07:52:20|4449.8|4437.8|4451.1|4439.1|4451.1|4439.1|4449.8|4437.8|0
1620719550000|2021-05-11 07:52:30|4450.3|4438.3|4450.3|4438.3|4450.3|4438.3|4450.3|4438.3|0
1620719560000|2021-05-11 07:52:40|4449.5|4437.5|4450.6|4438.6|4450.6|4438.6|4449.5|4437.5|0
1620719570000|2021-05-11 07:52:50|4450.4|4438.4|4450.6|4438.6|4450.6|4438.6|4450.4|4438.4|0
1620719590000|2021-05-11 07:53:10|4450.9|4438.9|4454.9|4438.9|4454.9|4439.9|4450.9|4438.6|0
1620719600000|2021-05-11 07:53:20|4452.7|4440.7|4458.3|4442.3|4458.3|4442.3|4452.7|4440.7|0
1620719610000|2021-05-11 07:53:30|4458.1|4442.1|4457.8|4441.8|4458.1|4442.1|4457.8|4441.8|0
1620719620000|2021-05-11 07:53:40|4457.3|4441.3|4457.3|4441.3|4457.3|4442.9|4454.9|4441.3|0
1620719630000|2021-05-11 07:53:50|4456.8|4440.8|4456.8|4440.8|4456.8|4440.8|4456.8|4440.8|0
1620719640000|2021-05-11 07:54:00|4456.3|4440.3|4455.5|4439.5|4456.3|4440.3|4455.5|4439.5|0
1620719650000|2021-05-11 07:54:10|4453|4441|4454.3|4442.3|4455.5|4442.3|4453|4439.5|0
1620719680000|2021-05-11 07:54:40|4456.1|4440.1|4456.1|4440.1|4456.1|4440.1|4456.1|4440.1|0
1620719690000|2021-05-11 07:54:50|4456.3|4440.3|4456.9|4440.9|4456.9|4440.9|4456.3|4440.3|0
1620719700000|2021-05-11 07:55:00|4457.3|4441.3|4457.6|4441.6|4457.8|4441.8|4457.3|4441.3|0
1620719710000|2021-05-11 07:55:10|4457.4|4441.4|4456.9|4440.9|4457.4|4441.4|4456.9|4440.9|0
1620719720000|2021-05-11 07:55:20|4456.6|4440.6|4456.6|4440.6|4457.1|4441.1|4456.6|4440.6|0
1620719740000|2021-05-11 07:55:40|4456.3|4440.3|4453|4441|4456.3|4441.3|4452.5|4439.8|0
1620719750000|2021-05-11 07:55:50|4452.5|4440.5|4452.7|4440.7|4452.7|4440.7|4452.5|4440.5|0
1620719760000|2021-05-11 07:56:00|4452.5|4440.5|4452.2|4440.2|4452.5|4440.5|4452.2|4440.2|0
1620719770000|2021-05-11 07:56:10|4451.7|4439.7|4451.7|4439.7|4451.7|4439.7|4451.7|4439.7|0
1620719780000|2021-05-11 07:56:20|4451.9|4439.9|4451.9|4439.9|4452.2|4440.2|4451.7|4439.7|0
1620719790000|2021-05-11 07:56:30|4452.2|4440.2|4452.6|4440.6|4453|4441|4452.2|4440.2|0
1620719820000|2021-05-11 07:57:00|4452.9|4440.9|4452.9|4440.9|4452.9|4440.9|4452.9|4440.9|0
1620719830000|2021-05-11 07:57:10|4452.6|4440.6|4452.6|4440.6|4452.6|4440.6|4452.6|4440.6|0
1620719850000|2021-05-11 07:57:30|4453.5|4441.5|4454.9|4442.9|4454.9|4442.9|4453.5|4441.5|0
1620719860000|2021-05-11 07:57:40|4455.1|4443.1|4455.9|4443.9|4455.9|4443.9|4455.1|4443.1|0
1620719870000|2021-05-11 07:57:50|4455.3|4443.3|4454.8|4442.8|4455.3|4443.3|4454.8|4442.8|4
1620719880000|2021-05-11 07:58:00|4455.2|4443.2|4454.4|4442.4|4455.5|4443.5|4454.4|4442.4|0
1620719900000|2021-05-11 07:58:20|4454.7|4442.7|4454.7|4442.7|4454.7|4442.7|4454.7|4442.7|0
1620719910000|2021-05-11 07:58:30|4454.9|4442.9|4454.9|4442.9|4454.9|4442.9|4454.9|4442.9|0
1620719920000|2021-05-11 07:58:40|4455.4|4443.4|4454.4|4442.4|4455.4|4443.4|4454.4|4442.4|0
1620719940000|2021-05-11 07:59:00|4454.1|4442.1|4455|4443|4455|4443|4454.1|4442.1|0
1620719950000|2021-05-11 07:59:10|4454.7|4442.7|4454.7|4442.7|4454.7|4442.7|4454.7|4442.7|0
1620719960000|2021-05-11 07:59:20|4455.3|4443.3|4455.8|4443.8|4455.8|4443.8|4455.3|4443.3|2
1620719970000|2021-05-11 07:59:30|4456.1|4444.1|4461.5|4449.5|4463.3|4449.5|4456.1|4444.1|0
1620719980000|2021-05-11 07:59:40|4461.3|4449.3|4460.7|4448.7|4461.3|4449.3|4460.7|4448.7|0
1620719990000|2021-05-11 07:59:50|4461.5|4449.5|4461.7|4449.7|4461.7|4449.7|4461.5|4449.5|0
1620720000000|2021-05-11 08:00:00|4462.2|4450.2|4465.6|4449.6|4465.6|4450.6|4462.2|4449.3|0
1620720010000|2021-05-11 08:00:10|4464|4452|4466.3|4454.3|4467.1|4454.3|4464|4451.1|0
1620720020000|2021-05-11 08:00:20|4466.4|4454.4|4465.6|4449.6|4467.1|4455.1|4465.5|4449.6|0
1620720030000|2021-05-11 08:00:30|4465.4|4449.4|4466.8|4450.8|4466.8|4452|4464|4449.1|0
1620720040000|2021-05-11 08:00:40|4465.3|4453.3|4464.6|4452.6|4466.1|4454.1|4464.1|4452.1|0
1620720050000|2021-05-11 08:00:50|4464.9|4452.9|4466.6|4454.6|4467.6|4454.6|4464.1|4450.5|0
1620720060000|2021-05-11 08:01:00|4468.2|4452.2|4468.2|4452.2|4468.2|4452.2|4468.2|4452.2|0
1620720070000|2021-05-11 08:01:10|4467.1|4451.1|4467.7|4451.7|4468.2|4454.2|4466.2|4450.8|0
1620720080000|2021-05-11 08:01:20|4468|4452|4466.2|4454.2|4469.4|4454.2|4466.2|4452|0
1620720090000|2021-05-11 08:01:30|4465.9|4453.9|4468.4|4452.4|4468.6|4454.6|4465.9|4452.1|0
1620720100000|2021-05-11 08:01:40|4466.2|4454.2|4465.2|4453.2|4468.4|4454.9|4465.2|4451.4|0
1620720110000|2021-05-11 08:01:50|4465.3|4449.3|4466.4|4450.4|4466.4|4450.4|4464.5|4448.5|0
1620720120000|2021-05-11 08:02:00|4466|4450|4463.4|4447.4|4466|4450|4462.6|4446.6|0
1620720130000|2021-05-11 08:02:10|4464.1|4448.1|4463.4|4447.4|4464.1|4448.1|4463.4|4447.4|0
1620720140000|2021-05-11 08:02:20|4460.9|4448.9|4463.1|4447.1|4463.1|4450.9|4460.9|4447.1|0
1620720150000|2021-05-11 08:02:30|4462.6|4446.6|4462.9|4446.9|4463.4|4447.4|4462.6|4446.6|0
1620720160000|2021-05-11 08:02:40|4462.7|4446.7|4457.5|4445.5|4462.7|4448.2|4457.5|4445.5|0
1620720170000|2021-05-11 08:02:50|4457.9|4445.9|4458.8|4446.8|4459.3|4447.3|4457.9|4445.9|0
1620720180000|2021-05-11 08:03:00|4458.3|4446.3|4458.3|4446.3|4458.3|4446.3|4458.3|4446.3|0
1620720190000|2021-05-11 08:03:10|4458|4446|4457.5|4445.5|4458|4446|4457.5|4445.5|0
1620720200000|2021-05-11 08:03:20|4456.3|4444.3|4457.4|4445.4|4457.7|4445.7|4456.3|4444.3|1
1620720210000|2021-05-11 08:03:30|4457.2|4445.2|4456.9|4444.9|4457.2|4445.2|4456.9|4444.9|1
1620720230000|2021-05-11 08:03:50|4458.4|4446.4|4457.4|4445.4|4458.4|4446.4|4457.4|4445.4|0
1620720250000|2021-05-11 08:04:10|||||||||1
1620720260000|2021-05-11 08:04:20|||||||||1
1620720270000|2021-05-11 08:04:30|4456.9|4444.9|4456.9|4444.9|4456.9|4444.9|4456.9|4444.9|1
1620720290000|2021-05-11 08:04:50|4457.2|4445.2|4458.5|4446.5|4458.7|4446.7|4457.2|4445.2|0
1620720310000|2021-05-11 08:05:10|4458.3|4446.3|4458.3|4446.3|4458.3|4446.3|4458|4446|0
1620720320000|2021-05-11 08:05:20|4457.5|4445.5|4457.2|4445.2|4457.5|4445.5|4457.2|4445.2|0
1620720330000|2021-05-11 08:05:30|4456.9|4444.9|4457.2|4445.2|4457.3|4445.3|4456.9|4444.9|0
1620720340000|2021-05-11 08:05:40|4456.7|4444.7|4456.5|4444.5|4456.7|4444.7|4456.5|4444.5|0
1620720350000|2021-05-11 08:05:50|4456.7|4444.7|4456.7|4444.7|4456.7|4444.7|4456.7|4444.7|1
1620720360000|2021-05-11 08:06:00|4456.5|4444.5|4456.4|4444.4|4456.5|4444.5|4455.9|4443.9|1
1620720380000|2021-05-11 08:06:20|4455.9|4443.9|4455.9|4443.9|4455.9|4443.9|4455.9|4443.9|0
1620720400000|2021-05-11 08:06:40|4456.8|4444.8|4457.6|4445.6|4457.6|4445.6|4456.8|4444.8|0
1620720420000|2021-05-11 08:07:00|4457.3|4445.3|4457.3|4445.3|4457.3|4445.3|4457.1|4445.1|0
1620720430000|2021-05-11 08:07:10|4457.6|4445.6|4457.4|4445.4|4457.6|4445.6|4457.4|4445.4|0
1620720440000|2021-05-11 08:07:20|4457.9|4445.9|4457.9|4445.9|4457.9|4445.9|4457.9|4445.9|0
1620720460000|2021-05-11 08:07:40|4458.1|4446.1|4458.1|4446.1|4458.1|4446.1|4458.1|4446.1|0
1620720480000|2021-05-11 08:08:00|4457.9|4445.9|4457.3|4445.3|4457.9|4445.9|4457.3|4445.3|1
1620720490000|2021-05-11 08:08:10|4457.1|4445.1|4457.3|4445.3|4457.3|4445.3|4457.1|4445.1|0
1620720500000|2021-05-11 08:08:20|4457.8|4445.8|4458.1|4446.1|4458.1|4446.1|4457.8|4445.8|0
1620720510000|2021-05-11 08:08:30|4458.3|4446.3|4458.6|4446.6|4458.6|4446.6|4458.1|4446.1|0
1620720520000|2021-05-11 08:08:40|4459.8|4447.8|4461.1|4449.1|4461.1|4449.1|4459.8|4447.8|1
1620720530000|2021-05-11 08:08:50|4461.6|4449.6|4462.2|4450.2|4462.6|4450.6|4461.6|4449.6|0
1620720540000|2021-05-11 08:09:00|4461.6|4449.6|4459.1|4447.1|4461.6|4449.6|4459.1|4447.1|3
1620720550000|2021-05-11 08:09:10|4459.3|4447.3|4455.8|4443.8|4459.3|4447.3|4455.8|4443.8|1
1620720560000|2021-05-11 08:09:20|4455.5|4443.5|4455.6|4443.6|4456.1|4444.1|4455.5|4443.5|4
1620720570000|2021-05-11 08:09:30|4455.3|4443.3|4453.8|4441.8|4455.3|4443.3|4453.8|4441.8|6
1620720580000|2021-05-11 08:09:40|4453.3|4441.3|4458.5|4446.5|4458.5|4446.5|4453.3|4441.3|0
1620720590000|2021-05-11 08:09:50|4459|4447|4457.2|4445.2|4459.7|4447|4457.2|4443.1|0
1620720600000|2021-05-11 08:10:00|4456.6|4444.6|4455.9|4443.9|4456.6|4444.6|4455.4|4443.4|0
1620720610000|2021-05-11 08:10:10|4455.6|4443.6|4455.6|4443.6|4455.6|4443.6|4455.6|4443.6|0
1620720620000|2021-05-11 08:10:20|4455.4|4443.4|4456|4444|4456|4444|4455.4|4443.4|0
1620720630000|2021-05-11 08:10:30|4454.6|4442.6|4453.8|4441.8|4454.6|4442.6|4453.8|4441.8|0
1620720650000|2021-05-11 08:10:50|4453.5|4441.5|4453|4441|4453.5|4441.5|4453|4441|2
1620720660000|2021-05-11 08:11:00|||||||||2
1620720680000|2021-05-11 08:11:20|4453.5|4441.5|4453.5|4441.5|4453.5|4441.5|4453.5|4441.5|0
1620720700000|2021-05-11 08:11:40|4453.8|4441.8|4454.3|4442.3|4454.3|4442.3|4453.8|4441.8|0
1620720720000|2021-05-11 08:12:00|4453.8|4441.8|4453.8|4441.8|4453.8|4441.8|4453.8|4441.8|0
1620720730000|2021-05-11 08:12:10|4454.3|4442.3|4454.3|4442.3|4454.3|4442.3|4454.3|4442.3|0
1620720750000|2021-05-11 08:12:30|4454.6|4442.6|4453|4441|4454.6|4442.6|4453|4441|2
1620720770000|2021-05-11 08:12:50|4452|4440|4452|4440|4452|4440|4452|4440|5
1620720780000|2021-05-11 08:13:00|4452.3|4440.3|4453.8|4441.8|4454.1|4442.1|4452.3|4440.3|0
1620720790000|2021-05-11 08:13:10|4453.9|4441.9|4454.1|4442.1|4454.1|4442.1|4453.9|4441.9|0
1620720800000|2021-05-11 08:13:20|4453.9|4441.9|4453.6|4441.6|4453.9|4441.9|4453.6|4441.6|0
1620720830000|2021-05-11 08:13:50|4452.8|4440.8|4452.8|4440.8|4452.8|4440.8|4452.8|4440.8|0
1620720840000|2021-05-11 08:14:00|4452.5|4440.5|4452|4440|4452.5|4440.5|4452|4440|1
1620720890000|2021-05-11 08:14:50|||||||||1
1620720900000|2021-05-11 08:15:00|||||||||1
1620720910000|2021-05-11 08:15:10|||||||||3
1620720960000|2021-05-11 08:16:00|4452.2|4440.2|4452.5|4440.5|4452.5|4440.5|4452.2|4440.2|0
1620720980000|2021-05-11 08:16:20|4452.3|4440.3|4452.6|4440.6|4452.6|4440.6|4452|4440|1
1620720990000|2021-05-11 08:16:30|4452.5|4440.5|4452.5|4440.5|4452.5|4440.5|4452.5|4440.5|1
1620721010000|2021-05-11 08:16:50|4452|4440|4451.8|4439.8|4452|4440|4451.5|4439.5|3
1620721020000|2021-05-11 08:17:00|4451.5|4439.5|4450|4438|4451.5|4439.5|4450|4438|1
1620721030000|2021-05-11 08:17:10|4451|4439|4451|4439|4451|4439|4451|4439|4
1620721040000|2021-05-11 08:17:20|4451.2|4439.2|4452|4440|4452|4440|4451|4439|0
1620721050000|2021-05-11 08:17:30|4452.3|4440.3|4452.8|4440.8|4452.8|4440.8|4452.1|4440.1|0
1620721060000|2021-05-11 08:17:40|4453.6|4441.6|4455.8|4443.8|4455.8|4443.8|4453.6|4441.6|0
1620721070000|2021-05-11 08:17:50|4455.6|4443.6|4454.6|4442.6|4455.6|4443.6|4454.6|4442.6|0
1620721080000|2021-05-11 08:18:00|4454.8|4442.8|4455.1|4443.1|4455.1|4443.1|4454.8|4442.8|0
1620721090000|2021-05-11 08:18:10|4454.9|4442.9|4454.9|4442.9|4455.1|4443.1|4454.9|4442.9|0
1620721100000|2021-05-11 08:18:20|4455.7|4443.7|4454.9|4442.9|4455.7|4443.7|4454.9|4442.9|0
1620721110000|2021-05-11 08:18:30|4454.6|4442.6|4453.6|4441.6|4454.6|4442.6|4453.6|4441.6|0
1620721120000|2021-05-11 08:18:40|4453.4|4441.4|4452.6|4440.6|4453.4|4441.4|4452.6|4440.6|0
1620721130000|2021-05-11 08:18:50|4452.3|4440.3|4452.3|4440.3|4452.3|4440.3|4452.3|4440.3|0
1620721140000|2021-05-11 08:19:00|4452.6|4440.6|4453.3|4441.3|4453.6|4441.6|4452.6|4440.6|0
1620721150000|2021-05-11 08:19:10|4453.6|4441.6|4455.1|4443.1|4455.1|4443.1|4453.6|4441.6|0
1620721160000|2021-05-11 08:19:20|4455.4|4443.4|4455.1|4443.1|4455.6|4443.6|4455.1|4443.1|0
1620721170000|2021-05-11 08:19:30|4455.3|4443.3|4455.1|4443.1|4455.3|4443.3|4455.1|4443.1|0
1620721180000|2021-05-11 08:19:40|4454.4|4442.4|4455.1|4443.1|4455.1|4443.1|4453.9|4441.9|0
1620721200000|2021-05-11 08:20:00|4454.6|4442.6|4454.6|4442.6|4454.6|4442.6|4454.6|4442.6|0
1620721210000|2021-05-11 08:20:10|4455.1|4443.1|4455.6|4443.6|4455.6|4443.6|4455.1|4443.1|0
1620721230000|2021-05-11 08:20:30|4456.1|4444.1|4456.6|4444.6|4456.6|4444.6|4456.1|4444.1|0
1620721240000|2021-05-11 08:20:40|4457.3|4445.3|4459.6|4447.6|4459.6|4447.6|4457.3|4445.3|2
1620721250000|2021-05-11 08:20:50|4459.4|4447.4|4458.9|4446.9|4459.4|4447.4|4458.9|4446.9|0
1620721260000|2021-05-11 08:21:00|4458.6|4446.6|4460.1|4448.1|4460.1|4448.1|4458.6|4446.6|0
1620721270000|2021-05-11 08:21:10|4460.6|4448.6|4460.8|4448.8|4460.8|4448.8|4460.6|4448.6|0
1620721280000|2021-05-11 08:21:20|4460.6|4448.6|4460.6|4448.6|4460.8|4448.8|4460.6|4448.6|0
1620721300000|2021-05-11 08:21:40|4460.8|4448.8|4460.8|4448.8|4461.3|4449.3|4460.8|4448.8|0
1620721310000|2021-05-11 08:21:50|4461|4449|4462.3|4450.3|4462.3|4450.3|4461|4449|0
1620721320000|2021-05-11 08:22:00|4462.6|4450.6|4462.4|4450.4|4463.1|4451.1|4462.4|4450.4|0
1620721330000|2021-05-11 08:22:10|4461.8|4449.8|4463.6|4451.6|4463.6|4451.6|4461.8|4449.8|0
1620721340000|2021-05-11 08:22:20|4463.9|4451.9|4466.1|4454.1|4466.1|4454.1|4463.9|4451.9|0
1620721350000|2021-05-11 08:22:30|4465.6|4453.6|4465.7|4453.7|4466.8|4454.8|4465.6|4453.6|0
1620721360000|2021-05-11 08:22:40|4465.1|4453.1|4465.1|4453.1|4465.6|4453.6|4465.1|4453.1|0
1620721370000|2021-05-11 08:22:50|4464.9|4452.9|4463.1|4451.1|4464.9|4452.9|4463.1|4451.1|0
1620721380000|2021-05-11 08:23:00|4462.6|4450.6|4462.1|4450.1|4462.6|4450.6|4462.1|4450.1|0
1620721390000|2021-05-11 08:23:10|4462.4|4450.4|4460.6|4448.6|4462.4|4450.4|4460.6|4448.6|0
1620721400000|2021-05-11 08:23:20|4460.1|4448.1|4461.8|4449.8|4461.8|4449.8|4460.1|4448.1|0
1620721410000|2021-05-11 08:23:30|4462.1|4450.1|4461.1|4449.1|4462.1|4450.1|4461.1|4449.1|0
1620721430000|2021-05-11 08:23:50|4461.9|4449.9|4462.1|4450.1|4462.1|4450.1|4461.9|4449.9|0
1620721440000|2021-05-11 08:24:00|4462.6|4450.6|4462.6|4450.6|4462.6|4450.6|4461.6|4449.6|0
1620721450000|2021-05-11 08:24:10|4463.1|4451.1|4463.1|4451.1|4463.1|4451.1|4463.1|4451.1|0
1620721460000|2021-05-11 08:24:20|4464.6|4452.6|4465.6|4453.6|4465.6|4453.6|4464.6|4452.6|0
1620721470000|2021-05-11 08:24:30|4466.1|4454.1|4467|4455|4467|4455|4465.6|4453.6|2
1620721480000|2021-05-11 08:24:40|4466.8|4454.8|4466.3|4454.3|4466.8|4454.8|4466|4454|4
1620721490000|2021-05-11 08:24:50|4466.1|4454.1|4465.8|4453.8|4466.8|4454.8|4465.8|4453.8|2
1620721500000|2021-05-11 08:25:00|4465.6|4453.6|4464.5|4452.5|4465.6|4453.6|4464.5|4452.5|0
1620721510000|2021-05-11 08:25:10|4464.2|4452.2|4465.9|4453.9|4465.9|4453.9|4464.2|4452.2|0
1620721520000|2021-05-11 08:25:20|4466.1|4454.1|4467.6|4455.6|4467.8|4455.8|4466.1|4454.1|4
1620721530000|2021-05-11 08:25:30|4467.8|4455.8|4465.3|4453.3|4467.8|4455.8|4465.3|4453.3|4
1620721540000|2021-05-11 08:25:40|4465.5|4453.5|4465.3|4453.3|4465.5|4453.5|4465.3|4453.3|0
1620721560000|2021-05-11 08:26:00|4464.8|4452.8|4465.6|4453.6|4465.6|4453.6|4464.4|4452.4|1
1620721570000|2021-05-11 08:26:10|4466.4|4454.4|4470.5|4458.5|4472.6|4460.6|4466.4|4454.4|6
1620721580000|2021-05-11 08:26:20|4471|4459|4472.1|4460.1|4472.1|4460.1|4470.9|4458.9|0
1620721590000|2021-05-11 08:26:30|4471.9|4459.9|4472.3|4460.3|4472.3|4460.3|4471.9|4459.9|2
1620721600000|2021-05-11 08:26:40|4471.8|4459.8|4475.4|4463.4|4476.6|4464.6|4471.8|4459.8|0
1620721610000|2021-05-11 08:26:50|4475.6|4463.6|4476.1|4464.1|4476.1|4464.1|4475.6|4463.6|0
1620721620000|2021-05-11 08:27:00|4476.4|4464.4|4476.1|4464.1|4476.6|4464.6|4475.1|4463.1|0
1620721630000|2021-05-11 08:27:10|4475.8|4463.8|4475.8|4463.8|4476.3|4464.3|4475.6|4463.6|0
1620721640000|2021-05-11 08:27:20|4476.3|4464.3|4476.6|4464.6|4476.6|4464.6|4476.3|4464.3|0
1620721650000|2021-05-11 08:27:30|4476.4|4464.4|4475.6|4463.6|4476.4|4464.4|4475.6|4463.6|0
1620721660000|2021-05-11 08:27:40|4475.4|4463.4|4474.1|4462.1|4475.4|4463.4|4474.1|4462.1|0
1620721670000|2021-05-11 08:27:50|||||||||2
1620721680000|2021-05-11 08:28:00|4473.9|4461.9|4474.8|4462.8|4474.8|4462.8|4473.9|4461.9|4
1620721690000|2021-05-11 08:28:10|4475.3|4463.3|4474.3|4462.3|4476|4464|4474.3|4462.3|1
1620721700000|2021-05-11 08:28:20|4474.5|4462.5|4476.4|4464.4|4476.9|4464.9|4474.3|4462.3|1
1620721710000|2021-05-11 08:28:30|4476.6|4464.6|4479.1|4467.1|4479.1|4467.1|4476.4|4464.4|2
1620721720000|2021-05-11 08:28:40|4478.6|4466.6|4477.4|4465.4|4478.6|4466.6|4477.4|4465.4|0
1620721730000|2021-05-11 08:28:50|4477|4465|4477.7|4465.7|4477.7|4465.7|4476.4|4464.4|2
1620721740000|2021-05-11 08:29:00|4477.2|4465.2|4477.7|4465.7|4477.7|4465.7|4477.2|4465.2|1
1620721750000|2021-05-11 08:29:10|4477.5|4465.5|4477.2|4465.2|4477.5|4465.5|4477.2|4465.2|0
1620721760000|2021-05-11 08:29:20|4477|4465|4476.7|4464.7|4477.2|4465.2|4476.7|4464.7|0
1620721770000|2021-05-11 08:29:30|4476.5|4464.5|4476.9|4464.9|4476.9|4464.9|4476.5|4464.5|0
1620721780000|2021-05-11 08:29:40|4476|4464|4476.2|4464.2|4476.2|4464.2|4476|4464|0
1620721790000|2021-05-11 08:29:50|4476.5|4464.5|4474.3|4462.3|4476.5|4464.5|4474.3|4462.3|0
1620721800000|2021-05-11 08:30:00|4475.3|4463.3|4476.2|4464.2|4476.2|4464.2|4475.3|4463.3|0
1620721820000|2021-05-11 08:30:20|4475.3|4463.3|4475.3|4463.3|4475.3|4463.3|4475.3|4463.3|0
1620721830000|2021-05-11 08:30:30|4475.7|4463.7|4475.7|4463.7|4476|4464|4475.7|4463.7|0
1620721840000|2021-05-11 08:30:40|4475.5|4463.5|4475.2|4463.2|4475.5|4463.5|4475.2|4463.2|0
1620721850000|2021-05-11 08:30:50|4474.7|4462.7|4471.7|4459.7|4474.7|4462.7|4471.7|4459.7|0
1620721860000|2021-05-11 08:31:00|4472|4460|4471.5|4459.5|4472|4460|4471.5|4459.5|0
1620721870000|2021-05-11 08:31:10|4471.4|4459.4|4469.3|4457.3|4471.4|4459.4|4469.3|4457.3|0
1620721880000|2021-05-11 08:31:20|4469|4457|4468|4456|4469|4457|4468|4456|0
1620721900000|2021-05-11 08:31:40|4469|4457|4468.8|4456.8|4469|4457|4468.8|4456.8|0
1620721910000|2021-05-11 08:31:50|4468|4456|4469.7|4457.7|4469.7|4457.7|4468|4456|0
1620721920000|2021-05-11 08:32:00|4469.5|4457.5|4468.4|4456.4|4469.5|4457.5|4468.4|4456.4|0
1620721930000|2021-05-11 08:32:10|4468.2|4456.2|4467.9|4455.9|4468.2|4456.2|4467.9|4455.9|0
1620721940000|2021-05-11 08:32:20|4467.7|4455.7|4467.5|4455.5|4467.7|4455.7|4467.2|4455.2|0
1620721950000|2021-05-11 08:32:30|4467.2|4455.2|4467.9|4455.9|4467.9|4455.9|4467.2|4455.2|0
1620721960000|2021-05-11 08:32:40|4468.4|4456.4|4469.7|4457.7|4469.7|4457.7|4468.4|4456.4|0
1620721970000|2021-05-11 08:32:50|4468.9|4456.9|4467.2|4455.2|4468.9|4456.9|4467.2|4455.2|0
1620721980000|2021-05-11 08:33:00|4467.4|4455.4|4467.4|4455.4|4467.4|4455.4|4466.9|4454.9|0
1620721990000|2021-05-11 08:33:10|4467.7|4455.7|4470.7|4458.7|4470.7|4458.7|4467.7|4455.7|0
1620722000000|2021-05-11 08:33:20|4470.9|4458.9|4470.2|4458.2|4470.9|4458.9|4470.2|4458.2|2
1620722010000|2021-05-11 08:33:30|4469.7|4457.7|4470.4|4458.4|4470.4|4458.4|4469.7|4457.7|0
1620722020000|2021-05-11 08:33:40|4469.7|4457.7|4471.4|4459.4|4471.4|4459.4|4469.7|4457.7|11
1620722030000|2021-05-11 08:33:50|4471.2|4459.2|4472.3|4460.3|4472.3|4460.3|4471|4459|0
1620722050000|2021-05-11 08:34:10|4471.2|4459.2|4470.9|4458.9|4471.5|4459.5|4470.6|4458.6|0
1620722060000|2021-05-11 08:34:20|4471.4|4459.4|4471.2|4459.2|4471.4|4459.4|4471.2|4459.2|0
1620722070000|2021-05-11 08:34:30|4470.7|4458.7|4471.1|4459.1|4471.1|4459.1|4470.7|4458.7|0
1620722080000|2021-05-11 08:34:40|4471.5|4459.5|4471.2|4459.2|4471.5|4459.5|4471.2|4459.2|0
1620722090000|2021-05-11 08:34:50|4471.4|4459.4|4472.7|4460.7|4472.7|4460.7|4471.4|4459.4|0
1620722100000|2021-05-11 08:35:00|4473.5|4461.5|4473.5|4461.5|4473.5|4461.5|4473.5|4461.5|0
1620722120000|2021-05-11 08:35:20|4473.3|4461.3|4473.9|4461.9|4474.2|4462.2|4473.3|4461.3|4
1620722130000|2021-05-11 08:35:30|4474.2|4462.2|4474.7|4462.7|4475|4463|4474.2|4462.2|6
1620722140000|2021-05-11 08:35:40|4474.5|4462.5|4474.7|4462.7|4474.7|4462.7|4474.2|4462.2|1
1620722160000|2021-05-11 08:36:00|4471.6|4459.6|4471.1|4459.1|4471.6|4459.6|4471.1|4459.1|2
1620722170000|2021-05-11 08:36:10|4469.9|4457.9|4469.1|4457.1|4469.9|4457.9|4469.1|4457.1|0
1620722180000|2021-05-11 08:36:20|4468.6|4456.6|4467.6|4455.6|4468.6|4456.6|4466.1|4454.1|0
1620722190000|2021-05-11 08:36:30|4467.8|4455.8|4466.9|4454.9|4468.8|4456.8|4466.9|4454.9|0
1620722200000|2021-05-11 08:36:40|4466.6|4454.6|4466.6|4454.6|4466.6|4454.6|4466.6|4454.6|0
1620722210000|2021-05-11 08:36:50|4466.8|4454.8|4467.1|4455.1|4467.1|4455.1|4466.8|4454.8|0
1620722220000|2021-05-11 08:37:00|4466.9|4454.9|4466.9|4454.9|4466.9|4454.9|4466.9|4454.9|0
1620722230000|2021-05-11 08:37:10|4466.1|4454.1|4461.1|4449.1|4466.1|4454.1|4461.1|4449.1|0
1620722240000|2021-05-11 08:37:20|4460.9|4448.9|4460.4|4448.4|4461.4|4449.4|4459.9|4447.9|0
1620722260000|2021-05-11 08:37:40|4459.9|4447.9|4460.9|4448.9|4460.9|4448.9|4459.9|4447.9|0
1620722270000|2021-05-11 08:37:50|4461.6|4449.6|4464.6|4452.6|4464.6|4452.6|4461.6|4449.6|0
1620722280000|2021-05-11 08:38:00|4464.8|4452.8|4464.8|4452.8|4464.8|4452.8|4464.8|4452.8|0
1620722290000|2021-05-11 08:38:10|4465.1|4453.1|4465.1|4453.1|4465.1|4453.1|4465.1|4453.1|0
1620722310000|2021-05-11 08:38:30|4465.3|4453.3|4465.6|4453.6|4465.6|4453.6|4465.3|4453.3|0
1620722320000|2021-05-11 08:38:40|4465.8|4453.8|4466.6|4454.6|4466.6|4454.6|4465.8|4453.8|0
1620722330000|2021-05-11 08:38:50|4467.1|4455.1|4467.1|4455.1|4467.1|4455.1|4467.1|4455.1|0
1620722350000|2021-05-11 08:39:10|4466.8|4454.8|4465.8|4453.8|4466.8|4454.8|4465.8|4453.8|0
1620722360000|2021-05-11 08:39:20|4465.3|4453.3|4462.3|4450.3|4465.3|4453.3|4462.3|4450.3|1
1620722370000|2021-05-11 08:39:30|4462|4450|4460.6|4448.6|4462|4450|4460.6|4448.6|1
1620722380000|2021-05-11 08:39:40|4460.3|4448.3|4459.8|4447.8|4460.3|4448.3|4459.8|4447.8|0
1620722390000|2021-05-11 08:39:50|4460.3|4448.3|4463.1|4451.1|4463.4|4451.4|4460.3|4448.3|0
1620722410000|2021-05-11 08:40:10|4463.4|4451.4|4463.6|4451.6|4463.6|4451.6|4463.1|4451.1|0
1620722420000|2021-05-11 08:40:20|4464.2|4452.2|4464.2|4452.2|4464.2|4452.2|4464.2|4452.2|0
1620722450000|2021-05-11 08:40:50|4463.3|4451.3|4462.4|4450.4|4463.3|4451.3|4462.4|4450.4|0
1620722460000|2021-05-11 08:41:00|4460.3|4448.3|4460.3|4448.3|4460.3|4448.3|4460.3|4448.3|2
1620722470000|2021-05-11 08:41:10|4460.7|4448.7|4459.9|4447.9|4461.3|4449.3|4459.9|4447.9|0
1620722480000|2021-05-11 08:41:20|4459.3|4447.3|4456.3|4444.3|4459.3|4447.3|4456.3|4444.3|0
1620722490000|2021-05-11 08:41:30|4455.8|4443.8|4456.1|4444.1|4456.1|4444.1|4455.6|4443.6|0
1620722500000|2021-05-11 08:41:40|4456.3|4444.3|4459.8|4447.8|4459.8|4447.8|4456.3|4444.3|0
1620722510000|2021-05-11 08:41:50|4460|4448|4460.3|4448.3|4460.3|4448.3|4460|4448|0
1620722520000|2021-05-11 08:42:00|4459.3|4447.3|4461.3|4449.3|4461.3|4449.3|4459.3|4447.3|0
1620722530000|2021-05-11 08:42:10|4461.5|4449.5|4461.5|4449.5|4461.5|4449.5|4461.5|4449.5|0
1620722540000|2021-05-11 08:42:20|4462.1|4450.1|4463.9|4451.9|4463.9|4451.9|4462.1|4450.1|0
1620722550000|2021-05-11 08:42:30|4463.4|4451.4|4460.8|4448.8|4463.4|4451.4|4460.8|4448.8|0
1620722560000|2021-05-11 08:42:40|4460.6|4448.6|4460|4448|4461.3|4448.6|4458.6|4445.3|0
1620722570000|2021-05-11 08:42:50|4461.6|4445.6|4458.8|4446.8|4461.6|4447.3|4458.6|4445.6|0
1620722580000|2021-05-11 08:43:00|4459|4447|4459.3|4447.3|4459.3|4447.3|4459|4447|0
1620722600000|2021-05-11 08:43:20|4458.8|4446.8|4458.3|4446.3|4458.8|4446.8|4458.3|4446.3|0
1620722610000|2021-05-11 08:43:30|4458|4446|4455.9|4443.9|4458|4446|4455.9|4443.9|0
1620722630000|2021-05-11 08:43:50|4454.8|4442.8|4452.2|4440.2|4454.8|4442.8|4451.7|4439.7|2
1620722640000|2021-05-11 08:44:00|4452.4|4440.4|4453.3|4441.3|4454.2|4442.2|4452.4|4440.4|0
1620722650000|2021-05-11 08:44:10|4453.6|4441.6|4454.3|4442.3|4454.3|4442.3|4453.3|4441.3|0
1620722660000|2021-05-11 08:44:20|4454.8|4442.8|4455.3|4443.3|4455.3|4443.3|4454.8|4442.8|0
1620722670000|2021-05-11 08:44:30|4455.5|4443.5|4456.8|4444.8|4456.8|4444.8|4455.5|4443.5|0
1620722680000|2021-05-11 08:44:40|4457.6|4445.6|4457.3|4445.3|4457.9|4445.9|4457.3|4445.3|0
1620722690000|2021-05-11 08:44:50|4457.6|4445.6|4457.6|4445.6|4458.1|4446.1|4457.6|4445.6|0
1620722700000|2021-05-11 08:45:00|4457.3|4445.3|4454.3|4442.3|4457.3|4445.3|4454.3|4442.3|0
1620722710000|2021-05-11 08:45:10|4454.1|4442.1|4455.3|4443.3|4455.3|4443.3|4453.8|4441.8|0
1620722720000|2021-05-11 08:45:20|4455.5|4443.5|4456.3|4444.3|4456.3|4444.3|4455.5|4443.5|0
1620722730000|2021-05-11 08:45:30|4455.8|4443.8|4456.3|4444.3|4456.3|4444.3|4455.8|4443.8|0
1620722740000|2021-05-11 08:45:40|4455.8|4443.8|4454.8|4442.8|4455.8|4443.8|4454.8|4442.8|0
1620722750000|2021-05-11 08:45:50|4453.8|4441.8|4454.3|4442.3|4454.3|4442.3|4453.3|4441.3|0
1620722760000|2021-05-11 08:46:00|4454.5|4442.5|4455.3|4443.3|4455.3|4443.3|4454.5|4442.5|0
1620722770000|2021-05-11 08:46:10|4456.1|4444.1|4455.6|4443.6|4456.3|4444.3|4455.6|4443.6|0
1620722780000|2021-05-11 08:46:20|4456.1|4444.1|4456.6|4444.6|4456.6|4444.6|4455.9|4443.9|0
1620722800000|2021-05-11 08:46:40|4456.3|4444.3|4456.3|4444.3|4456.3|4444.3|4456.3|4444.3|0
1620722810000|2021-05-11 08:46:50|4455.8|4443.8|4456.9|4444.9|4456.9|4444.9|4455.8|4443.8|0
1620722820000|2021-05-11 08:47:00|4456|4444|4455.7|4443.7|4456|4444|4455.7|4443.7|0
1620722840000|2021-05-11 08:47:20|4455.2|4443.2|4453.4|4441.4|4455.2|4443.2|4453.4|4441.4|0
1620722850000|2021-05-11 08:47:30|4453.7|4441.7|4452.6|4440.6|4453.7|4441.7|4451.6|4439.6|7
1620722860000|2021-05-11 08:47:40|4452.4|4440.4|4451.9|4439.9|4452.4|4440.4|4451.9|4439.9|0
1620722870000|2021-05-11 08:47:50|4451.6|4439.6|4452.2|4440.2|4452.2|4440.2|4451.6|4439.6|0
1620722880000|2021-05-11 08:48:00|4453.1|4441.1|4454|4442|4454|4442|4453.1|4441.1|3
1620722890000|2021-05-11 08:48:10|4454.9|4442.9|4454.9|4442.9|4454.9|4442.9|4454.9|4442.9|0
1620722910000|2021-05-11 08:48:30|4454|4442|4454|4442|4454|4442|4454|4442|0
1620722920000|2021-05-11 08:48:40|4452.8|4440.8|4452.2|4440.2|4452.8|4440.8|4452|4440|0
1620722930000|2021-05-11 08:48:50|4452.5|4440.5|4451.4|4439.4|4452.5|4440.5|4451.4|4439.4|1
1620722940000|2021-05-11 08:49:00|4450.8|4438.8|4450.3|4438.3|4450.8|4438.8|4449.8|4437.8|10
1620722960000|2021-05-11 08:49:20|4450.6|4438.6|4450.3|4438.3|4451.1|4439.1|4450.3|4438.3|2
1620723010000|2021-05-11 08:50:10|4449.8|4437.8|4449.8|4437.8|4449.8|4437.8|4449.8|4437.8|0
1620723020000|2021-05-11 08:50:20|4450.3|4438.3|4452.3|4440.3|4452.3|4440.3|4450.1|4438.1|1
1620723040000|2021-05-11 08:50:40|4452.6|4440.6|4453.5|4441.5|4453.5|4441.5|4452.6|4440.6|1
1620723050000|2021-05-11 08:50:50|4454.1|4442.1|4454.4|4442.4|4454.4|4442.4|4454.1|4442.1|0
1620723060000|2021-05-11 08:51:00|4454.1|4442.1|4454.4|4442.4|4454.4|4442.4|4454.1|4442.1|0
1620723070000|2021-05-11 08:51:10|4454.1|4442.1|4453.8|4441.8|4454.1|4442.1|4453.8|4441.8|0
1620723100000|2021-05-11 08:51:40|4452.9|4440.9|4452.9|4440.9|4452.9|4440.9|4452.9|4440.9|0
1620723120000|2021-05-11 08:52:00|4453.2|4441.2|4453.2|4441.2|4453.2|4441.2|4453.2|4441.2|0
1620723130000|2021-05-11 08:52:10|4452.9|4440.9|4452.9|4440.9|4452.9|4440.9|4452.9|4440.9|0
1620723150000|2021-05-11 08:52:30|4452.6|4440.6|4452.6|4440.6|4452.6|4440.6|4452.6|4440.6|0
1620723160000|2021-05-11 08:52:40|4453.5|4441.5|4454.4|4442.4|4454.4|4442.4|4453.5|4441.5|0
1620723170000|2021-05-11 08:52:50|4454.1|4442.1|4453.4|4441.4|4454.1|4442.1|4453.4|4441.4|0
1620723190000|2021-05-11 08:53:10|4453.1|4441.1|4453.1|4441.1|4453.1|4441.1|4453.1|4441.1|0
1620723200000|2021-05-11 08:53:20|4453.3|4441.3|4453.3|4441.3|4453.3|4441.3|4453.3|4441.3|1
1620723220000|2021-05-11 08:53:40|4453.8|4441.8|4453.8|4441.8|4453.8|4441.8|4453.8|4441.8|0
1620723260000|2021-05-11 08:54:20|4454|4442|4453.8|4441.8|4454.3|4442.3|4453|4441|0
1620723270000|2021-05-11 08:54:30|4453.5|4441.5|4453|4441|4453.5|4441.5|4453|4441|0
1620723280000|2021-05-11 08:54:40|4453.3|4441.3|4453.5|4441.5|4453.5|4441.5|4453.3|4441.3|0
1620723290000|2021-05-11 08:54:50|4453.8|4441.8|4455.1|4443.1|4455.1|4443.1|4453.8|4441.8|0
1620723300000|2021-05-11 08:55:00|4455.4|4443.4|4455.4|4443.4|4455.4|4443.4|4455.4|4443.4|0
1620723310000|2021-05-11 08:55:10|4455.9|4443.9|4456.2|4444.2|4456.2|4444.2|4455.9|4443.9|0
1620723320000|2021-05-11 08:55:20|4459.7|4443.7|4456.2|4444.2|4459.7|4444.7|4455.9|4442.7|0
1620723330000|2021-05-11 08:55:30|4458.4|4442.4|4459.7|4443.7|4459.7|4445.2|4457.2|4442.4|0
1620723340000|2021-05-11 08:55:40|4456.9|4444.9|4458.7|4442.7|4459|4444.9|4456.9|4442.7|0
1620723350000|2021-05-11 08:55:50|4456.5|4444.5|4456.5|4444.5|4456.5|4444.5|4456.5|4444.5|0
1620723360000|2021-05-11 08:56:00|4455.6|4443.6|4455.6|4443.6|4455.6|4443.6|4455.6|4443.6|0
1620723370000|2021-05-11 08:56:10|4455.9|4443.9|4455.9|4443.9|4455.9|4443.9|4455.9|4443.9|0
1620723390000|2021-05-11 08:56:30|4458.4|4442.4|4459.3|4443.3|4459.3|4443.3|4458.4|4442.4|0
1620723400000|2021-05-11 08:56:40|4457.5|4445.5|4458.9|4446.9|4459.4|4447.4|4457.3|4445.3|0
1620723410000|2021-05-11 08:56:50|4459.1|4447.1|4459.4|4447.4|4459.4|4447.4|4459.1|4447.1|0
1620723420000|2021-05-11 08:57:00|4457.8|4445.8|4459.3|4443.3|4459.6|4445.8|4457.5|4443.3|0
1620723430000|2021-05-11 08:57:10|4459|4443|4459|4443|4459|4443|4459|4443|0
1620723440000|2021-05-11 08:57:20|4456.8|4444.8|4457.7|4445.7|4458.6|4446.6|4456.8|4444.8|2
1620723450000|2021-05-11 08:57:30|4458|4446|4456.5|4444.5|4458|4446|4456|4444|21
1620723460000|2021-05-11 08:57:40|4458.8|4446.8|4459.8|4447.8|4460.3|4448.3|4458.8|4446.8|10
1620723470000|2021-05-11 08:57:50|4460.6|4448.6|4460.3|4448.3|4460.6|4448.6|4460.3|4448.3|0
1620723480000|2021-05-11 08:58:00|4460.8|4448.8|4459.4|4447.4|4462.2|4450.2|4459.4|4447.4|8
1620723490000|2021-05-11 08:58:10|4459.2|4447.2|4458.6|4446.6|4459.2|4447.2|4458.4|4446.4|0
1620723500000|2021-05-11 08:58:20|4458.8|4446.8|4457.6|4445.6|4458.8|4446.8|4457.6|4445.6|0
1620723510000|2021-05-11 08:58:30|4454|4442|4453.4|4441.4|4454|4442|4453.4|4441.4|9
1620723520000|2021-05-11 08:58:40|4452.9|4440.9|4453.9|4441.9|4453.9|4441.9|4452.6|4440.6|2
1620723530000|2021-05-11 08:58:50|4453.7|4441.7|4457|4445|4457|4445|4453.4|4441.4|5
1620723540000|2021-05-11 08:59:00|4456.5|4444.5|4456|4444|4457|4445|4456|4444|0
1620723550000|2021-05-11 08:59:10|4455.8|4443.8|4454.2|4442.2|4455.8|4443.8|4454.2|4442.2|0
1620723560000|2021-05-11 08:59:20|4453.7|4441.7|4452.1|4440.1|4453.7|4441.7|4452.1|4440.1|10
1620723570000|2021-05-11 08:59:30|4452.4|4440.4|4452.1|4440.1|4452.4|4440.4|4451.6|4439.6|3
1620723580000|2021-05-11 08:59:40|4452.7|4440.7|4453.3|4441.3|4453.3|4441.3|4452.7|4440.7|0
1620723590000|2021-05-11 08:59:50|4453.6|4441.6|4452.8|4440.8|4453.8|4441.8|4452.8|4440.8|0
1620723600000|2021-05-11 09:00:00|4453.6|4441.6|4454.6|4442.6|4454.6|4442.6|4453.6|4441.6|0
1620723610000|2021-05-11 09:00:10|4456.8|4440.8|4456.1|4444.1|4457.1|4444.1|4455.6|4440.8|0
1620723620000|2021-05-11 09:00:20|4455.9|4443.9|4456.6|4444.6|4456.6|4444.6|4455.6|4443.6|0
1620723630000|2021-05-11 09:00:30|4456.1|4444.1|4456.6|4444.6|4457.1|4445.1|4456.1|4444.1|0
1620723640000|2021-05-11 09:00:40|4456.1|4444.1|4456.1|4444.1|4456.1|4444.1|4456.1|4444.1|0
1620723650000|2021-05-11 09:00:50|4456.3|4444.3|4456.6|4444.6|4456.6|4444.6|4456.3|4444.3|0
1620723660000|2021-05-11 09:01:00|4456.4|4444.4|4456.1|4444.1|4456.4|4444.4|4456.1|4444.1|0
1620723670000|2021-05-11 09:01:10|4455.9|4443.9|4455.6|4443.6|4455.9|4443.9|4455.6|4443.6|0
1620723690000|2021-05-11 09:01:30|4456.1|4444.1|4456.6|4444.6|4456.6|4444.6|4456.1|4444.1|0
1620723710000|2021-05-11 09:01:50|4457|4445|4458.7|4446.7|4458.7|4446.7|4457|4445|0
1620723720000|2021-05-11 09:02:00|4459.2|4447.2|4460|4448|4460|4448|4459.2|4447.2|0
1620723730000|2021-05-11 09:02:10|4459.5|4447.5|4459|4447|4459.5|4447.5|4459|4447|0
1620723740000|2021-05-11 09:02:20|4458.8|4446.8|4458.8|4446.8|4458.8|4446.8|4458.8|4446.8|0
1620723750000|2021-05-11 09:02:30|4459.3|4447.3|4459.3|4447.3|4459.3|4447.3|4459.3|4447.3|0
1620723760000|2021-05-11 09:02:40|4458.5|4446.5|4458.2|4446.2|4458.5|4446.5|4458.2|4446.2|0
1620723770000|2021-05-11 09:02:50|4457.7|4445.7|4457.7|4445.7|4457.7|4445.7|4457.7|4445.7|0
1620723790000|2021-05-11 09:03:10|4457.5|4445.5|4458.7|4442.7|4458.7|4445.5|4456.9|4442.7|0
1620723800000|2021-05-11 09:03:20|4456.5|4444.5|4456.2|4444.2|4456.5|4444.5|4456.2|4444.2|0
1620723810000|2021-05-11 09:03:30|4458.4|4442.4|4456.1|4444.1|4458.7|4444.2|4455.9|4442.4|0
1620723820000|2021-05-11 09:03:40|4456.4|4444.4|4457.7|4445.7|4457.7|4445.7|4456.4|4444.4|0
1620723840000|2021-05-11 09:04:00|4457.9|4445.9|4458.5|4446.5|4458.5|4446.5|4457.9|4445.9|0
1620723850000|2021-05-11 09:04:10|4458.2|4446.2|4458.2|4446.2|4458.2|4446.2|4458.2|4446.2|0
1620723870000|2021-05-11 09:04:30|4458.5|4446.5|4458.5|4446.5|4458.5|4446.5|4458.5|4446.5|0
1620723880000|2021-05-11 09:04:40|4458.2|4446.2|4457.9|4445.9|4458.2|4446.2|4457.9|4445.9|0
1620723890000|2021-05-11 09:04:50|4458.2|4446.2|4458.8|4446.8|4458.8|4446.8|4458.2|4446.2|16
1620723900000|2021-05-11 09:05:00|4458.5|4446.5|4457.8|4445.8|4458.5|4446.5|4457.8|4445.8|0
1620723910000|2021-05-11 09:05:10|4457.5|4445.5|4459|4443|4459|4445.5|4457.2|4443|0
1620723930000|2021-05-11 09:05:30|4457.2|4445.2|4457.5|4445.5|4457.5|4445.5|4457.2|4445.2|0
1620723940000|2021-05-11 09:05:40|4457.3|4445.3|4457|4445|4457.3|4445.3|4457|4445|0
1620723950000|2021-05-11 09:05:50|4456.7|4444.7|4457|4445|4457|4445|4456.5|4444.5|0
1620723960000|2021-05-11 09:06:00|4456.7|4444.7|4456.5|4444.5|4456.7|4444.7|4456.5|4444.5|0
1620723970000|2021-05-11 09:06:10|4457|4445|4458.3|4446.3|4458.3|4446.3|4457|4445|0
1620723980000|2021-05-11 09:06:20|4458.9|4446.9|4458.9|4446.9|4458.9|4446.9|4458.9|4446.9|0
1620724010000|2021-05-11 09:06:50|4459.4|4447.4|4461|4449|4461|4449|4459.4|4447.4|0
1620724020000|2021-05-11 09:07:00|4461.7|4449.7|4462.1|4450.1|4462.1|4450.1|4461.3|4449.3|3
1620724050000|2021-05-11 09:07:30|4462.4|4450.4|4462.9|4450.9|4463.4|4451.4|4462.4|4450.4|0
1620724060000|2021-05-11 09:07:40|4463|4451|4463.3|4451.3|4463.3|4451.3|4463|4451|0
1620724070000|2021-05-11 09:07:50|4463.9|4451.9|4463.9|4451.9|4463.9|4451.9|4463.4|4451.4|3
1620724080000|2021-05-11 09:08:00|4463.7|4451.7|4461|4449|4463.7|4451.7|4460.7|4448.7|0
1620724090000|2021-05-11 09:08:10|4460.5|4448.5|4461|4449|4461|4449|4460.2|4448.2|0
1620724100000|2021-05-11 09:08:20|4461.5|4449.5|4461|4449|4461.5|4449.5|4461|4449|0
1620724110000|2021-05-11 09:08:30|4460.7|4448.7|4460.2|4448.2|4460.7|4448.7|4460.2|4448.2|0
1620724120000|2021-05-11 09:08:40|4459.4|4447.4|4459.1|4447.1|4459.4|4447.4|4459.1|4447.1|0
1620724130000|2021-05-11 09:08:50|4459.4|4447.4|4459.4|4447.4|4459.4|4447.4|4459.4|4447.4|0
1620724140000|2021-05-11 09:09:00|4459.6|4447.6|4459.1|4447.1|4459.6|4447.6|4459.1|4447.1|0
1620724150000|2021-05-11 09:09:10|4459.4|4447.4|4459.4|4447.4|4459.4|4447.4|4459.4|4447.4|0
1620724160000|2021-05-11 09:09:20|4460.7|4448.7|4460.3|4448.3|4460.7|4448.7|4460.3|4448.3|0
1620724170000|2021-05-11 09:09:30|4460.5|4448.5|4461.5|4449.5|4461.5|4449.5|4460.5|4448.5|0
1620724180000|2021-05-11 09:09:40|4462.3|4450.3|4463.1|4451.1|4463.1|4451.1|4461.5|4449.5|0
1620724190000|2021-05-11 09:09:50|4463.9|4451.9|4464.6|4452.6|4465.2|4453.2|4463.9|4451.9|11
1620724210000|2021-05-11 09:10:10|||||||||1
1620724220000|2021-05-11 09:10:20|4465.2|4453.2|4465.2|4453.2|4465.2|4453.2|4465.2|4453.2|0
1620724230000|2021-05-11 09:10:30|4465.7|4453.7|4465.4|4453.4|4466.2|4454.2|4465.4|4453.4|1
1620724240000|2021-05-11 09:10:40|4465.9|4453.9|4466.8|4454.8|4466.8|4454.8|4465.9|4453.9|9
1620724250000|2021-05-11 09:10:50|4466.5|4454.5|4466|4454|4466.5|4454.5|4466|4454|6
1620724260000|2021-05-11 09:11:00|4465.2|4453.2|4465.3|4453.3|4465.7|4453.7|4465.2|4453.2|0
1620724270000|2021-05-11 09:11:10|4464.7|4452.7|4464.7|4452.7|4464.7|4452.7|4464.7|4452.7|0
1620724280000|2021-05-11 09:11:20|4462.6|4450.6|4462.9|4450.9|4462.9|4450.9|4461.5|4449.5|1
1620724290000|2021-05-11 09:11:30|4462.6|4450.6|4462.6|4450.6|4462.6|4450.6|4462.3|4450.3|0
1620724300000|2021-05-11 09:11:40|4463.5|4451.5|4463.5|4451.5|4463.5|4451.5|4463.5|4451.5|0
1620724320000|2021-05-11 09:12:00|4463.2|4451.2|4464.4|4452.4|4464.4|4452.4|4463.2|4451.2|1
1620724330000|2021-05-11 09:12:10|4465|4453|4465|4453|4465|4453|4465|4453|0
1620724350000|2021-05-11 09:12:30|4464.4|4452.4|4464.4|4452.4|4464.4|4452.4|4464.4|4452.4|0
1620724360000|2021-05-11 09:12:40|4464.1|4452.1|4464.1|4452.1|4464.1|4452.1|4464.1|4452.1|0
1620724370000|2021-05-11 09:12:50|4463.8|4451.8|4463.2|4451.2|4463.8|4451.8|4463.2|4451.2|1
1620724380000|2021-05-11 09:13:00|4462.3|4450.3|4462.6|4450.6|4462.6|4450.6|4462.3|4450.3|0
1620724440000|2021-05-11 09:14:00|4462.3|4450.3|4462.3|4450.3|4462.3|4450.3|4462.3|4450.3|0
1620724460000|2021-05-11 09:14:20|4462|4450|4462|4450|4462|4450|4462|4450|1
1620724470000|2021-05-11 09:14:30|4461.7|4449.7|4459.1|4447.1|4461.7|4449.7|4459.1|4445.6|3
1620724480000|2021-05-11 09:14:40|4458.6|4446.6|4458.5|4446.5|4459.1|4447.1|4458.3|4446.3|0
1620724490000|2021-05-11 09:14:50|4458.8|4446.8|4462.5|4446.5|4462.5|4447.4|4458.6|4445.9|0
1620724500000|2021-05-11 09:15:00|4462.8|4446.8|4461|4449|4462.8|4449|4461|4446.8|0
1620724530000|2021-05-11 09:15:30|4460.7|4448.7|4461.9|4445.9|4462.5|4448.7|4460.7|4445.6|0
1620724540000|2021-05-11 09:15:40|4462.5|4446.5|4462.5|4446.5|4462.5|4446.5|4462.5|4446.5|0
1620724550000|2021-05-11 09:15:50|4463.1|4447.1|4463.1|4447.1|4463.1|4447.1|4463.1|4447.1|0
1620724560000|2021-05-11 09:16:00|4461.3|4449.3|4463.7|4447.7|4463.7|4449.3|4461.3|4447.7|0
1620724570000|2021-05-11 09:16:10|4461.9|4449.9|4462.1|4450.1|4462.1|4450.1|4461.8|4449.8|0
1620724590000|2021-05-11 09:16:30|4461.7|4449.7|4461.7|4449.7|4461.7|4449.7|4461.7|4449.7|0
1620724600000|2021-05-11 09:16:40|4461.5|4449.5|4460.7|4448.7|4461.5|4449.5|4460.7|4448.7|0
1620724610000|2021-05-11 09:16:50|4461.4|4449.4|4461.5|4449.5|4461.7|4449.7|4461.4|4449.4|0
1620724620000|2021-05-11 09:17:00|4461.2|4449.2|4461.2|4449.2|4461.2|4449.2|4461.2|4449.2|0
1620724630000|2021-05-11 09:17:10|4461.7|4449.7|4461.7|4449.7|4461.7|4449.7|4461.7|4449.7|0
1620724640000|2021-05-11 09:17:20|4461.2|4449.2|4461.5|4449.5|4461.5|4449.5|4461.2|4449.2|0
1620724650000|2021-05-11 09:17:30|4461.2|4449.2|4461.7|4449.7|4461.7|4449.7|4461.2|4449.2|0
1620724680000|2021-05-11 09:18:00|4460.7|4448.7|4460.7|4448.7|4460.9|4448.9|4460.7|4448.7|0
1620724690000|2021-05-11 09:18:10|4461.7|4449.7|4461.9|4449.9|4461.9|4449.9|4461.7|4449.7|0
1620724710000|2021-05-11 09:18:30|4461.6|4449.6|4461.7|4449.7|4461.7|4449.7|4461.6|4449.6|0
1620724730000|2021-05-11 09:18:50|4462.5|4450.5|4462.5|4450.5|4462.5|4450.5|4462.5|4450.5|0
1620724750000|2021-05-11 09:19:10|4462.7|4450.7|4462.7|4450.7|4462.7|4450.7|4462.7|4450.7|0
1620724810000|2021-05-11 09:20:10|4462.5|4450.5|4462.5|4450.5|4462.5|4450.5|4462.5|4450.5|0
1620724820000|2021-05-11 09:20:20|4462.3|4450.3|4460.7|4448.7|4462.3|4450.3|4460.7|4448.7|0
1620724840000|2021-05-11 09:20:40|4460.9|4448.9|4460.9|4448.9|4460.9|4448.9|4460.9|4448.9|0
1620724850000|2021-05-11 09:20:50|4460.7|4448.7|4460.7|4448.7|4460.7|4448.7|4460.7|4448.7|0
1620724870000|2021-05-11 09:21:10|4460.9|4448.9|4460.7|4448.7|4460.9|4448.9|4460.7|4448.7|0
1620724880000|2021-05-11 09:21:20|4460.9|4448.9|4460.9|4448.9|4460.9|4448.9|4460.9|4448.9|0
1620724890000|2021-05-11 09:21:30|4460.7|4448.7|4460.7|4448.7|4460.7|4448.7|4460.7|4448.7|0
1620724900000|2021-05-11 09:21:40|4460.9|4448.9|4461.1|4449.1|4461.1|4449.1|4460.9|4448.9|0
1620724930000|2021-05-11 09:22:10|4460.9|4448.9|4460.9|4448.9|4460.9|4448.9|4460.9|4448.9|0
1620724970000|2021-05-11 09:22:50|4461.1|4449.1|4460.1|4448.1|4461.1|4449.1|4460.1|4448.1|0
1620724980000|2021-05-11 09:23:00|4459.5|4447.5|4457|4445|4459.5|4447.5|4457|4445|0
1620724990000|2021-05-11 09:23:10|4457.3|4445.3|4457.3|4445.3|4457.8|4445.8|4457.3|4445.3|0
1620725000000|2021-05-11 09:23:20|4457.8|4445.8|4457.8|4445.8|4457.8|4445.8|4457.5|4445.5|0
1620725010000|2021-05-11 09:23:30|4460.1|4448.1|4459.8|4447.8|4460.1|4448.1|4459.8|4447.8|0
1620725020000|2021-05-11 09:23:40|4459.5|4447.5|4459.2|4447.2|4459.5|4447.5|4459.2|4447.2|0
1620725040000|2021-05-11 09:24:00|4459.5|4447.5|4460.9|4448.9|4460.9|4448.9|4459.2|4447.2|0
1620725050000|2021-05-11 09:24:10|4460.7|4448.7|4460.4|4448.4|4460.7|4448.7|4460.4|4448.4|0
1620725060000|2021-05-11 09:24:20|4460.9|4448.9|4460.9|4448.9|4460.9|4448.9|4460.9|4448.9|0
1620725100000|2021-05-11 09:25:00|||||||||1
1620725120000|2021-05-11 09:25:20|4460.7|4448.7|4460.7|4448.7|4460.7|4448.7|4460.7|4448.7|0
1620725130000|2021-05-11 09:25:30|4460.2|4448.2|4459.6|4447.6|4460.2|4448.2|4459.6|4447.6|0
1620725140000|2021-05-11 09:25:40|4459.3|4447.3|4458.7|4446.7|4459.3|4447.3|4458.7|4446.7|0
1620725150000|2021-05-11 09:25:50|4459|4447|4458.1|4446.1|4459|4447|4458.1|4446.1|0
1620725160000|2021-05-11 09:26:00|4457.8|4445.8|4456.5|4444.5|4457.8|4445.8|4456.5|4444.5|0
1620725170000|2021-05-11 09:26:10|4456|4444|4455.1|4443.1|4456|4444|4455.1|4443.1|0
1620725180000|2021-05-11 09:26:20|4455.9|4443.9|4455.9|4443.9|4455.9|4443.9|4455.4|4443.4|0
1620725200000|2021-05-11 09:26:40|4456.2|4444.2|4456.1|4444.1|4456.2|4444.2|4455.5|4443.5|1
1620725210000|2021-05-11 09:26:50|4455.8|4443.8|4456.5|4444.5|4456.5|4444.5|4455.8|4443.8|1
1620725230000|2021-05-11 09:27:10|4455.5|4443.5|4453.8|4441.8|4455.5|4443.5|4453.8|4441.8|7
1620725240000|2021-05-11 09:27:20|4453.3|4441.3|4453.5|4441.5|4453.5|4441.5|4453|4441|3
1620725250000|2021-05-11 09:27:30|4454.4|4442.4|4453.8|4441.8|4454.9|4442.9|4453.8|4441.8|0
1620725280000|2021-05-11 09:28:00|4453.5|4441.5|4453.5|4441.5|4453.5|4441.5|4453.5|4441.5|0
1620725290000|2021-05-11 09:28:10|4453.8|4441.8|4453.8|4441.8|4453.8|4441.8|4453.8|4441.8|0
1620725340000|2021-05-11 09:29:00|4453.3|4441.3|4453.2|4441.2|4453.3|4441.3|4453|4441|7
1620725350000|2021-05-11 09:29:10|4452.9|4440.9|4452.9|4440.9|4452.9|4440.9|4452.9|4440.9|0
1620725390000|2021-05-11 09:29:50|4453.2|4441.2|4453.2|4441.2|4453.2|4441.2|4453.2|4441.2|0
1620725400000|2021-05-11 09:30:00|4452.9|4440.9|4451.2|4439.2|4452.9|4440.9|4451.2|4439.2|14
1620725410000|2021-05-11 09:30:10|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|6
1620725420000|2021-05-11 09:30:20|4451.2|4439.2|4451.2|4439.2|4451.2|4439.2|4451.2|4439.2|1
1620725430000|2021-05-11 09:30:30|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|1
1620725450000|2021-05-11 09:30:50|4451.2|4439.2|4450.6|4438.6|4451.2|4439.2|4450|4438|4
1620725470000|2021-05-11 09:31:10|4450|4438|4450|4438|4450|4438|4450|4438|0
1620725480000|2021-05-11 09:31:20|4450.3|4438.3|4450.3|4438.3|4450.3|4438.3|4450|4438|0
1620725490000|2021-05-11 09:31:30|4450.6|4438.6|4450.6|4438.6|4450.6|4438.6|4450.6|4438.6|0
1620725500000|2021-05-11 09:31:40|||||||||26
1620725520000|2021-05-11 09:32:00|||||||||27
1620725530000|2021-05-11 09:32:10|4450.3|4438.3|4450|4438|4450.3|4438.3|4450|4438|2
1620725540000|2021-05-11 09:32:20|4450.3|4438.3|4450|4438|4450.6|4438.6|4450|4438|28
1620725550000|2021-05-11 09:32:30|4450.3|4438.3|4450.3|4438.3|4450.3|4438.3|4450.3|4438.3|8
1620725560000|2021-05-11 09:32:40|4451.5|4439.5|4451.5|4439.5|4451.5|4439.5|4451.5|4439.5|0
1620725590000|2021-05-11 09:33:10|4450.6|4438.6|4450.6|4438.6|4451.2|4439.2|4450.6|4438.6|0
1620725660000|2021-05-11 09:34:20|||||||||5
1620725670000|2021-05-11 09:34:30|4450.3|4438.3|4450|4438|4450.3|4438.3|4450|4438|7
1620725680000|2021-05-11 09:34:40|4449.4|4437.4|4449.7|4437.7|4449.7|4437.7|4449.4|4437.4|0
1620725700000|2021-05-11 09:35:00|4450|4438|4450|4438|4450|4438|4450|4438|0
1620725720000|2021-05-11 09:35:20|4449.4|4437.4|4449.4|4437.4|4449.4|4437.4|4449.4|4437.4|0
1620725740000|2021-05-11 09:35:40|4448.8|4436.8|4448.2|4436.2|4448.8|4436.8|4448.2|4436.2|17
1620725750000|2021-05-11 09:35:50|4447.9|4435.9|4448.2|4436.2|4448.2|4436.2|4447.6|4435.6|9
1620725760000|2021-05-11 09:36:00|4447.6|4435.6|4447.2|4435.2|4447.6|4435.6|4447.2|4435.2|10
1620725770000|2021-05-11 09:36:10|||||||||3
1620725790000|2021-05-11 09:36:30|4447.8|4435.8|4447.2|4435.2|4447.8|4435.8|4447.2|4435.2|5
1620725800000|2021-05-11 09:36:40|4446.9|4434.9|4447.2|4435.2|4447.2|4435.2|4446.9|4434.9|2
1620725810000|2021-05-11 09:36:50|4446.6|4434.6|4446.6|4434.6|4446.9|4434.9|4446.6|4434.6|5
1620725820000|2021-05-11 09:37:00|||||||||3
1620725830000|2021-05-11 09:37:10|4447.2|4435.2|4447.2|4435.2|4447.2|4435.2|4447.2|4435.2|0
1620725860000|2021-05-11 09:37:40|4446.9|4434.9|4446.9|4434.9|4446.9|4434.9|4446.9|4434.9|0
1620725880000|2021-05-11 09:38:00|4447.2|4435.2|4447.2|4435.2|4447.2|4435.2|4447.2|4435.2|0
1620725890000|2021-05-11 09:38:10|4447.8|4435.8|4447.8|4435.8|4447.8|4435.8|4447.8|4435.8|0
1620725920000|2021-05-11 09:38:40|4447.2|4435.2|4447.2|4435.2|4447.2|4435.2|4447.2|4435.2|0
1620725930000|2021-05-11 09:38:50|4446.6|4434.6|4446.9|4434.9|4446.9|4434.9|4446.6|4434.6|7
1620725940000|2021-05-11 09:39:00|4446.6|4434.6|4446.3|4434.3|4446.6|4434.6|4446.3|4434.3|5
1620725950000|2021-05-11 09:39:10|||||||||2
1620725960000|2021-05-11 09:39:20|4446|4434|4445.5|4433.5|4446|4434|4445|4433|5
1620725970000|2021-05-11 09:39:30|4445|4433|4445|4433|4445|4433|4445|4433|0
1620725990000|2021-05-11 09:39:50|4445.3|4433.3|4445.3|4433.3|4445.3|4433.3|4445.3|4433.3|0
1620726000000|2021-05-11 09:40:00|4445.6|4433.6|4445.6|4433.6|4445.6|4433.6|4445.6|4433.6|0
1620726030000|2021-05-11 09:40:30|4445.3|4433.3|4445.3|4433.3|4445.3|4433.3|4445.3|4433.3|0
1620726040000|2021-05-11 09:40:40|4445|4433|4445.3|4433.3|4445.3|4433.3|4445|4433|0
1620726060000|2021-05-11 09:41:00|4446.8|4434.8|4445.9|4433.9|4446.8|4434.8|4445.9|4433.9|0
1620726070000|2021-05-11 09:41:10|4445.6|4433.6|4445.6|4433.6|4445.6|4433.6|4445.6|4433.6|0
1620726080000|2021-05-11 09:41:20|4446.5|4434.5|4446.5|4434.5|4446.5|4434.5|4446.5|4434.5|35
1620726120000|2021-05-11 09:42:00|4445.9|4433.9|4445|4433|4445.9|4433.9|4444.7|4432.7|2
1620726130000|2021-05-11 09:42:10|4444.7|4432.7|4444.7|4432.7|4445|4433|4444.7|4432.7|2
1620726150000|2021-05-11 09:42:30|4444.4|4432.4|4444.4|4432.4|4444.4|4432.4|4444.4|4432.4|0
1620726190000|2021-05-11 09:43:10|4445|4433|4445|4433|4445|4433|4445|4433|23
1620726220000|2021-05-11 09:43:40|4445.3|4433.3|4446.2|4434.2|4446.2|4434.2|4445.3|4433.3|0
1620726240000|2021-05-11 09:44:00|4445.8|4433.8|4444.4|4432.4|4445.8|4433.8|4444.1|4432.1|7
1620726260000|2021-05-11 09:44:20|4444.2|4432.2|4443.5|4431.5|4444.4|4432.4|4443.5|4431.5|2
1620726270000|2021-05-11 09:44:30|4444.1|4432.1|4444.1|4432.1|4444.1|4432.1|4444.1|4432.1|0
1620726280000|2021-05-11 09:44:40|4443.8|4431.8|4444|4432|4444|4432|4443.8|4431.8|0
1620726290000|2021-05-11 09:44:50|4444.3|4432.3|4444|4432|4444.3|4432.3|4444|4432|0
1620726300000|2021-05-11 09:45:00|4444.3|4432.3|4442.7|4430.7|4444.3|4432.3|4442.7|4430.7|3
1620726330000|2021-05-11 09:45:30|||||||||2
1620726340000|2021-05-11 09:45:40|4442.4|4430.4|4442.7|4430.7|4442.7|4430.7|4442.4|4430.4|5
1620726350000|2021-05-11 09:45:50|4445.1|4433.1|4445.4|4433.4|4445.4|4433.4|4445.1|4433.1|0
1620726360000|2021-05-11 09:46:00|4445.1|4433.1|4445.3|4433.3|4445.8|4433.8|4444.8|4432.8|10
1620726370000|2021-05-11 09:46:10|4445.8|4433.8|4445.8|4433.8|4446.1|4434.1|4444.5|4432.5|0
1620726380000|2021-05-11 09:46:20|4445.6|4433.6|4445.8|4433.8|4445.8|4433.8|4445.6|4433.6|0
1620726410000|2021-05-11 09:46:50|4446.1|4434.1|4448|4436|4448.7|4436.7|4446.1|4434.1|0
1620726420000|2021-05-11 09:47:00|4446.6|4434.6|4446.6|4434.6|4446.6|4434.6|4446.6|4434.6|0
1620726430000|2021-05-11 09:47:10|4446.4|4434.4|4446.9|4434.9|4446.9|4434.9|4446.1|4434.1|0
1620726440000|2021-05-11 09:47:20|4447.2|4435.2|4449.3|4437.3|4449.3|4437.3|4447.2|4435.2|0
1620726450000|2021-05-11 09:47:30|4450.3|4438.3|4452.5|4440.5|4452.5|4440.5|4450.3|4438.3|1
1620726460000|2021-05-11 09:47:40|4451.2|4439.2|4451.4|4439.4|4451.4|4439.4|4451.2|4439.2|0
1620726470000|2021-05-11 09:47:50|4451.2|4439.2|4452|4440|4452|4440|4451.2|4439.2|0
1620726480000|2021-05-11 09:48:00|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|4451.4|4439.4|0
1620726490000|2021-05-11 09:48:10|4450.8|4438.8|4450.8|4438.8|4450.8|4438.8|4450.8|4438.8|0
1620726500000|2021-05-11 09:48:20|4451.4|4439.4|4452|4440|4452|4440|4451.4|4439.4|0
1620726520000|2021-05-11 09:48:40|4452.3|4440.3|4452.3|4440.3|4452.3|4440.3|4452.3|4440.3|0
1620726540000|2021-05-11 09:49:00|4452|4440|4451.4|4439.4|4452|4440|4451.4|4439.4|0
1620726550000|2021-05-11 09:49:10|4450.8|4438.8|4450.5|4438.5|4450.8|4438.8|4450.5|4438.5|0
1620726580000|2021-05-11 09:49:40|4450.2|4438.2|4450.2|4438.2|4450.2|4438.2|4450.2|4438.2|0
1620726600000|2021-05-11 09:50:00|4449.9|4437.9|4451.7|4439.7|4451.7|4439.7|4449.3|4437.3|0
1620726610000|2021-05-11 09:50:10|4451.1|4439.1|4451.4|4439.4|4451.4|4439.4|4450.8|4438.8|0
1620726620000|2021-05-11 09:50:20|4450.2|4438.2|4450.8|4438.8|4451.1|4439.1|4449.6|4437.6|0
1620726630000|2021-05-11 09:50:30|4451.1|4439.1|4451.7|4439.7|4451.7|4439.7|4451.1|4439.1|0
1620726640000|2021-05-11 09:50:40|4452|4440|4452.8|4440.8|4453.1|4441.1|4451|4439|4
1620726650000|2021-05-11 09:50:50|4452.5|4440.5|4453.1|4441.1|4453.1|4441.1|4452.5|4440.5|0
1620726660000|2021-05-11 09:51:00|4452.8|4440.8|4452.5|4440.5|4452.8|4440.8|4452.5|4440.5|0
1620726670000|2021-05-11 09:51:10|4453.1|4441.1|4453.1|4441.1|4453.1|4441.1|4453.1|4441.1|0
1620726690000|2021-05-11 09:51:30|4452.5|4440.5|4452.8|4440.8|4452.8|4440.8|4452.5|4440.5|0
1620726700000|2021-05-11 09:51:40|4453.1|4441.1|4453.1|4441.1|4453.1|4441.1|4453.1|4441.1|0
1620726710000|2021-05-11 09:51:50|4453.4|4441.4|4454.7|4442.7|4454.7|4442.7|4453.4|4441.4|4
1620726720000|2021-05-11 09:52:00|4454.4|4442.4|4454.7|4442.7|4454.7|4442.7|4454.4|4442.4|0
1620726730000|2021-05-11 09:52:10|4454.4|4442.4|4454.4|4442.4|4454.4|4442.4|4454.4|4442.4|0
1620726750000|2021-05-11 09:52:30|4454.7|4442.7|4454.7|4442.7|4454.7|4442.7|4454.7|4442.7|0
1620726760000|2021-05-11 09:52:40|4454.4|4442.4|4454.4|4442.4|4454.4|4442.4|4454.4|4442.4|0
1620726790000|2021-05-11 09:53:10|4453.8|4441.8|4453.8|4441.8|4453.8|4441.8|4453.8|4441.8|0
1620726810000|2021-05-11 09:53:30|4453.5|4441.5|4454.9|4442.9|4454.9|4442.9|4453.5|4441.5|0
1620726820000|2021-05-11 09:53:40|4454.7|4442.7|4454.1|4442.1|4454.7|4442.7|4454.1|4442.1|0
1620726830000|2021-05-11 09:53:50|4453.8|4441.8|4454.9|4442.9|4454.9|4442.9|4453.8|4441.8|3
1620726850000|2021-05-11 09:54:10|4455.4|4443.4|4457.1|4445.1|4457.1|4445.1|4455.4|4443.4|6
1620726860000|2021-05-11 09:54:20|4457.4|4445.4|4459.8|4447.8|4459.8|4447.8|4457.4|4445.4|4
1620726870000|2021-05-11 09:54:30|4460.4|4448.4|4460.4|4448.4|4460.4|4448.4|4459.8|4447.8|0
1620726880000|2021-05-11 09:54:40|4458.6|4446.6|4458.6|4446.6|4458.6|4446.6|4458.6|4446.6|0
1620726910000|2021-05-11 09:55:10|4458.3|4446.3|4458.3|4446.3|4458.3|4446.3|4458.3|4446.3|0
1620726930000|2021-05-11 09:55:30|4458.6|4446.6|4458.6|4446.6|4458.6|4446.6|4458.6|4446.6|0
1620726940000|2021-05-11 09:55:40|4459.2|4447.2|4459.2|4447.2|4459.2|4447.2|4459.2|4447.2|0
1620726960000|2021-05-11 09:56:00|4458.3|4446.3|4458.3|4446.3|4458.3|4446.3|4458.3|4446.3|0
1620726970000|2021-05-11 09:56:10|4458.6|4446.6|4460.3|4448.3|4460.3|4448.3|4458.3|4446.3|1
1620726980000|2021-05-11 09:56:20|4460.1|4448.1|4460.3|4448.3|4460.3|4448.3|4459.8|4447.8|0
1620726990000|2021-05-11 09:56:30|4461.1|4449.1|4460.8|4448.8|4461.1|4449.1|4460.8|4448.8|4
1620727000000|2021-05-11 09:56:40|4460.5|4448.5|4460.5|4448.5|4460.5|4448.5|4460.5|4448.5|0
1620727030000|2021-05-11 09:57:10|4459.3|4447.3|4459.1|4447.1|4459.3|4447.3|4459.1|4447.1|0
1620727040000|2021-05-11 09:57:20|4458.2|4446.2|4457.5|4445.5|4458.6|4446.6|4457.5|4445.5|3
1620727050000|2021-05-11 09:57:30|4457.8|4445.8|4458.4|4446.4|4458.4|4446.4|4457.8|4445.8|0
1620727060000|2021-05-11 09:57:40|4457.8|4445.8|4457.8|4445.8|4458.3|4446.3|4457.5|4445.5|0
1620727070000|2021-05-11 09:57:50|4457.2|4445.2|4456.3|4444.3|4457.2|4445.2|4456.3|4444.3|8
1620727080000|2021-05-11 09:58:00|4456.9|4444.9|4457.7|4445.7|4457.7|4445.7|4456.9|4444.9|0
1620727090000|2021-05-11 09:58:10|4457.1|4445.1|4457.5|4445.5|4457.7|4445.7|4456.9|4444.9|0
1620727100000|2021-05-11 09:58:20|4457.2|4445.2|4456.9|4444.9|4457.2|4445.2|4456.9|4444.9|0
1620727110000|2021-05-11 09:58:30|4457.9|4445.9|4457.5|4445.5|4457.9|4445.9|4457.5|4445.5|0
1620727120000|2021-05-11 09:58:40|4457.2|4445.2|4457.2|4445.2|4457.2|4445.2|4457.2|4445.2|0
1620727140000|2021-05-11 09:59:00|4456.9|4444.9|4456.9|4444.9|4456.9|4444.9|4456.9|4444.9|0
1620727150000|2021-05-11 09:59:10|4456.3|4444.3|4456.3|4444.3|4456.3|4444.3|4456.3|4444.3|0
1620727160000|2021-05-11 09:59:20|4456.9|4444.9|4457.1|4445.1|4457.3|4445.3|4456.8|4444.8|0
1620727170000|2021-05-11 09:59:30|4456.5|4444.5|4457.7|4445.7|4457.7|4445.7|4456.5|4444.5|12
1620727180000|2021-05-11 09:59:40|4458|4446|4457.7|4445.7|4458|4446|4457.7|4445.7|0
1620727190000|2021-05-11 09:59:50|4456.5|4444.5|4455.2|4443.2|4457.7|4444.5|4453.5|4441.5|7
1620786600000|2021-05-12 02:30:00|4607.7|4595.7|4600.8|4588.8|4607.7|4595.7|4600.8|4588.8|0
1620786610000|2021-05-12 02:30:10|4603.7|4591.7|4604.5|4592.5|4605.5|4593.5|4603.2|4591.2|1
1620786620000|2021-05-12 02:30:20|4605|4593|4610.5|4598.5|4610.7|4598.7|4605|4593|2
1620786630000|2021-05-12 02:30:30|4612.2|4600.2|4614.2|4602.2|4616|4602.2|4612.2|4595.1|1
1620786640000|2021-05-12 02:30:40|4614|4602|4610.8|4598.8|4614.4|4602|4610.5|4597.3|2
1620786660000|2021-05-12 02:31:00|4610.2|4598.2|4610.6|4598.6|4610.6|4598.6|4610|4598|0
1620786670000|2021-05-12 02:31:10|4610.9|4598.9|4610.9|4598.9|4610.9|4598.9|4610.9|4598.9|0
1620786680000|2021-05-12 02:31:20|4610.6|4598.6|4609.7|4597.7|4611.9|4599.9|4609.7|4597.7|4
1620786690000|2021-05-12 02:31:30|4608.6|4596.6|4608|4596|4609.1|4597.1|4607.5|4595.5|9
1620786700000|2021-05-12 02:31:40|4608.3|4596.3|4608.5|4596.5|4608.8|4596.8|4607.5|4595.5|10
1620786710000|2021-05-12 02:31:50|4608.2|4596.2|4606.4|4594.4|4608.2|4596.2|4605.1|4593.1|9
1620786720000|2021-05-12 02:32:00|4607.2|4595.2|4605.7|4593.7|4607.4|4595.4|4605.7|4593.7|1
1620786730000|2021-05-12 02:32:10|4605.1|4593.1|4605.1|4593.1|4605.4|4593.4|4603.9|4591.9|10
1620786740000|2021-05-12 02:32:20|4605.7|4593.7|4604.7|4592.7|4606.6|4594.6|4604.7|4592.7|1
1620786750000|2021-05-12 02:32:30|4604.4|4592.4|4604.4|4592.4|4604.4|4592.4|4603.8|4591.8|1
1620786760000|2021-05-12 02:32:40|4603.8|4591.8|4604.4|4592.4|4604.4|4592.4|4602.8|4590.8|5
1620786770000|2021-05-12 02:32:50|4604.2|4592.2|4603.8|4591.8|4604.2|4592.2|4603.8|4591.8|1
1620786780000|2021-05-12 02:33:00|4604.4|4592.4|4603.8|4591.8|4604.4|4592.4|4603.3|4591.3|2
1620786790000|2021-05-12 02:33:10|4603.3|4591.3|4601.3|4589.3|4603.8|4591.8|4601.3|4589.3|2
1620786800000|2021-05-12 02:33:20|4601.9|4589.9|4602.7|4590.7|4602.7|4590.7|4601.9|4589.9|4
1620786810000|2021-05-12 02:33:30|4601.1|4589.1|4601.1|4589.1|4601.1|4589.1|4601.1|4589.1|6
1620786820000|2021-05-12 02:33:40|4600.7|4588.7|4599.7|4587.7|4600.7|4588.7|4599.7|4587.7|5
1620786830000|2021-05-12 02:33:50|4599.2|4587.2|4598|4586|4599.2|4587.2|4598|4586|2
1620786840000|2021-05-12 02:34:00|4598.5|4586.5|4596.6|4584.6|4599|4587|4596.6|4584.6|4
1620786850000|2021-05-12 02:34:10|4595.6|4583.6|4594|4578|4596.9|4583.6|4592.9|4576.5|6
1620786860000|2021-05-12 02:34:20|4593.9|4577.9|4596.9|4576.9|4596.9|4578.4|4593.4|4576|0
1620786870000|2021-05-12 02:34:30|4594.7|4578.7|4598.2|4582.2|4598.4|4582.4|4594.7|4576.9|0
1620786880000|2021-05-12 02:34:40|4597.9|4581.9|4594.9|4582.9|4597.9|4584.2|4594.9|4580.4|2
1620786890000|2021-05-12 02:34:50|4595.1|4583.1|4596|4584|4596|4584|4594.6|4582.6|2
1620786900000|2021-05-12 02:35:00|4596.2|4584.2|4597.5|4585.5|4598.4|4586.4|4596.2|4584.2|0
1620786910000|2021-05-12 02:35:10|4597.4|4585.4|4600.4|4588.4|4600.4|4588.4|4597|4585|0
1620786920000|2021-05-12 02:35:20|4600.9|4588.9|4600.7|4588.7|4602.9|4588.9|4600.4|4586.9|0
1620786930000|2021-05-12 02:35:30|4600.4|4588.4|4600|4588|4600.4|4588.4|4600|4588|0
1620786940000|2021-05-12 02:35:40|4600.5|4588.5|4600.3|4588.3|4601.2|4589.2|4600.3|4588.3|1
1620786950000|2021-05-12 02:35:50|4600|4588|4599.8|4587.8|4600|4588|4599.8|4587.8|0
1620786960000|2021-05-12 02:36:00|4599.5|4587.5|4599.8|4587.8|4600.3|4588.3|4599.5|4587.5|0
1620786970000|2021-05-12 02:36:10|4600.3|4588.3|4602.2|4590.2|4603.8|4590.2|4599.5|4587|5
1620786980000|2021-05-12 02:36:20|4601.8|4589.8|4599.7|4587.7|4601.8|4589.8|4599.7|4587.7|0
1620786990000|2021-05-12 02:36:30|4599.8|4587.8|4599.8|4587.8|4599.8|4587.8|4599.8|4587.8|20
1620787000000|2021-05-12 02:36:40|4600.7|4588.7|4598.8|4586.8|4600.7|4588.7|4597.7|4585.7|0
1620787010000|2021-05-12 02:36:50|4598.2|4586.2|4598.3|4586.3|4599.7|4587.7|4597.7|4585.7|0
1620787020000|2021-05-12 02:37:00|4598.8|4586.8|4600|4588|4601|4589|4598.5|4586.5|0
1620787030000|2021-05-12 02:37:10|4599.8|4587.8|4598.8|4586.8|4600.1|4587.8|4594.8|4582.8|1
1620787040000|2021-05-12 02:37:20|4597.8|4585.8|4595.7|4583.7|4598.5|4585.8|4594.7|4581.9|0
1620787050000|2021-05-12 02:37:30|4595.4|4583.4|4594.1|4582.1|4596|4584|4593.6|4581.6|0
1620787060000|2021-05-12 02:37:40|4593.3|4581.3|4592.3|4580.3|4595.2|4583.2|4592.3|4580.3|0
1620787070000|2021-05-12 02:37:50|4591.8|4579.8|4592.1|4580.1|4592.1|4580.1|4590.6|4578.6|5
1620787080000|2021-05-12 02:38:00|4591.7|4579.7|4592.4|4580.4|4594.9|4580.4|4591.7|4578.6|0
1620787090000|2021-05-12 02:38:10|4591.9|4579.9|4595.2|4579.2|4595.2|4580.4|4591.4|4578.6|0
1620787100000|2021-05-12 02:38:20|4595.7|4579.7|4594.5|4582.5|4596.5|4582.5|4594|4579.7|0
1620787110000|2021-05-12 02:38:30|4595.3|4583.3|4595.3|4583.3|4595.8|4583.8|4594.8|4582.8|10
1620787120000|2021-05-12 02:38:40|4595.5|4583.5|4598.8|4586.8|4598.8|4586.8|4595.5|4583.5|0
1620787130000|2021-05-12 02:38:50|4599.3|4587.3|4600.6|4588.6|4600.6|4588.6|4599.3|4587.3|1
1620787140000|2021-05-12 02:39:00|4601.1|4589.1|4601.6|4589.6|4601.8|4589.8|4600.6|4588.6|3
1620787150000|2021-05-12 02:39:10|4601.8|4589.8|4602.9|4590.9|4603.3|4591.3|4601|4589|1
1620787160000|2021-05-12 02:39:20|4603.7|4591.7|4605.5|4593.5|4605.5|4593.5|4603.7|4591.7|1
1620787170000|2021-05-12 02:39:30|4606|4594|4608.9|4596.9|4608.9|4596.9|4606|4594|6
1620787180000|2021-05-12 02:39:40|4609.2|4597.2|4609.7|4597.7|4610|4598|4609.2|4597.2|5
1620787190000|2021-05-12 02:39:50|4609.9|4597.9|4609.4|4597.4|4609.9|4597.9|4608.9|4596.9|0
1620787200000|2021-05-12 02:40:00|4608.6|4596.6|4607.1|4595.1|4608.6|4596.6|4606.6|4594.6|0
1620787210000|2021-05-12 02:40:10|4607.4|4595.4|4608.6|4596.6|4608.6|4596.6|4607.1|4595.1|2
1620787220000|2021-05-12 02:40:20|4608.9|4596.9|4608.4|4596.4|4609|4597|4607.9|4595.9|1
1620787230000|2021-05-12 02:40:30|4608.2|4596.2|4608.2|4596.2|4608.4|4596.4|4608.2|4596.2|1
1620787250000|2021-05-12 02:40:50|4608.7|4596.7|4609|4597|4609.3|4597.3|4608.7|4596.7|3
1620787260000|2021-05-12 02:41:00|4609.5|4597.5|4609.3|4597.3|4609.5|4597.5|4609|4597|0
1620787270000|2021-05-12 02:41:10|4608.7|4596.7|4608.9|4596.9|4610.3|4598.3|4608.7|4596.7|1
1620787280000|2021-05-12 02:41:20|4609|4597|4608.7|4596.7|4609|4597|4608.7|4596.7|0
1620787290000|2021-05-12 02:41:30|4608.4|4596.4|4606.3|4594.3|4608.4|4596.4|4606.3|4594.3|0
1620787300000|2021-05-12 02:41:40|4606.4|4594.4|4607.6|4595.6|4607.6|4595.6|4606.4|4594.4|0
1620787310000|2021-05-12 02:41:50|4607.4|4595.4|4607.9|4595.9|4607.9|4595.9|4606.8|4594.8|0
1620787320000|2021-05-12 02:42:00|4608.5|4596.5|4608.1|4596.1|4608.9|4596.9|4608.1|4596.1|0
1620787330000|2021-05-12 02:42:10|4608.4|4596.4|4608.9|4596.9|4608.9|4596.9|4608.1|4596.1|0
1620787340000|2021-05-12 02:42:20|4609.4|4597.4|4610|4598|4610.5|4598.5|4609.4|4597.4|3
1620787350000|2021-05-12 02:42:30|4610.5|4598.5|4609.7|4597.7|4610.5|4598.5|4609.7|4597.7|0
1620787360000|2021-05-12 02:42:40|4610|4598|4609.7|4597.7|4610|4598|4609.7|4597.7|0
1620787370000|2021-05-12 02:42:50|4610|4598|4610|4598|4610.2|4598.2|4610|4598|0
1620787380000|2021-05-12 02:43:00|4609.7|4597.7|4607.6|4595.6|4610.5|4598.5|4607.1|4595.1|1
1620787390000|2021-05-12 02:43:10|4608.1|4596.1|4606.7|4594.7|4608.1|4596.1|4606.2|4594.2|0
1620787400000|2021-05-12 02:43:20|4607.1|4595.1|4603.7|4591.7|4607.6|4595.6|4603.7|4591.7|0
1620787410000|2021-05-12 02:43:30|4603.2|4591.2|4604.7|4592.7|4604.7|4592.7|4602.9|4590.9|0
1620787420000|2021-05-12 02:43:40|4604.6|4592.6|4602.7|4590.7|4604.6|4592.6|4602.7|4590.7|0
1620787430000|2021-05-12 02:43:50|4602.4|4590.4|4601.7|4589.7|4602.7|4590.7|4601.7|4589.7|0
1620787440000|2021-05-12 02:44:00|4602.2|4590.2|4602.5|4590.5|4603.2|4591.2|4602.2|4590.2|0
1620787450000|2021-05-12 02:44:10|4602.7|4590.7|4605|4593|4605|4593|4602.7|4590.7|0
1620787460000|2021-05-12 02:44:20|4604|4592|4605|4593|4605|4593|4604|4592|0
1620787470000|2021-05-12 02:44:30|4604.9|4592.9|4604.4|4592.4|4606.7|4593.5|4603.9|4590.4|0
1620787480000|2021-05-12 02:44:40|4603.3|4591.3|4602.4|4590.4|4603.3|4591.3|4602.4|4590.4|0
1620787490000|2021-05-12 02:44:50|4602.2|4590.2|4602.4|4590.4|4602.7|4590.7|4601.9|4589.9|0
1620787500000|2021-05-12 02:45:00|4602.2|4590.2|4603.4|4591.4|4603.4|4591.4|4602.2|4590.2|0
1620787510000|2021-05-12 02:45:10|4603.5|4591.5|4603.4|4591.4|4603.9|4591.9|4603.4|4591.4|0
1620787520000|2021-05-12 02:45:20|4603.9|4591.9|4603.9|4591.9|4603.9|4591.9|4603.9|4591.9|0
1620787530000|2021-05-12 02:45:30|4603.7|4591.7|4602.4|4590.4|4603.7|4591.7|4602.4|4590.4|0
1620787550000|2021-05-12 02:45:50|4602.2|4590.2|4602.2|4590.2|4602.2|4590.2|4602.2|4590.2|0
1620787560000|2021-05-12 02:46:00|4602.3|4590.3|4602.7|4590.7|4602.7|4590.7|4601.8|4589.8|0
1620787570000|2021-05-12 02:46:10|4602.5|4590.5|4601.7|4589.7|4603.7|4590.5|4601.2|4587.7|0
1620787590000|2021-05-12 02:46:30|4600.2|4588.2|4600.2|4588.2|4600.2|4588.2|4600.2|4588.2|0
1620787600000|2021-05-12 02:46:40|4599.8|4587.8|4601.7|4585.7|4601.7|4588.2|4599.7|4585.7|0
1620787610000|2021-05-12 02:46:50|4600.2|4588.2|4600.2|4588.2|4600.2|4588.2|4600.2|4588.2|0
1620787620000|2021-05-12 02:47:00|4602.3|4586.3|4604.7|4588.7|4604.7|4588.7|4600.2|4586.3|0
1620787630000|2021-05-12 02:47:10|4602.8|4590.8|4603.8|4591.8|4603.8|4591.8|4602.8|4590.8|0
1620787640000|2021-05-12 02:47:20|4604.2|4592.2|4606|4594|4606.5|4594.5|4604.2|4592.2|0
1620787650000|2021-05-12 02:47:30|4596.8|4584.8|4600.2|4588.2|4600.4|4588.4|4596.8|4584.8|4
1620787670000|2021-05-12 02:47:50|4600.4|4588.4|4601.2|4589.2|4601.2|4589.2|4600.4|4588.4|0
1620787680000|2021-05-12 02:48:00|4600.9|4588.9|4599.6|4587.6|4600.9|4588.9|4599.6|4587.6|0
1620787690000|2021-05-12 02:48:10|4599.8|4587.8|4598.2|4586.2|4599.8|4587.8|4598.2|4586.2|3
1620787700000|2021-05-12 02:48:20|4598.7|4586.7|4599.5|4587.5|4599.7|4587.7|4598.7|4586.7|0
1620787710000|2021-05-12 02:48:30|4600|4588|4601|4589|4601.6|4589.6|4600|4588|0
1620787720000|2021-05-12 02:48:40|4600.8|4588.8|4600|4588|4600.8|4588.8|4600|4588|0
1620787740000|2021-05-12 02:49:00|4600.2|4588.2|4597.8|4585.8|4600.2|4588.2|4597.6|4585.6|1
1620787750000|2021-05-12 02:49:10|4598.4|4586.4|4598.4|4586.4|4598.4|4586.4|4598.4|4586.4|0
1620787760000|2021-05-12 02:49:20|4598.1|4586.1|4598.1|4586.1|4598.1|4586.1|4598.1|4586.1|0
1620787770000|2021-05-12 02:49:30|4597.6|4585.6|4597.6|4585.6|4597.6|4585.6|4596.6|4584.6|7
1620787780000|2021-05-12 02:49:40|4597.1|4585.1|4597.6|4585.6|4597.9|4585.9|4597.1|4585.1|1
1620787790000|2021-05-12 02:49:50|4598.2|4586.2|4598.2|4586.2|4598.2|4586.2|4598.2|4586.2|0
1620787800000|2021-05-12 02:50:00|4598.4|4586.4|4597.9|4585.9|4598.9|4586.9|4597.9|4585.9|0
1620787810000|2021-05-12 02:50:10|4598.2|4586.2|4598.7|4586.7|4598.7|4586.7|4598.2|4586.2|0
1620787820000|2021-05-12 02:50:20|4599|4587|4598.4|4586.4|4599|4587|4598.4|4586.4|0
1620787830000|2021-05-12 02:50:30|4599|4587|4599|4587|4599|4587|4599|4587|0
1620787840000|2021-05-12 02:50:40|4599.9|4587.9|4599.9|4587.9|4599.9|4587.9|4599.9|4587.9|0
1620787850000|2021-05-12 02:50:50|4601.9|4589.9|4600.9|4588.9|4601.9|4589.9|4600.3|4588.3|0
1620787860000|2021-05-12 02:51:00|4601.1|4589.1|4601.4|4589.4|4601.4|4589.4|4601.1|4589.1|0
1620787870000|2021-05-12 02:51:10|4601.7|4589.7|4601.7|4589.7|4601.7|4589.7|4601.7|4589.7|0
1620787880000|2021-05-12 02:51:20|4601.6|4589.6|4601.9|4589.9|4601.9|4589.9|4601.6|4589.6|0
1620787890000|2021-05-12 02:51:30|4602.2|4590.2|4601.8|4589.8|4602.2|4590.2|4600.9|4588.9|0
1620787900000|2021-05-12 02:51:40|4602.7|4590.7|4603.2|4591.2|4603.7|4591.7|4602.2|4590.2|1
1620787910000|2021-05-12 02:51:50|4602.4|4590.4|4603.1|4591.1|4603.1|4591.1|4602.4|4590.4|5
1620787930000|2021-05-12 02:52:10|4604.6|4588.6|4603.6|4587.6|4604.6|4588.6|4603.3|4587.3|0
1620787940000|2021-05-12 02:52:20|4601.1|4589.1|4600.3|4588.3|4601.1|4589.1|4600.3|4588.3|0
1620787950000|2021-05-12 02:52:30|4599.7|4587.7|4599|4587|4599.7|4587.7|4599|4587|0
1620787960000|2021-05-12 02:52:40|4598.7|4586.7|4600.6|4588.6|4600.6|4588.6|4598.2|4586.2|0
1620787970000|2021-05-12 02:52:50|4601.1|4589.1|4601.4|4589.4|4601.8|4589.8|4601.1|4589.1|0
1620787980000|2021-05-12 02:53:00|4600.5|4588.5|4600.3|4588.3|4600.6|4588.6|4600.3|4588.3|0
1620788010000|2021-05-12 02:53:30|4601.1|4589.1|4601.6|4589.6|4601.6|4589.6|4601.1|4589.1|0
1620788020000|2021-05-12 02:53:40|4601.8|4589.8|4601.8|4589.8|4601.8|4589.8|4601.8|4589.8|0
1620788030000|2021-05-12 02:53:50|4603.3|4587.3|4603.3|4587.3|4603.3|4587.3|4603.3|4587.3|0
1620788040000|2021-05-12 02:54:00|4600.6|4588.6|4603.3|4587.3|4603.3|4588.6|4600.6|4587.3|0
1620788050000|2021-05-12 02:54:10|4601.8|4589.8|4601.8|4589.8|4601.8|4589.8|4601.8|4589.8|0
1620788070000|2021-05-12 02:54:30|4601.6|4589.6|4601.6|4589.6|4601.6|4589.6|4601.6|4589.6|0
1620788080000|2021-05-12 02:54:40|4601.8|4589.8|4600.6|4588.6|4603|4589.8|4600.6|4587|0
1620788090000|2021-05-12 02:54:50|4600.3|4588.3|4600.3|4588.3|4600.3|4588.3|4600.3|4588.3|0
1620788100000|2021-05-12 02:55:00|4600|4588|4597.9|4585.9|4600|4588|4597.9|4585.9|0
1620788130000|2021-05-12 02:55:30|4597.6|4585.6|4590.6|4578.6|4598.1|4585.6|4590.6|4578.6|5
1620788140000|2021-05-12 02:55:40|4591.4|4579.4|4591.4|4579.4|4591.9|4579.9|4591.1|4579.1|0
1620788150000|2021-05-12 02:55:50|4591.9|4579.9|4587.6|4575.6|4593.1|4581.1|4587.6|4575.6|5
1620788160000|2021-05-12 02:56:00|4588.1|4576.1|4590.5|4578.5|4590.5|4578.5|4588.1|4576.1|3
1620788170000|2021-05-12 02:56:10|4590.3|4578.3|4590.8|4578.8|4591.3|4579.3|4590.3|4578.3|0
1620788180000|2021-05-12 02:56:20|4591.6|4579.6|4593.6|4581.6|4595.6|4582.6|4591.6|4578.3|0
1620788190000|2021-05-12 02:56:30|4593.1|4581.1|4591.4|4579.4|4594.3|4581.1|4591.4|4578.3|0
1620788200000|2021-05-12 02:56:40|4590.2|4578.2|4590.5|4578.5|4590.5|4578.5|4590.2|4578.2|0
1620788210000|2021-05-12 02:56:50|4590|4578|4593.4|4581.4|4594.3|4582.3|4590|4578|0
1620788220000|2021-05-12 02:57:00|4593.1|4581.1|4591.5|4579.5|4594.3|4581.3|4591.3|4578.3|0
1620788230000|2021-05-12 02:57:10|4591.3|4579.3|4593.1|4581.1|4594.8|4581.1|4591.3|4578.6|0
1620788250000|2021-05-12 02:57:30|4591.6|4579.6|4590|4578|4592.4|4580.4|4590|4578|0
1620788260000|2021-05-12 02:57:40|4589.7|4577.7|4585.5|4573.5|4591|4579|4585.5|4573.5|20
1620788270000|2021-05-12 02:57:50|4586.1|4574.1|4586.3|4574.3|4586.3|4574.3|4586|4574|5
1620788280000|2021-05-12 02:58:00|4587.4|4575.4|4586|4574|4587.4|4575.4|4586|4574|1
1620788290000|2021-05-12 02:58:10|4587.2|4575.2|4588|4576|4588|4576|4587.2|4575.2|0
1620788300000|2021-05-12 02:58:20|4587.8|4575.8|4588.6|4576.6|4588.6|4576.6|4587.8|4575.8|10
1620788310000|2021-05-12 02:58:30|4587.8|4575.8|4587.8|4575.8|4588.1|4576.1|4587.8|4575.8|6
1620788320000|2021-05-12 02:58:40|4588.4|4576.4|4588.4|4576.4|4589.3|4577.3|4588.4|4576.4|1
1620788340000|2021-05-12 02:59:00|4588.6|4576.6|4588.7|4576.7|4588.7|4576.7|4588.6|4576.6|5
1620788350000|2021-05-12 02:59:10|4588.4|4576.4|4589.2|4577.2|4589.2|4577.2|4588.4|4576.4|0
1620788360000|2021-05-12 02:59:20|4588.6|4576.6|4587.2|4575.2|4588.6|4576.6|4587.2|4575.2|2
1620788370000|2021-05-12 02:59:30|4587.8|4575.8|4588.1|4576.1|4588.1|4576.1|4587.8|4575.8|0
1620788380000|2021-05-12 02:59:40|4588.3|4576.3|4588.6|4576.6|4588.6|4576.6|4588.3|4576.3|0
1620788390000|2021-05-12 02:59:50|||||||||1
1620788400000|2021-05-12 03:00:00|4588.1|4576.1|4588.7|4576.7|4589.2|4577.2|4587.8|4575.8|1
1620788410000|2021-05-12 03:00:10|4588.1|4576.1|4587.8|4575.8|4588.4|4576.4|4587.5|4575.5|0
1620788430000|2021-05-12 03:00:30|4588.1|4576.1|4589.2|4577.2|4589.2|4577.2|4587.8|4575.8|0
1620788440000|2021-05-12 03:00:40|4589.1|4577.1|4588.7|4576.7|4589.1|4577.1|4588.7|4576.7|2
1620788460000|2021-05-12 03:01:00|4588.1|4576.1|4588.1|4576.1|4588.1|4576.1|4588.1|4576.1|0
1620788470000|2021-05-12 03:01:10|4587.5|4575.5|4587.1|4575.1|4587.5|4575.5|4587.1|4575.1|10
1620788480000|2021-05-12 03:01:20|4585.2|4573.2|4584.9|4572.9|4585.2|4573.2|4584.9|4572.9|10
1620788500000|2021-05-12 03:01:40|4585.2|4573.2|4586.1|4574.1|4586.1|4574.1|4585.2|4573.2|0
1620788510000|2021-05-12 03:01:50|4586.9|4574.9|4586.4|4574.4|4587.1|4575.1|4586.4|4574.4|0
1620788520000|2021-05-12 03:02:00|4587.4|4575.4|4588|4576|4588|4576|4586.1|4574.1|0
1620788530000|2021-05-12 03:02:10|4587.5|4575.5|4588.4|4576.4|4589.9|4577.9|4586.9|4574.9|3
1620788540000|2021-05-12 03:02:20|4588.5|4576.5|4588.9|4576.9|4588.9|4576.9|4588|4576|3
1620788550000|2021-05-12 03:02:30|4589|4577|4589.9|4577.9|4589.9|4577.9|4589|4577|4
1620788560000|2021-05-12 03:02:40|4589.7|4577.7|4595.6|4579.6|4595.6|4581.6|4589.7|4577.7|13
1620788570000|2021-05-12 03:02:50|4596|4580|4596.7|4580.7|4596.7|4580.7|4596|4580|0
1620788580000|2021-05-12 03:03:00|4596.5|4580.5|4594.8|4578.8|4596.5|4583|4593.3|4578.8|0
1620788590000|2021-05-12 03:03:10|4593|4581|4592|4580|4595|4581|4592|4578.5|0
1620788610000|2021-05-12 03:03:30|4592.5|4580.5|4593|4581|4593|4581|4592.5|4580.5|0
1620788620000|2021-05-12 03:03:40|4595.5|4579.5|4593|4581|4595.7|4581|4593|4579.5|0
1620788630000|2021-05-12 03:03:50|4593.5|4581.5|4594.3|4582.3|4596.2|4582.5|4593.5|4580.2|0
1620788640000|2021-05-12 03:04:00|4594|4582|4594.7|4582.7|4594.7|4582.7|4594|4582|0
1620788650000|2021-05-12 03:04:10|4595|4583|4600|4588|4600|4588|4595|4583|0
1620788660000|2021-05-12 03:04:20|4601.4|4585.4|4599.5|4587.5|4601.4|4588|4598|4584.2|0
1620788670000|2021-05-12 03:04:30|4599.3|4587.3|4600.4|4584.4|4601.9|4587.7|4599.2|4580.9|0
1620788680000|2021-05-12 03:04:40|4600.2|4584.2|4598|4586|4601.4|4587|4598|4584.2|0
1620788690000|2021-05-12 03:04:50|4599.7|4583.7|4599.5|4583.5|4599.7|4583.7|4598.9|4582.9|0
1620788700000|2021-05-12 03:05:00|4597.7|4585.7|4600|4588|4600.5|4588|4597.7|4584.5|0
1620788710000|2021-05-12 03:05:10|4600.2|4588.2|4602.5|4586.5|4603.9|4590.7|4600.2|4586.5|0
1620788720000|2021-05-12 03:05:20|4602|4590|4603.2|4587.2|4603.2|4590.2|4601|4587.2|0
1620788730000|2021-05-12 03:05:30|4603.5|4587.5|4603.4|4591.4|4605.4|4591.4|4601.7|4587.5|0
1620788740000|2021-05-12 03:05:40|4603.9|4591.9|4603.9|4591.9|4603.9|4591.9|4603.9|4591.9|0
1620788750000|2021-05-12 03:05:50|4603.7|4591.7|4602.7|4590.7|4603.7|4591.7|4602.2|4590.2|0
1620788760000|2021-05-12 03:06:00|4605|4589|4606.2|4590.2|4606.2|4591.5|4603|4588.7|0
1620788770000|2021-05-12 03:06:10|4605.5|4589.5|4603.5|4591.5|4606.7|4592.7|4603.5|4589.3|0
1620788780000|2021-05-12 03:06:20|4604|4592|4603.5|4591.5|4604.5|4592.5|4603.5|4591.5|0
1620788790000|2021-05-12 03:06:30|4603.3|4591.3|4603.3|4591.3|4603.3|4591.3|4603.3|4591.3|0
1620788800000|2021-05-12 03:06:40|4603.5|4591.5|4602.3|4590.3|4603.5|4591.5|4602.3|4590.3|0
1620788810000|2021-05-12 03:06:50|4601.5|4589.5|4603.2|4587.2|4603.2|4590.3|4601.5|4587.2|0
1620788820000|2021-05-12 03:07:00|4602.5|4586.5|4600.5|4588.5|4602.5|4589|4600|4586.5|0
1620788830000|2021-05-12 03:07:10|4600.7|4588.7|4601.2|4589.2|4601.2|4589.2|4600.7|4588.7|0
1620788840000|2021-05-12 03:07:20|4601.7|4589.7|4602|4590|4602|4590|4601.7|4589.7|0
1620788850000|2021-05-12 03:07:30|4602.3|4590.3|4602.5|4590.5|4602.5|4590.5|4602.3|4590.3|0
1620788860000|2021-05-12 03:07:40|4602.8|4590.8|4602.8|4590.8|4602.8|4590.8|4602.8|4590.8|0
1620788870000|2021-05-12 03:07:50|4603.6|4591.6|4603.1|4591.1|4603.6|4591.6|4603.1|4591.1|0
1620788880000|2021-05-12 03:08:00|4602.8|4590.8|4602.8|4590.8|4602.8|4590.8|4602.8|4590.8|0
1620788890000|2021-05-12 03:08:10|4602.5|4590.5|4602.5|4590.5|4602.5|4590.5|4602.1|4590.1|0
1620788910000|2021-05-12 03:08:30|4600.9|4588.9|4600.3|4588.3|4600.9|4588.9|4600.3|4588.3|0
1620788930000|2021-05-12 03:08:50|4600|4588|4599.5|4587.5|4600|4588|4599.5|4587.5|0
1620788940000|2021-05-12 03:09:00|4597.6|4585.6|4599.2|4587.2|4599.2|4587.2|4597.6|4585.6|10
1620788950000|2021-05-12 03:09:10|4598.9|4586.9|4598.5|4586.5|4598.9|4586.9|4598.5|4586.5|3
1620788960000|2021-05-12 03:09:20|4598|4586|4598.5|4586.5|4598.5|4586.5|4597.4|4585.4|0
1620788970000|2021-05-12 03:09:30|4598.2|4586.2|4599|4587|4599.2|4587.2|4598.2|4586.2|0
1620788980000|2021-05-12 03:09:40|4598.8|4586.8|4598.4|4586.4|4599|4587|4598.4|4586.4|0
1620789000000|2021-05-12 03:10:00|4598.1|4586.1|4597.7|4585.7|4598.1|4586.1|4597.7|4585.7|0
1620789010000|2021-05-12 03:10:10|4597.4|4585.4|4597.1|4585.1|4597.7|4585.7|4597.1|4585.1|1
1620789030000|2021-05-12 03:10:30|4597.6|4585.6|4597.9|4585.9|4597.9|4585.9|4597.6|4585.6|0
1620789040000|2021-05-12 03:10:40|4598.4|4586.4|4597.6|4585.6|4598.7|4586.7|4597.6|4585.6|0
1620789050000|2021-05-12 03:10:50|4597.1|4585.1|4597.1|4585.1|4597.9|4585.9|4597.1|4585.1|0
1620789060000|2021-05-12 03:11:00|4597.4|4585.4|4597.6|4585.6|4597.6|4585.6|4597.1|4585.1|0
1620789070000|2021-05-12 03:11:10|4598.1|4586.1|4597.9|4585.9|4598.1|4586.1|4597.6|4585.6|0
1620789080000|2021-05-12 03:11:20|4598.1|4586.1|4598.4|4586.4|4598.4|4586.4|4598.1|4586.1|3
1620789090000|2021-05-12 03:11:30|4598.2|4586.2|4598.5|4586.5|4598.5|4586.5|4598.2|4586.2|2
1620789100000|2021-05-12 03:11:40|4601.4|4585.4|4600.8|4588.8|4601.4|4588.8|4599.9|4585.4|1
1620789110000|2021-05-12 03:11:50|4601.3|4589.3|4601.9|4589.9|4602.4|4590.4|4601.3|4589.3|0
1620789120000|2021-05-12 03:12:00|4603.4|4591.4|4603.4|4591.4|4603.4|4591.4|4603.4|4591.4|0
1620789130000|2021-05-12 03:12:10|4603.1|4591.1|4602.2|4590.2|4603.1|4591.1|4602.2|4590.2|0
1620789140000|2021-05-12 03:12:20|4601.9|4589.9|4601.9|4589.9|4601.9|4589.9|4601.9|4589.9|0
1620789150000|2021-05-12 03:12:30|4600.9|4588.9|4601.7|4585.7|4601.7|4589.2|4599.9|4585.7|0
1620789160000|2021-05-12 03:12:40|4599.9|4587.9|4599.6|4587.6|4602.1|4588.6|4599.6|4586.1|0
1620789170000|2021-05-12 03:12:50|4600.2|4588.2|4599.7|4587.7|4600.2|4588.2|4599.7|4587.7|0
1620789180000|2021-05-12 03:13:00|4600.7|4588.7|4600.2|4588.2|4600.7|4588.7|4600.2|4588.2|0
1620789190000|2021-05-12 03:13:10|4600.1|4588.1|4601.2|4585.2|4601.4|4588.1|4599.2|4585.1|0
1620789200000|2021-05-12 03:13:20|4601.4|4585.4|4601.1|4585.1|4601.4|4587.2|4599.2|4585.1|0
1620789210000|2021-05-12 03:13:30|4599.2|4587.2|4597.2|4585.2|4601.1|4587.2|4597.2|4584.1|0
1620789220000|2021-05-12 03:13:40|4596.6|4584.6|4596.4|4584.4|4598.4|4584.6|4596.4|4582.4|3
1620789230000|2021-05-12 03:13:50|4597.9|4581.9|4597.4|4581.4|4597.9|4581.9|4597.4|4581.4|0
1620789240000|2021-05-12 03:14:00|4595.6|4583.6|4598.1|4582.1|4598.1|4583.6|4595.6|4582.1|0
1620789250000|2021-05-12 03:14:10|4595.9|4583.9|4597.4|4581.4|4598|4583.9|4595.9|4581.4|0
1620789260000|2021-05-12 03:14:20|4597|4581|4597|4581|4597|4581|4597|4581|0
1620789270000|2021-05-12 03:14:30|4595.5|4583.5|4598.4|4582.4|4598.4|4584.5|4595.5|4582.4|0
1620789280000|2021-05-12 03:14:40|4596.5|4584.5|4596.5|4584.5|4598.5|4584.5|4596.5|4582|0
1620789290000|2021-05-12 03:14:50|4596.7|4584.7|4596.7|4584.7|4596.7|4584.7|4596.7|4584.7|0
1620789300000|2021-05-12 03:15:00|4597.2|4585.2|4597.2|4585.2|4597.2|4585.2|4597.2|4585.2|0
1620789310000|2021-05-12 03:15:10|4597.4|4585.4|4597.7|4585.7|4597.7|4585.7|4597.4|4585.4|0
1620789320000|2021-05-12 03:15:20|4598.2|4586.2|4598.2|4586.2|4598.2|4586.2|4598.2|4586.2|0
1620789330000|2021-05-12 03:15:30|4598.7|4586.7|4598.7|4586.7|4598.7|4586.7|4598.7|4586.7|0
1620789340000|2021-05-12 03:15:40|4598.9|4586.9|4600.7|4588.7|4600.7|4588.7|4598.9|4586.9|0
1620789350000|2021-05-12 03:15:50|4602.4|4586.4|4601|4585|4602.4|4588.2|4599.2|4585|0
1620789360000|2021-05-12 03:16:00|4600.2|4584.2|4600.2|4584.2|4600.2|4584.2|4600.2|4584.2|0
1620789380000|2021-05-12 03:16:20|4599.2|4587.2|4599.2|4587.2|4599.2|4587.2|4599.2|4587.2|0
1620789390000|2021-05-12 03:16:30|4600.8|4584.8|4600.2|4584.2|4600.8|4584.8|4600.2|4584.2|0
1620789410000|2021-05-12 03:16:50|4599.7|4583.7|4599.7|4583.7|4599.7|4586.1|4598|4583.7|0
1620789430000|2021-05-12 03:17:10|4598.2|4586.2|4598.2|4586.2|4598.2|4586.2|4598.2|4586.2|0
1620789440000|2021-05-12 03:17:20|4597.5|4585.5|4596.9|4584.9|4597.5|4585.5|4596.9|4584.9|0
1620789450000|2021-05-12 03:17:30|4598.5|4582.5|4598.5|4582.5|4598.5|4585.5|4596.9|4582.3|0
1620789460000|2021-05-12 03:17:40|4599|4583|4599|4583|4599|4583|4599|4583|0
1620789480000|2021-05-12 03:18:00|4596.5|4584.5|4596.5|4584.5|4599.3|4585.5|4596.5|4583|0
1620789490000|2021-05-12 03:18:10|4599|4583|4597.2|4585.2|4599|4585.2|4596.5|4582.5|0
1620789500000|2021-05-12 03:18:20|4599.3|4583.3|4599|4583|4599.3|4583.3|4599|4583|0
1620789520000|2021-05-12 03:18:40|4597.4|4585.4|4597.4|4585.4|4597.4|4585.4|4597.4|4585.4|0
1620789530000|2021-05-12 03:18:50|4597.2|4585.2|4597.4|4585.4|4597.4|4585.4|4597.2|4585.2|0
1620789540000|2021-05-12 03:19:00|4596.9|4584.9|4596.7|4584.7|4596.9|4584.9|4596.7|4584.7|0
1620789550000|2021-05-12 03:19:10|4596.5|4584.5|4597.4|4585.4|4597.4|4585.4|4596.5|4584.5|0
1620789560000|2021-05-12 03:19:20|4597.6|4585.6|4597.9|4585.9|4597.9|4585.9|4597.6|4585.6|0
1620789580000|2021-05-12 03:19:40|4600.7|4584.7|4601|4585|4601|4585|4600.7|4584.7|0
1620789600000|2021-05-12 03:20:00|4599.2|4587.2|4601.3|4589.3|4602.3|4589.3|4599.2|4586.3|0
1620789610000|2021-05-12 03:20:10|4602.1|4590.1|4602.1|4590.1|4602.1|4590.1|4602.1|4590.1|0
1620789620000|2021-05-12 03:20:20|4601.8|4589.8|4602.6|4590.6|4602.6|4590.6|4601.8|4589.8|1
1620789630000|2021-05-12 03:20:30|4603.1|4591.1|4603.6|4591.6|4603.6|4591.6|4603.1|4591.1|0
1620789650000|2021-05-12 03:20:50|4603.8|4591.8|4603.8|4591.8|4603.8|4591.8|4603.8|4591.8|0
1620789670000|2021-05-12 03:21:10|4601.6|4589.6|4603.8|4591.8|4603.8|4591.8|4601.3|4589.3|0
1620789680000|2021-05-12 03:21:20|4603.4|4591.4|4603.4|4591.4|4603.4|4591.4|4603.4|4591.4|1
1620789690000|2021-05-12 03:21:30|4603.1|4591.1|4603.1|4591.1|4603.1|4591.1|4603.1|4591.1|0
1620789720000|2021-05-12 03:22:00|4603.8|4591.8|4604.1|4592.1|4604.4|4592.4|4603.8|4591.8|0
1620789730000|2021-05-12 03:22:10|4603.8|4591.8|4603.8|4591.8|4603.8|4591.8|4603.8|4591.8|0
1620789740000|2021-05-12 03:22:20|4603.1|4591.1|4604.4|4592.4|4604.4|4592.4|4603.1|4591.1|0
1620789750000|2021-05-12 03:22:30|4605.2|4593.2|4604.4|4592.4|4605.5|4593.5|4604.1|4592.1|1
1620789760000|2021-05-12 03:22:40|4603.8|4591.8|4603.1|4591.1|4603.8|4591.8|4603.1|4591.1|0
1620789770000|2021-05-12 03:22:50|4601.3|4589.3|4600.4|4588.4|4601.3|4589.3|4600.4|4588.4|0
1620789780000|2021-05-12 03:23:00|4601.3|4589.3|4601.6|4589.6|4601.9|4589.9|4601.3|4589.3|0
1620789790000|2021-05-12 03:23:10|4601.9|4589.9|4601.9|4589.9|4601.9|4589.9|4601.9|4589.9|0
1620789810000|2021-05-12 03:23:30|4601.6|4589.6|4601.3|4589.3|4601.6|4589.6|4601.3|4589.3|0
1620789820000|2021-05-12 03:23:40|4600.9|4588.9|4600.4|4588.4|4600.9|4588.9|4600.4|4588.4|0
1620789840000|2021-05-12 03:24:00|4599.9|4587.9|4599|4587|4600.4|4587.9|4599|4584.4|1
1620789850000|2021-05-12 03:24:10|4599.5|4583.5|4599|4587|4599.5|4587.2|4599|4583.5|1
1620789860000|2021-05-12 03:24:20|4599.3|4587.3|4599|4583|4599.6|4587.3|4599|4583|1
1620789870000|2021-05-12 03:24:30|4598.5|4582.5|4598.5|4582.5|4598.5|4582.5|4598.5|4582.5|0
1620789880000|2021-05-12 03:24:40|4597.7|4581.7|4598.2|4582.2|4598.2|4582.2|4597.7|4581.7|0
1620789890000|2021-05-12 03:24:50|4598|4582|4598.2|4582.2|4598.2|4582.2|4597.7|4581.7|0
1620789900000|2021-05-12 03:25:00|4598|4582|4598.2|4582.2|4598.2|4582.2|4598|4582|0
1620789910000|2021-05-12 03:25:10|4598|4582|4597.7|4581.7|4598.2|4582.2|4597.7|4581.7|0
1620789930000|2021-05-12 03:25:30|4598.2|4582.2|4598.3|4582.3|4598.3|4582.3|4598.2|4582.2|0
1620789940000|2021-05-12 03:25:40|4597.8|4581.8|4598.3|4582.3|4598.3|4582.3|4597.8|4581.8|0
1620789950000|2021-05-12 03:25:50|4598.5|4582.5|4599.3|4583.3|4599.6|4583.6|4598.5|4582.5|0
1620789960000|2021-05-12 03:26:00|4598.5|4582.5|4597.3|4581.3|4598.5|4582.5|4597.3|4581.3|0
1620789970000|2021-05-12 03:26:10|4599.7|4579.7|4600|4580|4600|4582.5|4598.5|4579.7|0
1620789980000|2021-05-12 03:26:20|4597.5|4581.5|4597.5|4581.5|4597.5|4581.5|4597.3|4581.3|0
1620789990000|2021-05-12 03:26:30|4597.2|4581.2|4597.2|4581.2|4597.2|4581.2|4597.2|4581.2|0
1620790000000|2021-05-12 03:26:40|4597|4581|4597.8|4581.8|4597.8|4581.8|4597|4581|0
1620790010000|2021-05-12 03:26:50|4598.3|4582.3|4598.3|4582.3|4598.3|4582.3|4598.3|4582.3|0
1620790020000|2021-05-12 03:27:00|4596.7|4580.7|4596.7|4580.7|4596.7|4580.7|4596.5|4580.5|0
1620790050000|2021-05-12 03:27:30|4597.2|4581.2|4597.2|4581.2|4597.2|4581.2|4597.2|4581.2|0
1620790060000|2021-05-12 03:27:40|4597.5|4581.5|4597.2|4581.2|4597.5|4581.5|4597.2|4581.2|0
1620790070000|2021-05-12 03:27:50|4596.8|4580.8|4596.8|4580.8|4596.8|4580.8|4596.5|4580.5|0
1620790090000|2021-05-12 03:28:10|4597.1|4581.1|4597.1|4581.1|4597.1|4581.1|4597.1|4581.1|0
1620790150000|2021-05-12 03:29:10|4596.8|4580.8|4596.8|4580.8|4596.8|4580.8|4596.8|4580.8|0
1620790160000|2021-05-12 03:29:20|4597.1|4581.1|4596.3|4580.3|4597.1|4581.1|4596.3|4580.3|0
1620790170000|2021-05-12 03:29:30|4596.6|4580.6|4596.6|4580.6|4596.6|4580.6|4596.6|4580.6|0
1620790180000|2021-05-12 03:29:40|4596.8|4580.8|4596.8|4580.8|4596.8|4580.8|4596.8|4580.8|0
1620790190000|2021-05-12 03:29:50|4596.3|4580.3|4596.3|4580.3|4596.3|4580.3|4596.3|4580.3|0
1620790200000|2021-05-12 03:30:00|4596.6|4580.6|4596.5|4580.5|4596.6|4580.6|4596.5|4580.5|0
1620790210000|2021-05-12 03:30:10|4595.8|4579.8|4594.2|4578.2|4595.8|4579.8|4594.2|4578.2|0
1620790220000|2021-05-12 03:30:20|4593.7|4577.7|4591.7|4579.7|4593.7|4579.7|4591.7|4576.5|0
1620790230000|2021-05-12 03:30:30|4591.4|4579.4|4591.4|4579.4|4591.4|4579.4|4591.4|4579.4|0
1620790240000|2021-05-12 03:30:40|4592|4580|4591.5|4579.5|4592|4580|4590.6|4578.6|0
1620790250000|2021-05-12 03:30:50|4590.9|4578.9|4590.6|4578.6|4590.9|4578.9|4590.6|4578.6|0
1620790270000|2021-05-12 03:31:10|4590.9|4578.9|4590.9|4578.9|4590.9|4578.9|4590.9|4578.9|0
1620790320000|2021-05-12 03:32:00|4591.2|4579.2|4591.2|4579.2|4591.2|4579.2|4591.2|4579.2|0
1620790360000|2021-05-12 03:32:40|4591.8|4579.8|4591.8|4579.8|4591.8|4579.8|4591.8|4579.8|0
1620790380000|2021-05-12 03:33:00|4590.9|4578.9|4590.9|4578.9|4590.9|4578.9|4590.9|4578.9|0
1620790390000|2021-05-12 03:33:10|4590.7|4578.7|4590.2|4578.2|4590.7|4578.7|4590.2|4578.2|0
1620790410000|2021-05-12 03:33:30|4590.5|4578.5|4590.5|4578.5|4590.5|4578.5|4590.5|4578.5|0
1620790420000|2021-05-12 03:33:40|4590.8|4578.8|4590.8|4578.8|4590.8|4578.8|4590.8|4578.8|0
1620790430000|2021-05-12 03:33:50|4589.7|4577.7|4591.5|4575.5|4591.5|4577.7|4589.7|4575.5|8
1620790470000|2021-05-12 03:34:30|4591.8|4575.8|4590.3|4578.3|4591.8|4578.3|4590.3|4575.8|0
1620790480000|2021-05-12 03:34:40|4592.1|4576.1|4592.1|4576.1|4592.1|4576.1|4592.1|4576.1|0
1620790490000|2021-05-12 03:34:50|4590|4578|4591.8|4575.8|4592|4578|4590|4575.8|0
1620790500000|2021-05-12 03:35:00|4590|4578|4591.8|4575.8|4591.8|4578|4590|4575.8|0
1620790510000|2021-05-12 03:35:10|4591.5|4575.5|4591.5|4575.5|4591.5|4575.5|4591.5|4575.5|0
1620790520000|2021-05-12 03:35:20|4589.9|4577.9|4592.6|4576.6|4592.6|4577.9|4589.9|4576.6|0
1620790540000|2021-05-12 03:35:40|4593.8|4577.8|4594.1|4578.1|4594.1|4578.1|4593.8|4577.8|0
1620790550000|2021-05-12 03:35:50|4596.2|4576.2|4594.1|4578.1|4596.2|4578.4|4594.1|4576.2|0
1620790580000|2021-05-12 03:36:20|4593.7|4577.7|4593.1|4577.1|4593.7|4577.7|4593.1|4577.1|0
1620790590000|2021-05-12 03:36:30|4592.6|4576.6|4592.2|4576.2|4592.6|4576.6|4592.2|4576.2|0
1620790630000|2021-05-12 03:37:10|4590.1|4578.1|4590.1|4578.1|4590.1|4578.1|4590.1|4578.1|0
1620790650000|2021-05-12 03:37:30|4589.4|4577.4|4589.7|4577.7|4589.7|4577.7|4589.4|4577.4|0
1620790670000|2021-05-12 03:37:50|4590.1|4578.1|4590.1|4578.1|4590.1|4578.1|4590.1|4578.1|4
1620790690000|2021-05-12 03:38:10|4590.4|4578.4|4590.7|4578.7|4590.7|4578.7|4590.4|4578.4|0
1620790710000|2021-05-12 03:38:30|4591|4579|4591.7|4579.7|4591.7|4579.7|4591|4579|0
1620790720000|2021-05-12 03:38:40|4591.3|4579.3|4591.7|4579.7|4591.7|4579.7|4591.3|4579.3|0
1620790730000|2021-05-12 03:38:50|4591.3|4579.3|4591.7|4579.7|4591.7|4579.7|4591.3|4579.3|0
1620790740000|2021-05-12 03:39:00|4591.3|4579.3|4590.7|4578.7|4591.3|4579.3|4590.7|4578.7|0
1620790750000|2021-05-12 03:39:10|4591|4579|4590.7|4578.7|4591|4579|4590.7|4578.7|0
1620790810000|2021-05-12 03:40:10|4591.3|4579.3|4590.7|4578.7|4591.3|4579.3|4590.7|4578.7|0
1620790820000|2021-05-12 03:40:20|4591|4579|4592.9|4580.9|4593.1|4581.1|4591|4579|0
1620790830000|2021-05-12 03:40:30|4593.7|4581.7|4594|4582|4594|4582|4593.7|4581.7|0
1620790840000|2021-05-12 03:40:40|4594.2|4582.2|4594.8|4582.8|4594.8|4582.8|4594.2|4582.2|0
1620790850000|2021-05-12 03:40:50|4594.2|4582.2|4593.5|4581.5|4594.2|4582.2|4593.5|4581.5|0
1620790860000|2021-05-12 03:41:00|4592.9|4580.9|4593.1|4581.1|4593.1|4581.1|4592.9|4580.9|0
1620790870000|2021-05-12 03:41:10|4593.4|4581.4|4593.4|4581.4|4593.4|4581.4|4593.4|4581.4|0
1620790880000|2021-05-12 03:41:20|4593.9|4581.9|4593.4|4581.4|4594.7|4582.7|4593.4|4581.4|0
1620790890000|2021-05-12 03:41:30|4593.6|4581.6|4593.9|4581.9|4593.9|4581.9|4593.6|4581.6|0
1620790910000|2021-05-12 03:41:50|4594.1|4582.1|4594.1|4582.1|4594.1|4582.1|4594.1|4582.1|0
1620790920000|2021-05-12 03:42:00|4593.9|4581.9|4593|4581|4593.9|4581.9|4593|4581|0
1620790930000|2021-05-12 03:42:10|4592.5|4580.5|4592.5|4580.5|4592.5|4580.5|4592.5|4580.5|0
1620790940000|2021-05-12 03:42:20|4592.8|4580.8|4593.9|4581.9|4593.9|4581.9|4592.8|4580.8|0
1620790950000|2021-05-12 03:42:30|4594.1|4582.1|4594.7|4582.7|4594.7|4582.7|4594.1|4582.1|0
1620790990000|2021-05-12 03:43:10|4594.9|4582.9|4593.9|4581.9|4594.9|4582.9|4593.9|4581.9|1
1620791000000|2021-05-12 03:43:20|4595|4583|4595|4583|4595|4583|4595|4583|0
1620791020000|2021-05-12 03:43:40|4594.9|4582.9|4594.4|4582.4|4594.9|4582.9|4594.4|4582.4|0
1620791030000|2021-05-12 03:43:50|4594.2|4582.2|4593.9|4581.9|4594.2|4582.2|4593.9|4581.9|0
1620791070000|2021-05-12 03:44:30|4593.7|4581.7|4593.4|4581.4|4593.7|4581.7|4593.4|4581.4|0
1620791080000|2021-05-12 03:44:40|4593.1|4581.1|4592.8|4580.8|4593.1|4581.1|4592.8|4580.8|0
1620791090000|2021-05-12 03:44:50|4593.5|4581.5|4593.5|4581.5|4593.5|4581.5|4593.5|4581.5|0
1620791100000|2021-05-12 03:45:00|4593.4|4581.4|4593.4|4581.4|4593.4|4581.4|4593.4|4581.4|0
1620791120000|2021-05-12 03:45:20|4593.6|4581.6|4593.6|4581.6|4593.6|4581.6|4593.6|4581.6|0
1620791250000|2021-05-12 03:47:30|4593.9|4581.9|4593.9|4581.9|4593.9|4581.9|4593.9|4581.9|0
1620791260000|2021-05-12 03:47:40|4593.6|4581.6|4593.6|4581.6|4593.6|4581.6|4593.6|4581.6|0
1620791280000|2021-05-12 03:48:00|4593.9|4581.9|4593.9|4581.9|4593.9|4581.9|4593.9|4581.9|0
1620791290000|2021-05-12 03:48:10|4594.2|4582.2|4594.2|4582.2|4594.2|4582.2|4594.2|4582.2|0
1620791300000|2021-05-12 03:48:20|4594.6|4582.6|4594.6|4582.6|4594.6|4582.6|4594.6|4582.6|1
1620791310000|2021-05-12 03:48:30|4594.9|4582.9|4594.9|4582.9|4594.9|4582.9|4594.9|4582.9|0
1620791350000|2021-05-12 03:49:10|4593.9|4581.9|4593.9|4581.9|4593.9|4581.9|4593.9|4581.9|1
1620791370000|2021-05-12 03:49:30|4594.2|4582.2|4594.2|4582.2|4594.2|4582.2|4594.2|4582.2|0
1620791390000|2021-05-12 03:49:50|4593.9|4581.9|4593.1|4581.1|4593.9|4581.9|4593.1|4581.1|1
1620791400000|2021-05-12 03:50:00|4592.9|4580.9|4592.9|4580.9|4592.9|4580.9|4592.9|4580.9|0
1620791410000|2021-05-12 03:50:10|4593.2|4581.2|4592.2|4580.2|4593.2|4581.2|4592|4580|2
1620791420000|2021-05-12 03:50:20|4592.6|4580.6|4592.2|4580.2|4592.9|4580.9|4592.2|4580.2|1
1620791440000|2021-05-12 03:50:40|4591.1|4579.1|4589.2|4577.2|4591.1|4579.1|4589.2|4577.2|1
1620791450000|2021-05-12 03:50:50|4590|4578|4590.2|4578.2|4590.2|4578.2|4590|4578|0
1620791460000|2021-05-12 03:51:00|4590.5|4578.5|4589.5|4577.5|4590.5|4578.5|4589.5|4577.5|0
1620791470000|2021-05-12 03:51:10|4589.4|4577.4|4589.4|4577.4|4589.4|4577.4|4589.4|4577.4|0
1620791480000|2021-05-12 03:51:20|4589|4577|4589|4577|4589|4577|4589|4577|1
1620791520000|2021-05-12 03:52:00|4587.8|4575.8|4587.1|4575.1|4587.8|4575.8|4586.6|4574.6|9
1620791530000|2021-05-12 03:52:10|4586.9|4574.9|4585.4|4573.4|4587.1|4575.1|4585.4|4573.4|11
1620791540000|2021-05-12 03:52:20|4586|4574|4585.8|4573.8|4586.2|4574.2|4585.8|4573.8|1
1620791550000|2021-05-12 03:52:30|||||||||2
1620791560000|2021-05-12 03:52:40|4585.5|4573.5|4585.2|4573.2|4585.5|4573.5|4585.2|4573.2|0
1620791570000|2021-05-12 03:52:50|||||||||1
1620791580000|2021-05-12 03:53:00|4584.9|4572.9|4585.2|4573.2|4585.2|4573.2|4584.9|4572.9|4
1620791590000|2021-05-12 03:53:10|4585.8|4573.8|4585.8|4573.8|4585.8|4573.8|4585.8|4573.8|0
1620791650000|2021-05-12 03:54:10|4585.6|4573.6|4585.6|4573.6|4585.6|4573.6|4585.6|4573.6|4
1620791660000|2021-05-12 03:54:20|4585.8|4573.8|4585.8|4573.8|4585.8|4573.8|4585.8|4573.8|2
1620791670000|2021-05-12 03:54:30|4585.5|4573.5|4583.8|4571.8|4585.5|4573.5|4583.8|4571.8|11
1620791700000|2021-05-12 03:55:00|4584.1|4572.1|4584.1|4572.1|4584.1|4572.1|4584.1|4572.1|0
1620791710000|2021-05-12 03:55:10|4583.8|4571.8|4583.8|4571.8|4583.8|4571.8|4583.8|4571.8|10
1620791720000|2021-05-12 03:55:20|4584.1|4572.1|4583.8|4571.8|4584.1|4572.1|4583.8|4571.8|0
1620791730000|2021-05-12 03:55:30|4583.5|4571.5|4583.5|4571.5|4583.5|4571.5|4583.5|4571.5|0
1620791750000|2021-05-12 03:55:50|4583.8|4571.8|4583.8|4571.8|4583.8|4571.8|4583.8|4571.8|1
1620791760000|2021-05-12 03:56:00|4584.1|4572.1|4584.1|4572.1|4584.1|4572.1|4584.1|4572.1|10
1620791770000|2021-05-12 03:56:10|4583.5|4571.5|4583.5|4571.5|4583.5|4571.5|4583.5|4571.5|0
1620791800000|2021-05-12 03:56:40|4582.5|4570.5|4582.5|4570.5|4582.5|4570.5|4582.5|4570.5|0
1620791820000|2021-05-12 03:57:00|4582.8|4570.8|4581.8|4569.8|4582.8|4570.8|4581.5|4569.5|2
1620791830000|2021-05-12 03:57:10|4581.2|4569.2|4573.6|4561.6|4581.2|4569.2|4573.6|4561.1|19
1620791840000|2021-05-12 03:57:20|4573.4|4561.4|4572.6|4560.6|4573.4|4561.4|4572.6|4560.6|0
1620791850000|2021-05-12 03:57:30|4572.1|4560.1|4571.6|4559.6|4572.6|4560.6|4571.6|4559.6|0
1620791860000|2021-05-12 03:57:40|4571.3|4559.3|4569.8|4557.8|4571.3|4559.3|4569.8|4557.8|0
1620791870000|2021-05-12 03:57:50|4569.4|4557.4|4568.3|4556.3|4569.4|4557.4|4568.1|4556.1|12
1620791880000|2021-05-12 03:58:00|4568.9|4556.9|4568.6|4556.6|4568.9|4556.9|4568.6|4556.6|0
1620791890000|2021-05-12 03:58:10|4568.9|4556.9|4568.6|4556.6|4568.9|4556.9|4568.6|4556.6|0
1620791900000|2021-05-12 03:58:20|4567.9|4555.9|4567.9|4555.9|4567.9|4555.9|4567.9|4555.9|10
1620791920000|2021-05-12 03:58:40|4567.3|4555.3|4567|4555|4567.3|4555.3|4566.7|4554.7|0
1620791930000|2021-05-12 03:58:50|4567.2|4555.2|4569.1|4557.1|4569.6|4557.6|4567.2|4555.2|1
1620791950000|2021-05-12 03:59:10|4568.7|4556.7|4569.4|4557.4|4569.6|4557.6|4568.7|4556.7|2
1620791960000|2021-05-12 03:59:20|4568.1|4556.1|4567.3|4555.3|4568.1|4556.1|4567|4555|17
1620791970000|2021-05-12 03:59:30|4567|4555|4567.3|4555.3|4567.3|4555.3|4567|4555|0
1620791980000|2021-05-12 03:59:40|4567|4555|4567|4555|4567|4555|4567|4555|0
1620791990000|2021-05-12 03:59:50|4567.2|4555.2|4567|4555|4567.2|4555.2|4567|4555|0
1620792000000|2021-05-12 04:00:00|4567.3|4555.3|4567.8|4555.8|4567.8|4555.8|4567.3|4555.3|9
1620792010000|2021-05-12 04:00:10|4567.6|4555.6|4567|4555|4568.4|4556.4|4567|4555|0
1620792030000|2021-05-12 04:00:30|4566|4554|4566|4554|4566|4554|4566|4554|0
1620792040000|2021-05-12 04:00:40|4564.8|4552.8|4564.8|4552.8|4564.8|4552.8|4564.8|4552.8|0
1620792050000|2021-05-12 04:00:50|4564.2|4552.2|4564.2|4552.2|4564.2|4552.2|4564.2|4552.2|11
1620792060000|2021-05-12 04:01:00|4564.5|4552.5|4564.5|4552.5|4564.5|4552.5|4564.5|4552.5|0
1620792070000|2021-05-12 04:01:10|4565.8|4553.8|4565.8|4553.8|4565.8|4553.8|4565.8|4553.8|0
1620792080000|2021-05-12 04:01:20|4567.4|4555.4|4567.4|4555.4|4567.4|4555.4|4567.4|4555.4|3
1620792100000|2021-05-12 04:01:40|4567.5|4555.5|4567.5|4555.5|4567.5|4555.5|4567.5|4555.5|0
1620792110000|2021-05-12 04:01:50|4567.4|4555.4|4568.4|4556.4|4568.4|4556.4|4567|4555|0
1620792130000|2021-05-12 04:02:10|4569.2|4557.2|4568.7|4556.7|4569.2|4557.2|4568.7|4556.7|0
1620792140000|2021-05-12 04:02:20|4568.5|4556.5|4569.8|4557.8|4569.8|4557.8|4568.5|4556.5|2
1620792150000|2021-05-12 04:02:30|4569.1|4557.1|4567.4|4555.4|4569.1|4557.1|4567.4|4555.4|3
1620792160000|2021-05-12 04:02:40|4566.4|4554.4|4566.4|4554.4|4566.4|4554.4|4566.4|4554.4|0
1620792200000|2021-05-12 04:03:20|4566.7|4554.7|4566.7|4554.7|4566.7|4554.7|4566.7|4554.7|1
1620792210000|2021-05-12 04:03:30|4566.4|4554.4|4566.4|4554.4|4566.4|4554.4|4566.4|4554.4|0
1620792220000|2021-05-12 04:03:40|||||||||1
1620792260000|2021-05-12 04:04:20|||||||||2
1620792280000|2021-05-12 04:04:40|||||||||1
1620792300000|2021-05-12 04:05:00|4566.7|4554.7|4566.7|4554.7|4566.7|4554.7|4566.7|4554.7|1
1620792310000|2021-05-12 04:05:10|4566.4|4554.4|4567|4555|4567|4555|4566.4|4554.4|2
1620792320000|2021-05-12 04:05:20|4567.6|4555.6|4567.6|4555.6|4567.6|4555.6|4567.6|4555.6|1
1620792380000|2021-05-12 04:06:20|4567.3|4555.3|4567|4555|4567.3|4555.3|4567|4555|0
1620792390000|2021-05-12 04:06:30|4566.7|4554.7|4566.7|4554.7|4566.7|4554.7|4566.7|4554.7|0
1620792400000|2021-05-12 04:06:40|4566.4|4554.4|4567|4555|4567|4555|4566.4|4554.4|2
1620792410000|2021-05-12 04:06:50|4566.7|4554.7|4567|4555|4567|4555|4566.7|4554.7|0
1620792450000|2021-05-12 04:07:30|4567.3|4555.3|4567.3|4555.3|4567.3|4555.3|4567.3|4555.3|7
1620792460000|2021-05-12 04:07:40|4567.6|4555.6|4567.6|4555.6|4567.6|4555.6|4567.6|4555.6|0
1620792490000|2021-05-12 04:08:10|4567.9|4555.9|4568.3|4556.3|4568.3|4556.3|4567.9|4555.9|8
1620792500000|2021-05-12 04:08:20|||||||||2
1620792510000|2021-05-12 04:08:30|4568.6|4556.6|4569.3|4557.3|4569.3|4557.3|4568.6|4556.6|3
1620792520000|2021-05-12 04:08:40|4570.4|4558.4|4570.4|4558.4|4570.4|4558.4|4570.4|4558.4|0
1620792540000|2021-05-12 04:09:00|4571.3|4559.3|4571.6|4559.6|4571.6|4559.6|4571.3|4559.3|0
1620792550000|2021-05-12 04:09:10|4571.2|4559.2|4572.1|4560.1|4572.1|4560.1|4571.2|4559.2|0
1620792560000|2021-05-12 04:09:20|4572.9|4560.9|4573.2|4561.2|4573.6|4561.6|4572.9|4560.9|3
1620792570000|2021-05-12 04:09:30|4573.9|4561.9|4576.7|4564.7|4577.8|4564.7|4573.9|4561.8|4
1620792580000|2021-05-12 04:09:40|4575.8|4563.8|4576.2|4564.2|4577.2|4565.2|4575.8|4563.8|0
1620792590000|2021-05-12 04:09:50|4576.4|4564.4|4577.5|4565.5|4577.5|4565.5|4576.4|4564.4|0
1620792610000|2021-05-12 04:10:10|4577.8|4565.8|4579.8|4567.8|4579.8|4567.8|4577.8|4565.8|0
1620792620000|2021-05-12 04:10:20|4579.3|4567.3|4577.9|4565.9|4579.8|4567.8|4577.9|4565.9|0
1620792630000|2021-05-12 04:10:30|4579.5|4563.5|4578.3|4566.3|4579.5|4566.3|4577.7|4563.5|0
1620792650000|2021-05-12 04:10:50|4578.8|4566.8|4578.8|4566.8|4578.8|4566.8|4578.8|4566.8|0
1620792660000|2021-05-12 04:11:00|4578.3|4566.3|4578.3|4566.3|4578.3|4566.3|4578.1|4566.1|0
1620792670000|2021-05-12 04:11:10|4577.8|4565.8|4579.8|4567.8|4579.8|4567.8|4577.8|4565.8|0
1620792680000|2021-05-12 04:11:20|4580|4568|4580|4568|4580|4568|4580|4568|0
1620792690000|2021-05-12 04:11:30|4580.3|4568.3|4579.3|4567.3|4582.4|4568.8|4579.3|4565.5|0
1620792700000|2021-05-12 04:11:40|4579.8|4567.8|4581.5|4565.5|4581.5|4568|4579.8|4565.5|0
1620792710000|2021-05-12 04:11:50|4581.3|4565.3|4581.8|4565.8|4581.8|4566.6|4578.3|4565|0
1620792720000|2021-05-12 04:12:00|4581.5|4565.5|4579.1|4567.1|4581.5|4567.1|4579.1|4565.5|0
1620792730000|2021-05-12 04:12:10|4578.8|4566.8|4580.9|4568.9|4581.5|4568.9|4578.8|4565.5|9
1620792740000|2021-05-12 04:12:20|4580.1|4568.1|4580.9|4568.9|4580.9|4568.9|4578.8|4566.8|2
1620792780000|2021-05-12 04:13:00|4578|4566|4577.8|4565.8|4578|4566|4577.8|4565.8|6
1620792790000|2021-05-12 04:13:10|4578.4|4566.4|4578.4|4566.4|4578.4|4566.4|4578.4|4566.4|0
1620792800000|2021-05-12 04:13:20|4579.1|4567.1|4579.1|4567.1|4579.1|4567.1|4579.1|4567.1|3
1620792810000|2021-05-12 04:13:30|||||||||1
1620792820000|2021-05-12 04:13:40|4578.7|4566.7|4577.9|4565.9|4578.7|4566.7|4577.9|4565.9|10
1620792830000|2021-05-12 04:13:50|4578.4|4566.4|4578.4|4566.4|4578.4|4566.4|4578.4|4566.4|5
1620792850000|2021-05-12 04:14:10|4578.7|4566.7|4579.7|4567.7|4580|4568|4578.7|4566.7|9
1620792880000|2021-05-12 04:14:40|4578.7|4566.7|4579.2|4567.2|4579.2|4567.2|4578.7|4566.7|0
1620792890000|2021-05-12 04:14:50|4579|4567|4578.7|4566.7|4579|4567|4578.7|4566.7|0
1620792900000|2021-05-12 04:15:00|4578.5|4566.5|4579.3|4567.3|4579.3|4567.3|4578.5|4566.5|0
1620792930000|2021-05-12 04:15:30|4580.2|4568.2|4579.7|4567.7|4580.2|4568.2|4579.7|4567.7|1
1620792970000|2021-05-12 04:16:10|4582.2|4570.2|4585.9|4573.9|4585.9|4573.9|4582.2|4570.2|4
1620792980000|2021-05-12 04:16:20|4585.4|4573.4|4589.5|4577.5|4589.5|4577.5|4585.1|4573.1|1
1620793010000|2021-05-12 04:16:50|4590|4578|4590|4578|4590.5|4578.5|4590|4578|0
1620793020000|2021-05-12 04:17:00|4589.5|4577.5|4592.7|4580.7|4592.7|4580.7|4589.5|4577.5|0
1620793030000|2021-05-12 04:17:10|4593.5|4581.5|4593|4581|4593.5|4581.5|4593|4581|0
1620793040000|2021-05-12 04:17:20|4592.8|4580.8|4592.5|4580.5|4593|4581|4592.5|4580.5|0
1620793080000|2021-05-12 04:18:00|4593|4581|4593|4581|4593|4581|4593|4581|0
1620793100000|2021-05-12 04:18:20|4592.8|4580.8|4593.5|4581.5|4593.5|4581.5|4592.5|4580.5|0
1620793150000|2021-05-12 04:19:10|4591.8|4579.8|4591.3|4579.3|4591.8|4579.8|4591.3|4579.3|0
1620793160000|2021-05-12 04:19:20|4592.9|4576.9|4589.8|4577.8|4592.9|4577.8|4589.5|4576|0
1620793170000|2021-05-12 04:19:30|4589.5|4577.5|4589|4577|4590|4578|4589|4577|0
1620793180000|2021-05-12 04:19:40|4588.3|4576.3|4586.7|4574.7|4588.3|4576.3|4586.2|4574.2|0
1620793200000|2021-05-12 04:20:00|4587.3|4575.3|4585.2|4573.2|4587.3|4575.3|4585.2|4573.2|2
1620793210000|2021-05-12 04:20:10|4585.5|4573.5|4585.5|4573.5|4585.5|4573.5|4585.5|4573.5|0
1620793220000|2021-05-12 04:20:20|4586|4574|4586.8|4574.8|4586.8|4574.8|4586|4574|0
1620793230000|2021-05-12 04:20:30|4587.4|4575.4|4587.1|4575.1|4587.4|4575.4|4587.1|4575.1|0
1620793240000|2021-05-12 04:20:40|4587.4|4575.4|4587.4|4575.4|4587.4|4575.4|4587.4|4575.4|0
1620793250000|2021-05-12 04:20:50|4586.6|4574.6|4586.8|4574.8|4586.8|4574.8|4586.6|4574.6|0
1620793260000|2021-05-12 04:21:00|4586.6|4574.6|4586.3|4574.3|4586.6|4574.6|4586.3|4574.3|0
1620793270000|2021-05-12 04:21:10|4586.1|4574.1|4585.8|4573.8|4586.1|4574.1|4585.8|4573.8|0
1620793280000|2021-05-12 04:21:20|4584.7|4572.7|4584.7|4572.7|4584.7|4572.7|4584.7|4572.7|2
1620793290000|2021-05-12 04:21:30|4584.2|4572.2|4584.2|4572.2|4584.2|4572.2|4584.2|4572.2|0
1620793310000|2021-05-12 04:21:50|4585.7|4573.7|4585.7|4573.7|4585.7|4573.7|4585.7|4573.7|2
1620793320000|2021-05-12 04:22:00|4585.4|4573.4|4583.6|4571.6|4585.4|4573.4|4583.6|4571.6|0
1620793330000|2021-05-12 04:22:10|4582.9|4570.9|4582.3|4570.3|4584.7|4571.4|4582.3|4567.6|3
1620793340000|2021-05-12 04:22:20|4581.9|4569.9|4581.4|4569.4|4582.9|4569.9|4579.6|4566.9|0
1620793350000|2021-05-12 04:22:30|4581.3|4569.3|4581.4|4569.4|4581.4|4569.4|4580.6|4568.6|0
1620793360000|2021-05-12 04:22:40|4580.9|4568.9|4581|4569|4581.6|4569.6|4580.9|4568.9|0
1620793370000|2021-05-12 04:22:50|4580.2|4568.2|4578.5|4566.5|4580.4|4568.4|4578.5|4566.5|4
1620793380000|2021-05-12 04:23:00|4578.3|4566.3|4577.2|4565.2|4578.3|4566.3|4577.2|4565.2|0
1620793390000|2021-05-12 04:23:10|4576.6|4564.6|4577.2|4565.2|4577.2|4565.2|4576.6|4564.6|3
1620793400000|2021-05-12 04:23:20|4577.4|4565.4|4576.6|4564.6|4577.4|4565.4|4576.6|4564.6|0
1620793410000|2021-05-12 04:23:30|4576|4564|4576|4564|4576|4564|4576|4564|7
1620793420000|2021-05-12 04:23:40|4576.6|4564.6|4576.6|4564.6|4576.6|4564.6|4576.6|4564.6|0
1620793430000|2021-05-12 04:23:50|4576|4564|4576|4564|4576|4564|4576|4564|0
1620793440000|2021-05-12 04:24:00|4577.3|4565.3|4577.3|4565.3|4577.3|4565.3|4577.3|4565.3|5
1620793450000|2021-05-12 04:24:10|4581.6|4565.6|4577.1|4565.1|4581.6|4567.1|4577.1|4565.1|0
1620793470000|2021-05-12 04:24:30|4577.4|4565.4|4577.4|4565.4|4577.4|4565.4|4577.4|4565.4|0
1620793520000|2021-05-12 04:25:20|4577.2|4565.2|4577.2|4565.2|4577.2|4565.2|4577.2|4565.2|0
1620793560000|2021-05-12 04:26:00|4577|4565|4577|4565|4577.2|4565.2|4577|4565|0
1620793580000|2021-05-12 04:26:20|4578|4566|4578|4566|4578|4566|4578|4566|2
1620793590000|2021-05-12 04:26:30|4577.9|4565.9|4578.2|4566.2|4578.2|4566.2|4577.5|4565.5|4
1620793620000|2021-05-12 04:27:00|4579.2|4567.2|4581.4|4569.4|4581.4|4569.4|4579.2|4567.2|0
1620793630000|2021-05-12 04:27:10|4581.7|4569.7|4580.8|4568.8|4583|4570.9|4580.8|4567|1
1620793640000|2021-05-12 04:27:20|4580.6|4568.6|4581.2|4569.2|4582.2|4570.2|4580.6|4568.6|0
1620793650000|2021-05-12 04:27:30|4582.7|4570.7|4581.7|4569.7|4582.7|4570.7|4581.7|4569.7|1
1620793660000|2021-05-12 04:27:40|4583|4571|4584.2|4572.2|4584.4|4572.4|4583|4571|0
1620793670000|2021-05-12 04:27:50|4584.4|4572.4|4585.2|4573.2|4585.8|4573.8|4584.2|4572.2|10
1620793680000|2021-05-12 04:28:00|4585.4|4573.4|4586.7|4574.7|4586.7|4574.7|4585.2|4573.2|1
1620793690000|2021-05-12 04:28:10|4585.8|4573.8|4585.2|4573.2|4587.4|4575.4|4585.2|4573.2|9
1620793700000|2021-05-12 04:28:20|4585.4|4573.4|4585.6|4573.6|4585.9|4573.9|4585.4|4573.4|0
1620793710000|2021-05-12 04:28:30|4585.9|4573.9|4586.1|4574.1|4587.9|4574.6|4585.7|4571.6|26
1620793720000|2021-05-12 04:28:40|4585.9|4573.9|4588.4|4576.4|4590.9|4576.4|4585.9|4573.9|0
1620793730000|2021-05-12 04:28:50|4590.6|4574.6|4590.1|4578.1|4591.9|4578.9|4590.1|4574.6|0
1620793740000|2021-05-12 04:29:00|4589.9|4577.9|4594.4|4582.4|4594.4|4582.4|4589.9|4577.9|2
1620793750000|2021-05-12 04:29:10|4594.6|4582.6|4599.7|4587.7|4599.7|4587.7|4594.4|4582.4|4
1620793760000|2021-05-12 04:29:20|4601.5|4589.5|4602.2|4590.2|4602.2|4590.2|4601.5|4589.5|5
1620793770000|2021-05-12 04:29:30|4606|4590|4607.4|4595.4|4607.4|4595.4|4604.4|4590|22
1620793780000|2021-05-12 04:29:40|4608.3|4596.3|4613.5|4597.5|4613.5|4597.9|4608.3|4596.3|2
1620793790000|2021-05-12 04:29:50|4613.2|4597.2|4617.4|4597.4|4619|4604.2|4610.4|4594.4|8
1621218600000|2021-05-17 02:30:00|4548.1|4528.1|4546|4530|4548.1|4530.1|4542.8|4525.9|0
1621218610000|2021-05-17 02:30:10|4546.6|4530.6|4547|4531|4547|4533.9|4544.8|4528.8|0
1621218620000|2021-05-17 02:30:20|4547.4|4531.4|4545.9|4533.9|4547.4|4534.3|4545.5|4531.4|0
1621218630000|2021-05-17 02:30:30|4546.4|4534.4|4547.5|4535.5|4547.5|4535.5|4545.9|4531.4|0
1621218640000|2021-05-17 02:30:40|4546.2|4534.2|4547.6|4535.6|4547.7|4535.7|4546.2|4534.2|0
1621218650000|2021-05-17 02:30:50|4545.6|4533.6|4547.6|4535.6|4547.6|4535.6|4545.5|4533.5|0
1621218660000|2021-05-17 02:31:00|4547.8|4535.8|4547.2|4531.2|4547.8|4535.8|4545.5|4531|0
1621218670000|2021-05-17 02:31:10|4546.1|4530.1|4546.4|4530.4|4547.2|4533.5|4544.8|4528.8|0
1621218680000|2021-05-17 02:31:20|4545.1|4529.1|4543.1|4527.1|4545.4|4529.1|4541.9|4524.1|0
1621218690000|2021-05-17 02:31:30|4543.4|4527.4|4543.2|4527.2|4544.6|4528.6|4543.2|4527.2|0
1621218700000|2021-05-17 02:31:40|4543.7|4527.7|4542.2|4526.2|4543.8|4530.1|4541.2|4526.2|0
1621218710000|2021-05-17 02:31:50|4542.1|4526.1|4541.3|4525.3|4542.2|4526.2|4541.3|4525.3|0
1621218720000|2021-05-17 02:32:00|4542.2|4526.2|4540.4|4528.4|4542.3|4528.4|4540|4525.8|0
1621218730000|2021-05-17 02:32:10|4541.9|4525.9|4542.6|4530.6|4542.6|4530.6|4540.4|4525.9|0
1621218740000|2021-05-17 02:32:20|4542.2|4530.2|4546.9|4526.9|4547.4|4530.2|4541.7|4526.6|1
1621218750000|2021-05-17 02:32:30|4548.1|4528.1|4551|4531|4551|4531|4548.1|4528.1|0
1621218760000|2021-05-17 02:32:40|4551.2|4531.2|4551.1|4531.1|4553.6|4533.6|4550.5|4530.5|0
1621218770000|2021-05-17 02:32:50|4551.2|4531.2|4550.1|4530.1|4551.7|4531.7|4550.1|4530.1|0
1621218780000|2021-05-17 02:33:00|4550.7|4530.7|4549.6|4529.6|4550.7|4530.7|4549.6|4529.6|0
1621218790000|2021-05-17 02:33:10|4549.7|4529.7|4548.4|4528.4|4550.2|4530.2|4548.4|4528.4|0
1621218800000|2021-05-17 02:33:20|4547.5|4527.5|4548.4|4528.4|4548.9|4528.9|4547.5|4527.5|0
1621218810000|2021-05-17 02:33:30|4548.9|4528.9|4545.3|4525.3|4548.9|4529.3|4544.8|4525.3|0
1621218820000|2021-05-17 02:33:40|4543.5|4523.5|4544.5|4524.5|4544.5|4524.5|4543.5|4523.5|0
1621218830000|2021-05-17 02:33:50|4544.9|4524.9|4542.6|4522.6|4544.9|4525.4|4540.9|4522.6|0
1621218840000|2021-05-17 02:34:00|4542.8|4522.8|4541.2|4521.2|4543.2|4523.2|4541.2|4521.2|0
1621218850000|2021-05-17 02:34:10|4539.1|4523.1|4541.3|4521.3|4541.3|4523.1|4538.2|4520.4|0
1621218860000|2021-05-17 02:34:20|4539.8|4519.8|4539.8|4519.8|4539.8|4519.8|4539.8|4519.8|0
1621218870000|2021-05-17 02:34:30|4540|4520|4537.8|4521.8|4540|4522.2|4537.8|4520|0
1621218880000|2021-05-17 02:34:40|4538|4522|4538.7|4522.7|4538.7|4522.7|4538|4522|0
1621218890000|2021-05-17 02:34:50|4538.6|4522.6|4536.8|4520.8|4538.6|4522.6|4536.8|4520.8|0
1621218900000|2021-05-17 02:35:00|4533.4|4521.4|4535.3|4519.3|4535.9|4521.4|4531.8|4519.3|0
1621218910000|2021-05-17 02:35:10|4533|4521|4531.8|4519.8|4533|4521|4531.8|4519.8|0
1621218920000|2021-05-17 02:35:20|4530.9|4518.9|4531|4519|4531|4519|4530.9|4518.9|0
1621218930000|2021-05-17 02:35:30|4530.6|4518.6|4529.6|4517.6|4531|4519|4529.6|4517.6|0
1621218940000|2021-05-17 02:35:40|4529.1|4517.1|4528.1|4516.1|4529.7|4517.7|4527.6|4515.6|4
1621218950000|2021-05-17 02:35:50|4526.6|4514.6|4525.2|4513.2|4526.6|4514.6|4525.2|4513.2|3
1621218960000|2021-05-17 02:36:00|4525.6|4513.6|4527|4515|4527|4515|4525.2|4513.2|0
1621218970000|2021-05-17 02:36:10|4526.2|4514.2|4522.8|4510.8|4526.2|4514.2|4521.2|4509.2|1
1621218980000|2021-05-17 02:36:20|4522.9|4510.9|4522.4|4510.4|4524.8|4512.8|4522.1|4510.1|4
1621218990000|2021-05-17 02:36:30|4522|4510|4520.4|4508.4|4522.4|4510.4|4520.4|4508.4|1
1621219000000|2021-05-17 02:36:40|4520.1|4508.1|4518.9|4506.9|4520.6|4508.6|4518.9|4506.9|8
1621219010000|2021-05-17 02:36:50|4519.5|4507.5|4518.1|4506.1|4519.5|4507.5|4517.6|4505.6|2
1621219020000|2021-05-17 02:37:00|4517|4505|4516.2|4504.2|4517|4505|4516.1|4504.1|2
1621219030000|2021-05-17 02:37:10|4515.8|4503.8|4519.1|4503.1|4519.1|4504.6|4514.8|4502.8|7
1621219040000|2021-05-17 02:37:20|4517|4505|4515.1|4503.1|4517|4505|4515.1|4503.1|0
1621219060000|2021-05-17 02:37:40|4516.1|4504.1|4515|4503|4516.1|4504.1|4515|4503|0
1621219070000|2021-05-17 02:37:50|4515.2|4503.2|4515.5|4503.5|4516|4504|4515.1|4503.1|0
1621219080000|2021-05-17 02:38:00|4515.6|4503.6|4516.3|4504.3|4516.4|4504.4|4515.1|4503.1|0
1621219090000|2021-05-17 02:38:10|4515.5|4503.5|4513.7|4501.7|4515.6|4503.6|4513.7|4501.7|0
1621219100000|2021-05-17 02:38:20|4514.2|4502.2|4513.6|4501.6|4515.1|4503.1|4513.6|4501.6|0
1621219110000|2021-05-17 02:38:30|4513.8|4501.8|4513.6|4501.6|4514.3|4502.3|4513.6|4501.6|7
1621219120000|2021-05-17 02:38:40|4512.8|4500.8|4512.9|4500.9|4512.9|4500.9|4512.5|4500.5|6
1621219130000|2021-05-17 02:38:50|4512.4|4500.4|4510.6|4498.6|4512.9|4500.9|4510.6|4498.6|5
1621219140000|2021-05-17 02:39:00|4510.5|4498.5|4510.9|4498.9|4511|4499|4510.5|4498.5|0
1621219150000|2021-05-17 02:39:10|4512.6|4500.6|4511.5|4499.5|4512.6|4500.6|4510.6|4498.6|0
1621219160000|2021-05-17 02:39:20|4511.2|4499.2|4510.6|4498.6|4511.5|4499.5|4510.4|4498.4|1
1621219170000|2021-05-17 02:39:30|4511|4499|4511.1|4499.1|4511.1|4499.1|4510.4|4498.4|0
1621219180000|2021-05-17 02:39:40|4510.9|4498.9|4510.5|4498.5|4510.9|4498.9|4510.5|4498.5|0
1621219190000|2021-05-17 02:39:50|4510.4|4498.4|4510.5|4498.5|4510.5|4498.5|4510.4|4498.4|0
1621219200000|2021-05-17 02:40:00|4510.4|4498.4|4510.4|4498.4|4510.4|4498.4|4510.4|4498.4|0
1621219220000|2021-05-17 02:40:20|4509.7|4497.7|4508.4|4496.4|4509.7|4497.7|4508.4|4496.4|4
1621219230000|2021-05-17 02:40:30|4508.1|4496.1|4506.9|4494.9|4508.1|4496.1|4506.9|4494.9|5
1621219240000|2021-05-17 02:40:40|4506.5|4494.5|4506.4|4494.4|4506.5|4494.5|4505.6|4493.6|4
1621219250000|2021-05-17 02:40:50|4505.6|4493.6|4505.2|4493.2|4505.6|4493.6|4505.2|4493.2|2
1621219260000|2021-05-17 02:41:00|4504.9|4492.9|4504.9|4492.9|4504.9|4492.9|4504.9|4492.9|0
1621219270000|2021-05-17 02:41:10|||||||||1
1621219290000|2021-05-17 02:41:30|4505.2|4493.2|4505.2|4493.2|4505.2|4493.2|4505.2|4493.2|0
1621219300000|2021-05-17 02:41:40|4506.1|4494.1|4506.1|4494.1|4506.1|4494.1|4506.1|4494.1|0
1621219310000|2021-05-17 02:41:50|4507.6|4495.6|4508.9|4496.9|4511.9|4497.3|4507.5|4494|0
1621219320000|2021-05-17 02:42:00|4508.5|4496.5|4506.8|4494.8|4508.5|4496.5|4506.7|4494.7|0
1621219330000|2021-05-17 02:42:10|4507.3|4495.3|4506.2|4494.2|4507.7|4495.7|4506.2|4494.2|0
1621219340000|2021-05-17 02:42:20|4506.5|4494.5|4505.8|4493.8|4506.5|4494.5|4505.8|4493.8|0
1621219360000|2021-05-17 02:42:40|4505.5|4493.5|4505.3|4493.3|4505.5|4493.5|4505.3|4493.3|0
1621219370000|2021-05-17 02:42:50|4504.6|4492.6|4504.2|4492.2|4504.6|4492.6|4504.2|4492.2|3
1621219380000|2021-05-17 02:43:00|4505.3|4493.3|4503.2|4491.2|4505.3|4493.3|4503|4491|9
1621219390000|2021-05-17 02:43:10|4503.9|4491.9|4503.1|4491.1|4503.9|4491.9|4502.3|4490.3|7
1621219400000|2021-05-17 02:43:20|4502.3|4490.3|4504.4|4492.4|4504.8|4492.8|4502.3|4490.3|1
1621219410000|2021-05-17 02:43:30|4504.8|4492.8|4505.3|4493.3|4505.3|4493.3|4503.8|4491.8|3
1621219420000|2021-05-17 02:43:40|4504.8|4492.8|4504.9|4492.9|4505.3|4493.3|4504.4|4492.4|0
1621219430000|2021-05-17 02:43:50|4505.7|4493.7|4505.7|4493.7|4506.1|4494.1|4505.7|4493.7|0
1621219440000|2021-05-17 02:44:00|4506.5|4494.5|4509.7|4497.7|4509.8|4497.8|4506.1|4494.1|0
1621219450000|2021-05-17 02:44:10|4511.3|4499.3|4513.5|4497.5|4513.5|4499.3|4510.3|4496.1|1
1621219460000|2021-05-17 02:44:20|4512.7|4496.7|4513.5|4497.5|4514.8|4498.8|4512.7|4496.7|0
1621219470000|2021-05-17 02:44:30|4514.3|4498.3|4515.9|4499.9|4517.4|4499.9|4514.3|4497.4|0
1621219480000|2021-05-17 02:44:40|4515.8|4499.8|4519.6|4499.6|4519.8|4499.9|4515.8|4497.4|0
1621219490000|2021-05-17 02:44:50|4519.3|4499.3|4519.4|4499.4|4520|4500|4518.9|4498.9|0
1621219500000|2021-05-17 02:45:00|4519.8|4499.8|4517.9|4497.9|4519.8|4501.4|4516.3|4497.9|0
1621219510000|2021-05-17 02:45:10|4517.5|4497.5|4516.5|4496.5|4517.5|4497.5|4516.5|4496.5|0
1621219520000|2021-05-17 02:45:20|4515.7|4495.7|4513.8|4497.8|4515.7|4498.6|4513.3|4495.7|0
1621219530000|2021-05-17 02:45:30|4513.3|4497.3|4512.1|4496.1|4513.7|4497.9|4509.9|4496.1|0
1621219540000|2021-05-17 02:45:40|4509.2|4497.2|4509.6|4497.6|4509.6|4497.6|4509.2|4497.2|0
1621219550000|2021-05-17 02:45:50|4509.2|4497.2|4508.2|4496.2|4510.3|4498.3|4508.2|4496.2|0
1621219560000|2021-05-17 02:46:00|4507.6|4495.6|4507.6|4495.6|4509.1|4497.1|4507.6|4495.6|0
1621219570000|2021-05-17 02:46:10|4508.9|4496.9|4509.3|4497.3|4509.3|4497.3|4508.4|4496.4|0
1621219580000|2021-05-17 02:46:20|4512.4|4496.4|4513.2|4497.2|4513.2|4497.2|4512.4|4496.4|0
1621219590000|2021-05-17 02:46:30|4514|4498|4513.2|4497.2|4514|4498|4513.2|4497.2|0
1621219600000|2021-05-17 02:46:40|4514|4498|4512.4|4496.4|4514|4499|4511|4496.4|0
1621219610000|2021-05-17 02:46:50|4510.3|4498.3|4512.1|4496.1|4512.4|4498.3|4508.2|4495.7|0
1621219620000|2021-05-17 02:47:00|4510.5|4494.5|4508|4496|4510.5|4496|4508|4494.5|0
1621219630000|2021-05-17 02:47:10|4507.9|4495.9|4509.1|4497.1|4509.1|4497.1|4507.4|4495.4|0
1621219640000|2021-05-17 02:47:20|4508.9|4496.9|4509.1|4497.1|4509.1|4497.1|4508.2|4496.2|0
1621219650000|2021-05-17 02:47:30|4509.8|4497.8|4508.6|4496.6|4509.8|4497.8|4508.6|4496.6|0
1621219660000|2021-05-17 02:47:40|4508.9|4496.9|4508.8|4496.8|4508.9|4496.9|4508.8|4496.8|0
1621219680000|2021-05-17 02:48:00|4509.2|4497.2|4510.3|4498.3|4512.4|4498.3|4509.2|4496.4|0
1621219690000|2021-05-17 02:48:10|4510|4498|4510.3|4498.3|4510.3|4498.3|4508.4|4496.4|1
1621219700000|2021-05-17 02:48:20|4510.7|4498.7|4510.7|4498.7|4510.7|4498.7|4510.7|4498.7|0
1621219710000|2021-05-17 02:48:30|4510.3|4498.3|4513.2|4497.2|4513.2|4498.3|4510.2|4497.2|0
1621219750000|2021-05-17 02:49:10|4513.4|4497.4|4514.1|4498.1|4514.1|4498.1|4513.4|4497.4|0
1621219760000|2021-05-17 02:49:20|4513.6|4497.6|4511.8|4499.8|4514|4499.8|4511|4497.6|0
1621219770000|2021-05-17 02:49:30|4514.3|4498.3|4514.3|4498.3|4514.3|4498.3|4514.3|4498.3|0
1621219780000|2021-05-17 02:49:40|4514.7|4498.7|4514.8|4498.8|4514.8|4498.8|4514.7|4498.7|0
1621219790000|2021-05-17 02:49:50|4514.7|4498.7|4514.7|4498.7|4514.7|4498.7|4514.7|4498.7|0
1621219800000|2021-05-17 02:50:00|4512.6|4500.6|4512.7|4500.7|4512.7|4500.7|4512.6|4500.6|0
1621219810000|2021-05-17 02:50:10|4512.6|4500.6|4510.8|4498.8|4512.6|4500.6|4510.8|4498.8|0
1621219820000|2021-05-17 02:50:20|4510.6|4498.6|4510.3|4498.3|4510.6|4498.6|4510|4498|0
1621219830000|2021-05-17 02:50:30|4510.2|4498.2|4509.7|4497.7|4510.2|4498.2|4509.7|4497.7|0
1621219840000|2021-05-17 02:50:40|4510.2|4498.2|4510.3|4498.3|4510.3|4498.3|4510.2|4498.2|0
1621219850000|2021-05-17 02:50:50|4509.8|4497.8|4510.2|4498.2|4510.3|4498.3|4509.8|4497.8|0
1621219860000|2021-05-17 02:51:00|4509.7|4497.7|4510.2|4498.2|4510.2|4498.2|4509.7|4497.7|0
1621219870000|2021-05-17 02:51:10|4510.8|4498.8|4511.3|4499.3|4511.3|4499.3|4510.1|4498.1|0
1621219880000|2021-05-17 02:51:20|4511|4499|4509.6|4497.6|4511|4499|4509|4497|8
1621219890000|2021-05-17 02:51:30|4508.8|4496.8|4512.5|4500.5|4514.6|4500.5|4508.8|4496.8|0
1621219900000|2021-05-17 02:51:40|4514.8|4498.8|4518.3|4498.3|4518.3|4500.5|4512.4|4498.3|0
1621219910000|2021-05-17 02:51:50|4516.1|4500.1|4517.9|4497.9|4517.9|4500.7|4511.8|4497.5|0
1621219920000|2021-05-17 02:52:00|4518.3|4498.3|4515.6|4499.6|4518.3|4501.1|4513.1|4497.9|0
1621219930000|2021-05-17 02:52:10|4516.9|4500.9|4515.6|4499.6|4520.4|4500.9|4515.6|4499.6|0
1621219940000|2021-05-17 02:52:20|4515.5|4499.5|4521|4501|4521.1|4501.1|4515.4|4499.1|0
1621219950000|2021-05-17 02:52:30|4520.6|4500.6|4519.6|4499.6|4521.9|4501.9|4519.6|4499.6|0
1621219960000|2021-05-17 02:52:40|4521.5|4501.5|4521.8|4501.8|4522.3|4502.3|4520.4|4500.4|0
1621219970000|2021-05-17 02:52:50|4521.9|4501.9|4518.3|4502.3|4521.9|4502.3|4518.3|4499.8|0
1621219980000|2021-05-17 02:53:00|4520.2|4500.2|4516.3|4504.3|4521.8|4504.3|4516.3|4499.8|0
1621219990000|2021-05-17 02:53:10|4519.6|4503.6|4515.4|4503.4|4522.6|4503.6|4515.4|4501.9|0
1621220010000|2021-05-17 02:53:30|4515.1|4503.1|4518.7|4502.7|4518.7|4504.8|4515.1|4502.7|0
1621220020000|2021-05-17 02:53:40|4518.6|4502.6|4518.9|4502.9|4519.1|4503.1|4518.4|4502.4|0
1621220030000|2021-05-17 02:53:50|4516.7|4504.7|4518.9|4502.9|4519.1|4505.1|4516.7|4502.1|0
1621220040000|2021-05-17 02:54:00|4517.8|4501.8|4515.3|4503.3|4517.8|4503.3|4515.3|4501.8|0
1621220050000|2021-05-17 02:54:10|4516.3|4504.3|4517.2|4501.2|4517.3|4504.3|4514.8|4501.2|0
1621220060000|2021-05-17 02:54:20|4515.7|4503.7|4511.9|4499.9|4517.6|4503.7|4511.9|4499.9|0
1621220070000|2021-05-17 02:54:30|4512.2|4500.2|4512.2|4500.2|4512.6|4500.6|4511.6|4499.6|1
1621220080000|2021-05-17 02:54:40|4511.4|4499.4|4510.7|4498.7|4511.4|4499.4|4510.7|4498.7|0
1621220090000|2021-05-17 02:54:50|4509.9|4497.9|4510|4498|4510.6|4498.6|4508.4|4496.4|5
1621220100000|2021-05-17 02:55:00|4509.6|4497.6|4509.4|4497.4|4509.6|4497.6|4509.2|4497.2|3
1621220110000|2021-05-17 02:55:10|4510.2|4498.2|4509.9|4497.9|4510.2|4498.2|4509.1|4497.1|0
1621220120000|2021-05-17 02:55:20|4510.9|4498.9|4511.1|4499.1|4513.9|4499.4|4510.9|4496.9|0
1621220130000|2021-05-17 02:55:30|4511|4499|4511.1|4499.1|4511.1|4499.1|4510.4|4498.4|0
1621220140000|2021-05-17 02:55:40|4511.9|4499.9|4511.9|4499.9|4511.9|4499.9|4511.9|4499.9|0
1621220150000|2021-05-17 02:55:50|4511.7|4499.7|4510.5|4498.5|4511.7|4499.7|4510.5|4498.5|0
1621220160000|2021-05-17 02:56:00|4510.4|4498.4|4511.9|4499.9|4511.9|4499.9|4509.5|4497.5|1
1621220170000|2021-05-17 02:56:10|4512|4500|4511.4|4499.4|4512|4500|4511.3|4499.3|2
1621220180000|2021-05-17 02:56:20|4511.8|4499.8|4511.7|4499.7|4511.8|4499.8|4511.7|4499.7|0
1621220190000|2021-05-17 02:56:30|4511.9|4499.9|4512.2|4500.2|4512.2|4500.2|4511.9|4499.9|0
1621220200000|2021-05-17 02:56:40|4512.3|4500.3|4513.4|4501.4|4513.8|4501.8|4512.3|4500.3|0
1621220210000|2021-05-17 02:56:50|4514.4|4502.4|4516.9|4500.9|4518.2|4502.4|4514.4|4500.7|0
1621220220000|2021-05-17 02:57:00|4519.2|4503.2|4517.5|4501.5|4519.2|4503.2|4517.5|4501.5|0
1621220230000|2021-05-17 02:57:10|4518|4502|4517.7|4501.7|4518|4502|4517.4|4501.4|0
1621220240000|2021-05-17 02:57:20|4517.5|4501.5|4513.6|4501.6|4517.7|4502.2|4513.5|4501.4|2
1621220250000|2021-05-17 02:57:30|4514.4|4502.4|4514.4|4502.4|4514.4|4502.4|4514.4|4502.4|0
1621220260000|2021-05-17 02:57:40|4514.3|4502.3|4514.3|4502.3|4514.3|4502.3|4514.3|4502.3|0
1621220280000|2021-05-17 02:58:00|4513.8|4501.8|4512.9|4500.9|4514.3|4502.3|4512.9|4500.9|0
1621220290000|2021-05-17 02:58:10|4512.8|4500.8|4513.3|4501.3|4513.5|4501.5|4512.8|4500.8|0
1621220310000|2021-05-17 02:58:30|4512.9|4500.9|4513.9|4501.9|4513.9|4501.9|4512.9|4500.9|0
1621220320000|2021-05-17 02:58:40|4514.7|4502.7|4516.9|4500.9|4516.9|4502.7|4514.7|4500.9|0
1621220340000|2021-05-17 02:59:00|4517.3|4501.3|4517.4|4501.4|4517.4|4501.4|4516.9|4500.9|0
1621220350000|2021-05-17 02:59:10|4519.5|4503.5|4518.7|4502.7|4519.5|4503.5|4518.3|4502.3|0
1621220360000|2021-05-17 02:59:20|4519.2|4503.2|4519.1|4503.1|4519.2|4503.2|4519.1|4503.1|0
1621220370000|2021-05-17 02:59:30|4521.5|4505.5|4522.4|4502.4|4524.7|4505.5|4519.2|4502.4|0
1621220380000|2021-05-17 02:59:40|4522.8|4502.8|4522.3|4502.3|4522.8|4502.8|4522.3|4502.3|0
1621220390000|2021-05-17 02:59:50|4522.7|4502.7|4524|4504|4524|4504|4522.7|4502.7|0
1621220400000|2021-05-17 03:00:00|4523.5|4503.5|4523.1|4503.1|4523.5|4503.5|4523.1|4503.1|0
1621220410000|2021-05-17 03:00:10|4522.7|4502.7|4518.7|4502.7|4522.7|4504.1|4518.7|4502.7|0
1621220420000|2021-05-17 03:00:20|4517.9|4501.9|4514.4|4502.4|4517.9|4502.9|4514.3|4501.9|4
1621220430000|2021-05-17 03:00:30|4514.2|4502.2|4513|4501|4514.2|4502.2|4513|4501|2
1621220440000|2021-05-17 03:00:40|4512.9|4500.9|4510.6|4498.6|4512.9|4500.9|4510.6|4498.6|3
1621220460000|2021-05-17 03:01:00|4510.3|4498.3|4511.6|4499.6|4511.6|4499.6|4510.3|4498.3|4
1621220470000|2021-05-17 03:01:10|4512|4500|4512|4500|4512|4500|4512|4500|0
1621220490000|2021-05-17 03:01:30|4512.5|4500.5|4513|4501|4513|4501|4512.5|4500.5|0
1621220500000|2021-05-17 03:01:40|4519.9|4499.9|4517.4|4501.4|4519.9|4501.4|4517.4|4499.9|0
1621220520000|2021-05-17 03:02:00|4513.8|4501.8|4511.6|4499.6|4513.8|4501.8|4511.6|4499.6|0
1621220530000|2021-05-17 03:02:10|4511|4499|4509.6|4497.6|4511|4499|4509.6|4497.6|2
1621220540000|2021-05-17 03:02:20|4510.7|4498.7|4510|4498|4510.7|4498.7|4510|4498|0
1621220550000|2021-05-17 03:02:30|4509.6|4497.6|4511.1|4499.1|4511.1|4499.1|4509.6|4497.6|0
1621220560000|2021-05-17 03:02:40|4511.9|4499.9|4511.9|4499.9|4511.9|4499.9|4511.9|4499.9|0
1621220580000|2021-05-17 03:03:00|4515.9|4500.2|4513.5|4501.5|4516.2|4501.5|4513.5|4499.7|0
1621220590000|2021-05-17 03:03:10|4514.4|4502.4|4517.9|4501.9|4517.9|4502.4|4514.4|4500.6|0
1621220610000|2021-05-17 03:03:30|4518.3|4502.3|4518.3|4502.3|4518.3|4502.3|4517.9|4501.9|0
1621220620000|2021-05-17 03:03:40|4517.8|4501.8|4517.7|4501.7|4517.8|4501.8|4517.7|4501.7|0
1621220630000|2021-05-17 03:03:50|4518.2|4502.2|4518.5|4502.5|4518.5|4502.5|4518.2|4502.2|0
1621220640000|2021-05-17 03:04:00|4517.7|4501.7|4517.7|4501.7|4517.7|4501.7|4517.7|4501.7|0
1621220650000|2021-05-17 03:04:10|4517.8|4501.8|4517.7|4501.7|4517.8|4501.8|4517.7|4501.7|0
1621220660000|2021-05-17 03:04:20|4517.8|4501.8|4516.5|4500.5|4517.8|4501.8|4516.5|4500.5|0
1621220670000|2021-05-17 03:04:30|4514.4|4502.4|4517.3|4501.3|4517.3|4502.4|4514.4|4501.3|0
1621220680000|2021-05-17 03:04:40|4517.8|4501.8|4517.8|4501.8|4518.2|4502.7|4514.7|4500.7|0
1621220700000|2021-05-17 03:05:00|4517.4|4501.4|4518.9|4502.9|4518.9|4502.9|4517.4|4501.4|0
1621220710000|2021-05-17 03:05:10|4521.9|4501.9|4519.4|4503.4|4521.9|4503.4|4519.4|4501.4|0
1621220720000|2021-05-17 03:05:20|4522.8|4502.8|4521.2|4505.2|4522.8|4505.2|4521.2|4502.8|0
1621220730000|2021-05-17 03:05:30|4520.9|4504.9|4519.9|4503.9|4520.9|4504.9|4519.9|4503.9|0
1621220740000|2021-05-17 03:05:40|4520.2|4504.2|4522.2|4502.2|4523.7|4506.2|4520.2|4502.2|0
1621220750000|2021-05-17 03:05:50|4522|4502|4521|4505|4523|4505.2|4520.2|4502|0
1621220760000|2021-05-17 03:06:00|4520.7|4504.7|4521|4505|4521|4505|4520.7|4504.7|0
1621220770000|2021-05-17 03:06:10|4521.4|4505.4|4528|4508|4528|4515.8|4519.5|4504.5|41
1621220780000|2021-05-17 03:06:20|4527.1|4507.1|4528.3|4508.3|4528.6|4508.6|4527.1|4507.1|0
1621220790000|2021-05-17 03:06:30|4525.8|4509.8|4521.7|4509.7|4525.8|4510.6|4521.7|4507.8|0
1621220800000|2021-05-17 03:06:40|4522.2|4510.2|4522.2|4510.2|4525.8|4510.2|4522.2|4509.7|0
1621220810000|2021-05-17 03:06:50|4522.3|4510.3|4522.2|4510.2|4522.3|4510.3|4522.2|4510.2|0
1621220820000|2021-05-17 03:07:00|4522.3|4510.3|4522.3|4510.3|4526.8|4510.8|4522.3|4510.3|0
1621220830000|2021-05-17 03:07:10|4524.5|4512.5|4520.1|4504.1|4524.5|4512.5|4519.1|4504.1|0
1621220840000|2021-05-17 03:07:20|4519.7|4503.7|4514.7|4502.7|4519.7|4505.1|4514.2|4502.2|0
1621220860000|2021-05-17 03:07:40|4514.6|4502.6|4511.3|4499.3|4514.6|4502.6|4511.3|4499.3|0
1621220870000|2021-05-17 03:07:50|4511.2|4499.2|4509.9|4497.9|4511.2|4499.2|4509.9|4497.9|0
1621220880000|2021-05-17 03:08:00|4510.1|4498.1|4510.4|4498.4|4510.4|4498.4|4510.1|4498.1|0
1621220890000|2021-05-17 03:08:10|4510.8|4498.8|4510.9|4498.9|4510.9|4498.9|4510.4|4498.4|0
1621220900000|2021-05-17 03:08:20|4511.4|4499.4|4511.8|4499.8|4512.2|4500.2|4511.4|4499.4|0
1621220910000|2021-05-17 03:08:30|4511.3|4499.3|4511.3|4499.3|4511.3|4499.3|4511.3|4499.3|0
1621220920000|2021-05-17 03:08:40|4510.9|4498.9|4512.2|4500.2|4512.2|4500.2|4510.8|4498.8|0
1621220930000|2021-05-17 03:08:50|4511.8|4499.8|4513.1|4501.1|4513.1|4501.1|4511.8|4499.8|0
1621220950000|2021-05-17 03:09:10|4513.2|4501.2|4516.1|4500.1|4516.1|4501.6|4513.2|4499.7|0
1621220960000|2021-05-17 03:09:20|4515.7|4499.7|4514.3|4502.3|4515.7|4502.3|4513.6|4499.7|0
1621220970000|2021-05-17 03:09:30|4514.1|4502.1|4513.6|4501.6|4514.1|4502.1|4513.6|4501.6|0
1621220980000|2021-05-17 03:09:40|4513.5|4501.5|4513.1|4501.1|4513.5|4501.5|4513.1|4501.1|0
1621220990000|2021-05-17 03:09:50|4513.5|4501.5|4511.5|4499.5|4513.7|4501.7|4511.5|4499.5|1
1621221000000|2021-05-17 03:10:00|4511.6|4499.6|4511.9|4499.9|4511.9|4499.9|4511.6|4499.6|4
1621221010000|2021-05-17 03:10:10|4514.4|4502.4|4512.1|4500.1|4516.1|4502.4|4509.1|4497.1|11
1621221020000|2021-05-17 03:10:20|4511.7|4499.7|4511|4499|4511.7|4499.7|4511|4499|0
1621221030000|2021-05-17 03:10:30|4510.7|4498.7|4510.5|4498.5|4510.7|4498.7|4510.5|4498.5|0
1621221050000|2021-05-17 03:10:50|4510.9|4498.9|4510.4|4498.4|4510.9|4498.9|4510.4|4498.4|0
1621221060000|2021-05-17 03:11:00|4510.3|4498.3|4510.4|4498.4|4510.4|4498.4|4510.3|4498.3|0
1621221070000|2021-05-17 03:11:10|4510.3|4498.3|4510.3|4498.3|4510.7|4498.7|4510.2|4498.2|2
1621221080000|2021-05-17 03:11:20|4510.2|4498.2|4508.3|4496.3|4510.2|4498.2|4508|4496|17
1621221090000|2021-05-17 03:11:30|4507.9|4495.9|4507.4|4495.4|4508|4496|4507.4|4495.4|0
1621221100000|2021-05-17 03:11:40|4507|4495|4507.5|4495.5|4507.5|4495.5|4506.9|4494.9|0
1621221110000|2021-05-17 03:11:50|4507.4|4495.4|4507.5|4495.5|4507.5|4495.5|4507.4|4495.4|0
1621221120000|2021-05-17 03:12:00|4507.4|4495.4|4508.3|4496.3|4508.4|4496.4|4507.4|4495.4|0
1621221130000|2021-05-17 03:12:10|4508.2|4496.2|4507.8|4495.8|4508.2|4496.2|4507.3|4495.3|0
1621221140000|2021-05-17 03:12:20|4509.2|4497.2|4509.5|4497.5|4510.1|4498.1|4509.2|4497.2|0
1621221150000|2021-05-17 03:12:30|4509.1|4497.1|4509.1|4497.1|4509.1|4497.1|4509.1|4497.1|0
1621221160000|2021-05-17 03:12:40|4508.3|4496.3|4508.2|4496.2|4508.6|4496.6|4508.2|4496.2|0
1621221170000|2021-05-17 03:12:50|4508.1|4496.1|4508.1|4496.1|4508.1|4496.1|4508.1|4496.1|0
1621221180000|2021-05-17 03:13:00|4508.2|4496.2|4506.3|4494.3|4508.2|4496.2|4506.3|4494.3|3
1621221190000|2021-05-17 03:13:10|4506.6|4494.6|4502.5|4490.5|4506.6|4494.6|4502.5|4490.5|5
1621221200000|2021-05-17 03:13:20|4502.8|4490.8|4503.3|4491.3|4503.4|4491.4|4502|4490|4
1621221210000|2021-05-17 03:13:30|4502.7|4490.7|4502.4|4490.4|4502.7|4490.7|4502.3|4490.3|1
1621221220000|2021-05-17 03:13:40|4502.3|4490.3|4502.3|4490.3|4502.3|4490.3|4502.3|4490.3|0
1621221230000|2021-05-17 03:13:50|4502.4|4490.4|4502.7|4490.7|4502.7|4490.7|4502.3|4490.3|0
1621221240000|2021-05-17 03:14:00|4502.6|4490.6|4502.2|4490.2|4502.6|4490.6|4502.2|4490.2|0
1621221250000|2021-05-17 03:14:10|4501.7|4489.7|4503.1|4491.1|4503.1|4491.1|4501.7|4489.7|0
1621221260000|2021-05-17 03:14:20|4501.4|4489.4|4502.2|4490.2|4502.6|4490.6|4501.3|4489.3|0
1621221270000|2021-05-17 03:14:30|4502.1|4490.1|4501.7|4489.7|4502.1|4490.1|4501.4|4489.4|1
1621221280000|2021-05-17 03:14:40|4501.8|4489.8|4497.7|4485.7|4502.1|4490.1|4497.6|4485.6|9
1621221290000|2021-05-17 03:14:50|4496.1|4484.1|4494|4482|4496.1|4484.1|4494|4482|9
1621221300000|2021-05-17 03:15:00|4494.1|4482.1|4494.9|4482.9|4495|4483|4494.1|4482.1|10
1621221310000|2021-05-17 03:15:10|4494.8|4482.8|4494.9|4482.9|4495.3|4483.3|4494|4482|2
1621221320000|2021-05-17 03:15:20|4494|4482|4490.2|4478.2|4494.9|4482.9|4490.2|4478.2|28
1621221330000|2021-05-17 03:15:30|4490.3|4478.3|4491.3|4479.3|4492.8|4479.3|4490.2|4476.8|0
1621221340000|2021-05-17 03:15:40|4491.8|4479.8|4491.8|4479.8|4491.8|4479.8|4490.8|4478.8|2
1621221350000|2021-05-17 03:15:50|4491.3|4479.3|4491.4|4479.4|4492.8|4480.8|4490.8|4478.8|5
1621221360000|2021-05-17 03:16:00|4491.5|4479.5|4490.5|4478.5|4491.9|4479.9|4490|4478|0
1621221370000|2021-05-17 03:16:10|4490.4|4478.4|4488.1|4476.1|4490.4|4478.4|4488.1|4476.1|5
1621221380000|2021-05-17 03:16:20|4487.6|4475.6|4490.6|4478.6|4493.1|4478.9|4487.6|4475.6|4
1621221390000|2021-05-17 03:16:30|4488.3|4476.3|4487.9|4475.9|4488.3|4476.3|4487.9|4475.9|0
1621221400000|2021-05-17 03:16:40|4488|4476|4487.2|4475.2|4490.1|4478.1|4486.9|4474.9|1
1621221410000|2021-05-17 03:16:50|4487.6|4475.6|4488.7|4476.7|4488.7|4476.7|4487.6|4475.6|1
1621221420000|2021-05-17 03:17:00|4488.8|4476.8|4488.4|4476.4|4488.8|4476.8|4487.8|4475.8|0
1621221430000|2021-05-17 03:17:10|4488.9|4476.9|4489.8|4477.8|4489.8|4477.8|4488.7|4476.7|0
1621221440000|2021-05-17 03:17:20|4490.2|4478.2|4489.8|4477.8|4492.7|4479.2|4489.8|4476.2|0
1621221450000|2021-05-17 03:17:30|4489.7|4477.7|4492.7|4476.7|4493.1|4477.8|4488.7|4476.7|0
1621221460000|2021-05-17 03:17:40|4490.6|4478.6|4490.4|4478.4|4490.6|4478.6|4490.4|4478.4|0
1621221470000|2021-05-17 03:17:50|4490.1|4478.1|4491.2|4479.2|4491.2|4479.2|4489.1|4477.1|0
1621221480000|2021-05-17 03:18:00|4491.9|4479.9|4492.3|4480.3|4492.6|4480.6|4491.1|4479.1|0
1621221490000|2021-05-17 03:18:10|4491.8|4479.8|4491.9|4479.9|4491.9|4479.9|4491.7|4479.7|0
1621221500000|2021-05-17 03:18:20|4491.4|4479.4|4492.3|4480.3|4492.3|4480.3|4491.4|4479.4|0
1621221510000|2021-05-17 03:18:30|4492.4|4480.4|4494.5|4482.5|4494.5|4482.5|4492.4|4480.4|0
1621221520000|2021-05-17 03:18:40|4494.4|4482.4|4494.5|4482.5|4494.5|4482.5|4494.4|4482.4|0
1621221530000|2021-05-17 03:18:50|4494.4|4482.4|4493.9|4481.9|4494.4|4482.4|4493.9|4481.9|0
1621221540000|2021-05-17 03:19:00|4495.7|4483.7|4497.4|4485.4|4498|4486|4495.7|4483.7|1
1621221550000|2021-05-17 03:19:10|4498.2|4486.2|4499|4487|4499|4487|4498.2|4486.2|0
1621221560000|2021-05-17 03:19:20|4497.8|4485.8|4497.4|4485.4|4497.8|4485.8|4497.4|4485.4|0
1621221570000|2021-05-17 03:19:30|4497.5|4485.5|4497.9|4485.9|4497.9|4485.9|4497.5|4485.5|0
1621221580000|2021-05-17 03:19:40|4497.8|4485.8|4497.9|4485.9|4497.9|4485.9|4497.4|4485.4|0
1621221590000|2021-05-17 03:19:50|4497.4|4485.4|4497.4|4485.4|4497.4|4485.4|4497.4|4485.4|0
1621221600000|2021-05-17 03:20:00|4498.3|4486.3|4491.9|4479.9|4498.3|4486.3|4491.9|4479.9|0
1621221610000|2021-05-17 03:20:10|4492|4480|4493.6|4481.6|4493.6|4481.6|4491.8|4479.8|0
1621221620000|2021-05-17 03:20:20|4493.7|4481.7|4493.9|4481.9|4493.9|4481.9|4493.7|4481.7|1
1621221640000|2021-05-17 03:20:40|4495.7|4483.7|4494.7|4482.7|4495.7|4483.7|4494.7|4482.7|0
1621221650000|2021-05-17 03:20:50|4495.1|4483.1|4496.1|4484.1|4496.1|4484.1|4495.1|4483.1|0
1621221660000|2021-05-17 03:21:00|4496|4484|4495.2|4483.2|4496|4484|4495.2|4483.2|0
1621221670000|2021-05-17 03:21:10|4495.4|4483.4|4495.4|4483.4|4495.4|4483.4|4495.4|4483.4|1
1621221680000|2021-05-17 03:21:20|4494.9|4482.9|4494.9|4482.9|4494.9|4482.9|4494.9|4482.9|0
1621221690000|2021-05-17 03:21:30|4494.8|4482.8|4494.3|4482.3|4494.8|4482.8|4494.3|4482.3|0
1621221700000|2021-05-17 03:21:40|4493.8|4481.8|4493.8|4481.8|4493.8|4481.8|4493.8|4481.8|0
1621221710000|2021-05-17 03:21:50|4493.9|4481.9|4494|4482|4494.5|4482.5|4493.9|4481.9|2
1621221720000|2021-05-17 03:22:00|4494.1|4482.1|4491.4|4479.4|4494.1|4482.1|4491.4|4479.4|0
1621221730000|2021-05-17 03:22:10|4491.5|4479.5|4491|4479|4491.5|4479.5|4491|4479|0
1621221740000|2021-05-17 03:22:20|4490.9|4478.9|4490.2|4478.2|4490.9|4478.9|4490.2|4478.2|0
1621221760000|2021-05-17 03:22:40|4490.3|4478.3|4488.9|4476.9|4490.3|4478.3|4488.9|4476.9|0
1621221770000|2021-05-17 03:22:50|4489|4477|4488.4|4476.4|4489|4477|4488.4|4476.4|0
1621221780000|2021-05-17 03:23:00|4492.9|4476.9|4494.9|4478.9|4494.9|4480.3|4491|4476.9|12
1621221790000|2021-05-17 03:23:10|4492.5|4480.5|4491.6|4479.6|4492.5|4480.5|4491|4479|1
1621221800000|2021-05-17 03:23:20|4491.5|4479.5|4491.5|4479.5|4491.5|4479.5|4491.5|4479.5|0
1621221810000|2021-05-17 03:23:30|4491|4479|4491|4479|4491|4479|4491|4479|2
1621221820000|2021-05-17 03:23:40|4492.4|4480.4|4492.8|4480.8|4492.8|4480.8|4492.4|4480.4|0
1621221830000|2021-05-17 03:23:50|4493.1|4481.1|4493.6|4481.6|4493.9|4481.9|4493.1|4481.1|0
1621221840000|2021-05-17 03:24:00|4492|4480|4493|4481|4493.5|4481.5|4492|4480|0
1621221850000|2021-05-17 03:24:10|4493.1|4481.1|4494.5|4482.5|4495.1|4482.5|4493|4479.1|0
1621221860000|2021-05-17 03:24:20|4494.6|4482.6|4494.6|4482.6|4494.6|4482.6|4494.6|4482.6|1
1621221870000|2021-05-17 03:24:30|4494.7|4482.7|4494.2|4482.2|4494.7|4482.7|4494.2|4482.2|0
1621221910000|2021-05-17 03:25:10|4493.9|4481.9|4493.9|4481.9|4493.9|4481.9|4493.9|4481.9|0
1621221940000|2021-05-17 03:25:40|4493.1|4481.1|4492.9|4480.9|4493.5|4481.5|4492.9|4480.9|1
1621221950000|2021-05-17 03:25:50|4492.5|4480.5|4491.2|4479.2|4492.5|4480.5|4491.2|4479.2|1
1621221960000|2021-05-17 03:26:00|4491.7|4479.7|4491.2|4479.2|4491.7|4479.7|4491.2|4479.2|0
1621221970000|2021-05-17 03:26:10|4490.7|4478.7|4490.2|4478.2|4490.7|4478.7|4490.2|4478.2|0
1621221990000|2021-05-17 03:26:30|4489.9|4477.9|4489.9|4477.9|4490.7|4478.7|4489.5|4477.5|0
1621222000000|2021-05-17 03:26:40|4490.7|4478.7|4488.7|4476.7|4490.7|4478.7|4488.7|4476.7|5
1621222010000|2021-05-17 03:26:50|4489.5|4477.5|4489|4477|4489.5|4477.5|4489|4477|1
1621222020000|2021-05-17 03:27:00|4490.1|4478.1|4488.5|4476.5|4490.1|4478.1|4488.5|4476.5|28
1621222030000|2021-05-17 03:27:10|4488|4476|4483|4471|4488|4476|4480.6|4468.6|22
1621222040000|2021-05-17 03:27:20|4482.6|4470.6|4484.1|4472.1|4484.5|4472.5|4482.1|4470.1|0
1621222050000|2021-05-17 03:27:30|4483.9|4471.9|4483.8|4471.8|4483.9|4471.9|4483.8|4471.8|0
1621222060000|2021-05-17 03:27:40|4482.9|4470.9|4482|4470|4482.9|4470.9|4481.7|4469.7|5
1621222070000|2021-05-17 03:27:50|4481.9|4469.9|4481.1|4469.1|4481.9|4469.9|4481.1|4469.1|8
1621222080000|2021-05-17 03:28:00|4481.9|4469.9|4480.6|4468.6|4482.9|4470.9|4480.6|4468.6|2
1621222090000|2021-05-17 03:28:10|4480.5|4468.5|4481.9|4469.9|4482.9|4470.9|4480.5|4468.5|2
1621222100000|2021-05-17 03:28:20|4481.6|4469.6|4480.9|4468.9|4481.9|4469.9|4480.9|4468.9|4
1621222110000|2021-05-17 03:28:30|4481.1|4469.1|4482.3|4470.3|4482.3|4470.3|4481.1|4469.1|1
1621222120000|2021-05-17 03:28:40|4481.9|4469.9|4481.9|4469.9|4481.9|4469.9|4481.9|4469.9|0
1621222130000|2021-05-17 03:28:50|4482.1|4470.1|4482.8|4470.8|4482.8|4470.8|4482.1|4470.1|0
1621222140000|2021-05-17 03:29:00|4482.5|4470.5|4483.3|4471.3|4483.3|4471.3|4482.5|4470.5|0
1621222160000|2021-05-17 03:29:20|4483.1|4471.1|4483.8|4471.8|4483.8|4471.8|4483.1|4471.1|0
1621222170000|2021-05-17 03:29:30|4483.6|4471.6|4483.6|4471.6|4483.6|4471.6|4483.6|4471.6|0
1621222180000|2021-05-17 03:29:40|4481.9|4469.9|4482.1|4470.1|4482.1|4470.1|4481.5|4469.5|0
1621222190000|2021-05-17 03:29:50|4482.4|4470.4|4483.3|4471.3|4483.3|4471.3|4482.4|4470.4|0
1621222200000|2021-05-17 03:30:00|4483.5|4471.5|4494.8|4482.8|4495.7|4483.7|4483.5|4471.5|1
1621222210000|2021-05-17 03:30:10|4497.4|4485.4|4493.7|4481.7|4497.4|4485.4|4493.7|4479.6|1
1621222220000|2021-05-17 03:30:20|4491.7|4479.7|4489.2|4473.2|4492.3|4480.2|4489.2|4472.3|0
1621222230000|2021-05-17 03:30:30|4488.4|4472.4|4488.4|4472.4|4488.4|4472.4|4488.4|4472.4|0
1621222240000|2021-05-17 03:30:40|4488.8|4472.8|4489.2|4473.2|4489.2|4473.2|4488.8|4472.8|0
1621222250000|2021-05-17 03:30:50|4489.1|4473.1|4486.2|4474.2|4489.1|4474.2|4484.8|4472.7|0
1621222280000|2021-05-17 03:31:20|4486.1|4474.1|4486.6|4474.6|4486.6|4474.6|4486.1|4474.1|0
1621222290000|2021-05-17 03:31:30|4486.9|4474.9|4489.4|4473.4|4489.4|4474.9|4486.9|4473.4|0
1621222300000|2021-05-17 03:31:40|4489.8|4473.8|4489.8|4473.8|4489.8|4473.8|4489.8|4473.8|0
1621222320000|2021-05-17 03:32:00|4487.3|4475.3|4487.3|4475.3|4487.3|4475.3|4487.3|4475.3|0
1621222330000|2021-05-17 03:32:10|4485.8|4473.8|4486.2|4474.2|4486.2|4474.2|4485.8|4473.8|0
1621222340000|2021-05-17 03:32:20|4488.9|4472.9|4488.9|4472.9|4488.9|4472.9|4488.9|4472.9|5
1621222350000|2021-05-17 03:32:30|4489.1|4477.1|4489.1|4477.1|4489.1|4477.1|4489.1|4477.1|3
1621222360000|2021-05-17 03:32:40|4489.2|4477.2|4489.1|4477.1|4489.2|4477.2|4489.1|4477.1|1
1621222370000|2021-05-17 03:32:50|4488.6|4476.6|4488.6|4476.6|4488.6|4476.6|4488.6|4476.6|1
1621222400000|2021-05-17 03:33:20|4488.7|4476.7|4489.1|4477.1|4489.6|4477.6|4488.7|4476.7|0
1621222410000|2021-05-17 03:33:30|4489|4477|4489.5|4477.5|4489.5|4477.5|4489|4477|0
1621222480000|2021-05-17 03:34:40|4489.8|4477.8|4490|4478|4490|4478|4489.8|4477.8|1
1621222490000|2021-05-17 03:34:50|4489.8|4477.8|4489.8|4477.8|4489.8|4477.8|4489.8|4477.8|4
1621222500000|2021-05-17 03:35:00|4490.1|4478.1|4489.7|4477.7|4490.1|4478.1|4489.7|4477.7|0
1621222510000|2021-05-17 03:35:10|4489.5|4477.5|4488.8|4476.8|4489.8|4477.8|4488.8|4476.8|0
1621222540000|2021-05-17 03:35:40|4489.2|4477.2|4489.6|4477.6|4489.6|4477.6|4489.2|4477.2|0
1621222580000|2021-05-17 03:36:20|4489.7|4477.7|4489.7|4477.7|4490.2|4478.2|4489.7|4477.7|0
1621222610000|2021-05-17 03:36:50|4489.3|4477.3|4487.6|4475.6|4489.3|4477.3|4487.6|4475.6|0
1621222620000|2021-05-17 03:37:00|4487.1|4475.1|4486.6|4474.6|4487.1|4475.1|4486.3|4474.3|5
1621222630000|2021-05-17 03:37:10|4486.2|4474.2|4485.2|4473.2|4486.2|4474.2|4485.1|4473.1|5
1621222640000|2021-05-17 03:37:20|4484.3|4472.3|4487.9|4475.9|4487.9|4475.9|4484.3|4472.3|2
1621222650000|2021-05-17 03:37:30|4488.7|4476.7|4488.7|4476.7|4488.7|4476.7|4488.7|4476.7|0
1621222660000|2021-05-17 03:37:40|4488.6|4476.6|4488.2|4476.2|4488.6|4476.6|4488.2|4476.2|0
1621222670000|2021-05-17 03:37:50|4486.8|4474.8|4486.7|4474.7|4486.8|4474.8|4486.7|4474.7|0
1621222690000|2021-05-17 03:38:10|4486.9|4474.9|4488.1|4476.1|4488.1|4476.1|4486.9|4474.9|0
1621222710000|2021-05-17 03:38:30|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|0
1621222720000|2021-05-17 03:38:40|4487.3|4475.3|4487.3|4475.3|4487.3|4475.3|4487.3|4475.3|0
1621222740000|2021-05-17 03:39:00|4487.2|4475.2|4487.3|4475.3|4487.3|4475.3|4487.2|4475.2|0
1621222750000|2021-05-17 03:39:10|4487.2|4475.2|4487.2|4475.2|4487.3|4475.3|4487.2|4475.2|0
1621222760000|2021-05-17 03:39:20|4487.1|4475.1|4486.7|4474.7|4487.1|4475.1|4486.7|4474.7|0
1621222770000|2021-05-17 03:39:30|4486.3|4474.3|4485.8|4473.8|4486.3|4474.3|4485.8|4473.8|0
1621222780000|2021-05-17 03:39:40|4485.4|4473.4|4485.5|4473.5|4485.5|4473.5|4485.4|4473.4|1
1621222800000|2021-05-17 03:40:00|4485.2|4473.2|4485.5|4473.5|4485.5|4473.5|4485.2|4473.2|0
1621222830000|2021-05-17 03:40:30|4485.9|4473.9|4485|4473|4485.9|4473.9|4485|4473|0
1621222840000|2021-05-17 03:40:40|4485.2|4473.2|4485|4473|4485.2|4473.2|4485|4473|0
1621222850000|2021-05-17 03:40:50|4484.3|4472.3|4484.3|4472.3|4484.3|4472.3|4484.3|4472.3|1
1621222860000|2021-05-17 03:41:00|4484.2|4472.2|4484.2|4472.2|4484.2|4472.2|4484.2|4472.2|8
1621222870000|2021-05-17 03:41:10|4484|4472|4484.2|4472.2|4484.2|4472.2|4484|4472|0
1621222880000|2021-05-17 03:41:20|4484|4472|4483.3|4471.3|4484|4472|4483.3|4471.3|1
1621222890000|2021-05-17 03:41:30|||||||||1
1621222900000|2021-05-17 03:41:40|4484|4472|4487.8|4475.8|4487.8|4475.8|4484|4472|0
1621222910000|2021-05-17 03:41:50|4487.7|4475.7|4487.3|4475.3|4487.7|4475.7|4487.3|4475.3|0
1621222930000|2021-05-17 03:42:10|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|0
1621222950000|2021-05-17 03:42:30|4488.5|4476.5|4488.5|4476.5|4488.5|4476.5|4488.5|4476.5|0
1621222960000|2021-05-17 03:42:40|4487.6|4475.6|4487.8|4475.8|4488.6|4476.6|4487.6|4475.6|0
1621222980000|2021-05-17 03:43:00|4488.2|4476.2|4488.1|4476.1|4488.2|4476.2|4487.7|4475.7|0
1621222990000|2021-05-17 03:43:10|4489|4477|4491.1|4475.1|4491.1|4477|4489|4475.1|0
1621223000000|2021-05-17 03:43:20|4492.7|4476.7|4493.1|4477.1|4493.1|4477.1|4492.2|4476.2|0
1621223010000|2021-05-17 03:43:30|4493.3|4477.3|4497.1|4477.1|4497.1|4478.9|4493.3|4477.1|0
1621223020000|2021-05-17 03:43:40|4497.9|4477.9|4495.5|4479.5|4497.9|4479.5|4494.9|4477.5|0
1621223030000|2021-05-17 03:43:50|4497.5|4477.5|4497.5|4477.5|4497.5|4477.5|4497.5|4477.5|0
1621223040000|2021-05-17 03:44:00|4497|4477|4495.3|4479.3|4497|4479.3|4494.9|4477|0
1621223060000|2021-05-17 03:44:20|4496.6|4480.6|4497.8|4481.8|4497.8|4481.8|4496.1|4480.1|0
1621223090000|2021-05-17 03:44:50|4497.4|4481.4|4497.4|4481.4|4497.4|4481.4|4497.4|4481.4|0
1621223110000|2021-05-17 03:45:10|4497.8|4481.8|4497.8|4481.8|4497.8|4481.8|4497.8|4481.8|0
1621223140000|2021-05-17 03:45:40|4498.3|4482.3|4498.3|4482.3|4498.3|4482.3|4497.5|4481.5|8
1621223170000|2021-05-17 03:46:10|4496.6|4484.6|4499.1|4487.1|4499.1|4487.1|4496.6|4484.6|0
1621223180000|2021-05-17 03:46:20|4499.2|4487.2|4499.7|4487.7|4500.1|4488.1|4499.2|4487.2|0
1621223190000|2021-05-17 03:46:30|4500.8|4488.8|4500.7|4488.7|4500.8|4488.8|4500.2|4488.2|1
1621223200000|2021-05-17 03:46:40|4499.8|4487.8|4500.3|4488.3|4500.3|4488.3|4499.3|4487.3|0
1621223210000|2021-05-17 03:46:50|4500.1|4488.1|4498.1|4486.1|4500.1|4488.1|4498.1|4486.1|0
1621223220000|2021-05-17 03:47:00|4498.8|4486.8|4498.1|4486.1|4498.8|4486.8|4498.1|4486.1|0
1621223230000|2021-05-17 03:47:10|4498.2|4486.2|4498.1|4486.1|4498.2|4486.2|4498.1|4486.1|0
1621223250000|2021-05-17 03:47:30|4498.8|4486.8|4499.2|4487.2|4499.2|4487.2|4498.8|4486.8|0
1621223260000|2021-05-17 03:47:40|4498.8|4486.8|4498.8|4486.8|4498.8|4486.8|4498.8|4486.8|0
1621223280000|2021-05-17 03:48:00|4498.4|4486.4|4498.4|4486.4|4498.4|4486.4|4498.4|4486.4|0
1621223290000|2021-05-17 03:48:10|4498.1|4486.1|4498.1|4486.1|4498.1|4486.1|4498.1|4486.1|0
1621223300000|2021-05-17 03:48:20|4498.4|4486.4|4498.4|4486.4|4498.4|4486.4|4498.4|4486.4|0
1621223320000|2021-05-17 03:48:40|4498.1|4486.1|4498.1|4486.1|4498.1|4486.1|4498.1|4486.1|0
1621223350000|2021-05-17 03:49:10|4498|4486|4498.2|4486.2|4498.2|4486.2|4498|4486|0
1621223430000|2021-05-17 03:50:30|4493.1|4481.1|4493.5|4481.5|4493.5|4481.5|4493.1|4481.1|1
1621223440000|2021-05-17 03:50:40|4493.1|4481.1|4493.5|4481.5|4493.5|4481.5|4492.1|4480.1|0
1621223450000|2021-05-17 03:50:50|4495.5|4483.5|4495.5|4483.5|4495.5|4483.5|4495.5|4483.5|0
1621223460000|2021-05-17 03:51:00|4495.8|4483.8|4495.8|4483.8|4495.8|4483.8|4495.8|4483.8|0
1621223530000|2021-05-17 03:52:10|4496.2|4484.2|4496.2|4484.2|4496.2|4484.2|4496.2|4484.2|0
1621223560000|2021-05-17 03:52:40|4494.3|4482.3|4493|4481|4494.3|4482.3|4493|4481|0
1621223570000|2021-05-17 03:52:50|4492.5|4480.5|4493|4481|4493|4481|4492.5|4480.5|0
1621223580000|2021-05-17 03:53:00|4492.6|4480.6|4492.6|4480.6|4492.6|4480.6|4492.6|4480.6|0
1621223600000|2021-05-17 03:53:20|4492.2|4480.2|4492.2|4480.2|4492.2|4480.2|4492.2|4480.2|0
1621223650000|2021-05-17 03:54:10|4493.6|4477.6|4493.6|4477.6|4493.6|4477.6|4493.6|4477.6|1
1621223660000|2021-05-17 03:54:20|4493.1|4477.1|4489.2|4477.2|4493.1|4478.9|4489.2|4476.9|0
1621223670000|2021-05-17 03:54:30|4488.8|4476.8|4487.9|4475.9|4488.8|4476.8|4487.9|4475.9|0
1621223680000|2021-05-17 03:54:40|4487.8|4475.8|4488.2|4476.2|4488.2|4476.2|4487.8|4475.8|0
1621223710000|2021-05-17 03:55:10|4488.8|4476.8|4493.2|4477.2|4493.7|4477.7|4488.8|4476.8|0
1621223740000|2021-05-17 03:55:40|4493|4477|4493|4477|4493|4478.8|4490.8|4477|0
1621223760000|2021-05-17 03:56:00|4493.3|4477.3|4493.3|4477.3|4493.3|4477.3|4493.3|4477.3|0
1621223780000|2021-05-17 03:56:20|4493.7|4477.7|4491.2|4479.2|4494.1|4480.1|4491.2|4477.7|0
1621223790000|2021-05-17 03:56:30|4490.4|4478.4|4490.4|4478.4|4490.4|4478.4|4490.4|4478.4|0
1621223860000|2021-05-17 03:57:40|4489.9|4477.9|4489.9|4477.9|4489.9|4477.9|4489.8|4477.8|0
1621223870000|2021-05-17 03:57:50|4489.4|4477.4|4489.4|4477.4|4489.4|4477.4|4489.4|4477.4|0
1621223880000|2021-05-17 03:58:00|4489.8|4477.8|4489.5|4477.5|4489.8|4477.8|4489.5|4477.5|0
1621223920000|2021-05-17 03:58:40|4488.8|4476.8|4488.8|4476.8|4488.8|4476.8|4488.4|4476.4|0
1621223930000|2021-05-17 03:58:50|4488.4|4476.4|4488.8|4476.8|4488.8|4476.8|4488.4|4476.4|0
1621223950000|2021-05-17 03:59:10|4488.4|4476.4|4488.3|4476.3|4488.4|4476.4|4488.3|4476.3|0
1621223980000|2021-05-17 03:59:40|4488.1|4476.1|4486.5|4474.5|4488.1|4476.1|4486.5|4474.5|1
1621224000000|2021-05-17 04:00:00|4487.1|4475.1|4487.1|4475.1|4487.1|4475.1|4487.1|4475.1|1
1621224020000|2021-05-17 04:00:20|4487|4475|4487.1|4475.1|4487.1|4475.1|4487|4475|0
1621224040000|2021-05-17 04:00:40|4486.6|4474.6|4486.6|4474.6|4486.6|4474.6|4486.6|4474.6|0
1621224050000|2021-05-17 04:00:50|4487.5|4475.5|4487.5|4475.5|4487.5|4475.5|4487.5|4475.5|0
1621224070000|2021-05-17 04:01:10|4487.4|4475.4|4487.5|4475.5|4487.5|4475.5|4487.4|4475.4|0
1621224100000|2021-05-17 04:01:40|4487.6|4475.6|4488|4476|4488|4476|4487.6|4475.6|0
1621224120000|2021-05-17 04:02:00|4487.1|4475.1|4487.1|4475.1|4487.2|4475.2|4487.1|4475.1|0
1621224140000|2021-05-17 04:02:20|4488.7|4476.7|4488.6|4476.6|4488.7|4476.7|4488.6|4476.6|0
1621224170000|2021-05-17 04:02:50|4486.2|4474.2|4486.2|4474.2|4486.2|4474.2|4486.2|4474.2|0
1621224190000|2021-05-17 04:03:10|4486.5|4474.5|4488.9|4476.9|4488.9|4476.9|4486.5|4474.5|0
1621224220000|2021-05-17 04:03:40|4489.4|4477.4|4489.4|4477.4|4489.4|4477.4|4489.4|4477.4|0
1621224240000|2021-05-17 04:04:00|4489.3|4477.3|4489.3|4477.3|4489.3|4477.3|4489.3|4477.3|0
1621224260000|2021-05-17 04:04:20|4490|4478|4490|4478|4490|4478|4490|4478|1
1621224290000|2021-05-17 04:04:50|4489.8|4477.8|4489.8|4477.8|4489.8|4477.8|4489.8|4477.8|0
1621224310000|2021-05-17 04:05:10|4489.1|4477.1|4489.1|4477.1|4489.1|4477.1|4489.1|4477.1|0
1621224320000|2021-05-17 04:05:20|4489|4477|4488.1|4476.1|4489|4477|4488.1|4476.1|0
1621224330000|2021-05-17 04:05:30|4489.7|4477.7|4489.7|4477.7|4489.7|4477.7|4489.7|4477.7|3
1621224340000|2021-05-17 04:05:40|4491.2|4479.2|4491.2|4479.2|4491.2|4479.2|4491.2|4479.2|0
1621224370000|2021-05-17 04:06:10|4491.3|4479.3|4491.3|4479.3|4491.3|4479.3|4491.3|4479.3|0
1621224390000|2021-05-17 04:06:30|4491|4479|4491|4479|4491|4479|4491|4479|0
1621224400000|2021-05-17 04:06:40|4491.3|4479.3|4491.3|4479.3|4491.3|4479.3|4491.3|4479.3|0
1621224420000|2021-05-17 04:07:00|4492.1|4480.1|4492.1|4480.1|4492.1|4480.1|4492.1|4480.1|0
1621224430000|2021-05-17 04:07:10|4494|4482|4494|4482|4494|4482|4494|4482|0
1621224440000|2021-05-17 04:07:20|4495.2|4483.2|4494.5|4482.5|4495.2|4483.2|4494.5|4482.5|0
1621224450000|2021-05-17 04:07:30|4494.4|4482.4|4494.4|4482.4|4494.4|4482.4|4494.4|4482.4|0
1621224460000|2021-05-17 04:07:40|4495.4|4483.4|4495.4|4483.4|4495.4|4483.4|4495.4|4483.4|0
1621224560000|2021-05-17 04:09:20|4495.8|4483.8|4496.6|4484.6|4496.6|4484.6|4495.8|4483.8|0
1621224600000|2021-05-17 04:10:00|4495.8|4483.8|4494.6|4482.6|4495.8|4483.8|4494.6|4482.6|0
1621224620000|2021-05-17 04:10:20|4493.7|4481.7|4493.6|4481.6|4493.7|4481.7|4493.6|4481.6|0
1621224750000|2021-05-17 04:12:30|4492.7|4480.7|4492.7|4480.7|4492.7|4480.7|4492.7|4480.7|3
1621224760000|2021-05-17 04:12:40|4490.7|4478.7|4490.7|4478.7|4490.7|4478.7|4490.7|4478.7|2
1621224780000|2021-05-17 04:13:00|4491.5|4479.5|4490.7|4478.7|4491.5|4479.5|4490.7|4478.7|0
1621224940000|2021-05-17 04:15:40|4491.1|4479.1|4491.1|4479.1|4491.1|4479.1|4491.1|4479.1|0
1621224960000|2021-05-17 04:16:00|4491.5|4479.5|4491.5|4479.5|4491.5|4479.5|4491.5|4479.5|0
1621224970000|2021-05-17 04:16:10|4492.3|4480.3|4494.6|4482.6|4494.6|4482.6|4492.3|4480.3|0
1621224980000|2021-05-17 04:16:20|4494.2|4482.2|4494.2|4482.2|4494.2|4482.2|4494.2|4482.2|0
1621224990000|2021-05-17 04:16:30|4494.3|4482.3|4494.3|4482.3|4494.3|4482.3|4494.3|4482.3|0
1621225000000|2021-05-17 04:16:40|4494.2|4482.2|4494.2|4482.2|4494.2|4482.2|4494.2|4482.2|0
1621225010000|2021-05-17 04:16:50|4494.3|4482.3|4494.2|4482.2|4494.3|4482.3|4494.2|4482.2|0
1621225060000|2021-05-17 04:17:40|4493.8|4481.8|4493.8|4481.8|4493.8|4481.8|4493.8|4481.8|0
1621225110000|2021-05-17 04:18:30|4494.2|4482.2|4498.5|4482.5|4498.5|4484.3|4494.2|4482.2|1
1621225120000|2021-05-17 04:18:40|4497.4|4485.4|4500.8|4488.8|4500.8|4488.8|4497.4|4485.4|0
1621225130000|2021-05-17 04:18:50|4500.7|4488.7|4500.8|4488.8|4500.8|4488.8|4500.7|4488.7|0
1621225140000|2021-05-17 04:19:00|4500.6|4488.6|4500.3|4488.3|4500.6|4488.6|4500.3|4488.3|0
1621225170000|2021-05-17 04:19:30|4500.8|4488.8|4500.8|4488.8|4500.8|4488.8|4500.8|4488.8|0
1621225190000|2021-05-17 04:19:50|4500.2|4488.2|4499.7|4487.7|4500.3|4488.3|4499.7|4487.7|0
1621225210000|2021-05-17 04:20:10|4500.2|4488.2|4500.2|4488.2|4500.2|4488.2|4500.2|4488.2|0
1621225220000|2021-05-17 04:20:20|4499.8|4487.8|4499.8|4487.8|4499.8|4487.8|4499.8|4487.8|0
1621225230000|2021-05-17 04:20:30|4500.2|4488.2|4499.9|4487.9|4500.7|4488.7|4499.5|4487.5|2
1621225250000|2021-05-17 04:20:50|4498.7|4486.7|4496.9|4484.9|4498.7|4486.7|4496.9|4484.9|0
1621225270000|2021-05-17 04:21:10|4496|4484|4496.1|4484.1|4496.1|4484.1|4495.6|4483.6|0
1621225280000|2021-05-17 04:21:20|4496|4484|4496.5|4484.5|4496.5|4484.5|4496|4484|0
1621225300000|2021-05-17 04:21:40|4496|4484|4495.6|4483.6|4496|4484|4495.6|4483.6|0
1621225320000|2021-05-17 04:22:00|4497.3|4481.3|4497.3|4481.3|4497.3|4481.3|4497.3|4481.3|0
1621225330000|2021-05-17 04:22:10|4496.1|4480.1|4496.1|4480.1|4496.1|4480.1|4496.1|4480.1|0
1621225350000|2021-05-17 04:22:30|4495.7|4479.7|4495.7|4479.7|4495.7|4479.7|4495.7|4479.7|0
1621225360000|2021-05-17 04:22:40|4495.3|4479.3|4495.3|4479.3|4495.3|4479.3|4495.3|4479.3|0
1621225370000|2021-05-17 04:22:50|4495.6|4483.6|4496.9|4480.9|4498.4|4486.4|4495.6|4480.9|0
1621225380000|2021-05-17 04:23:00|4495.4|4483.4|4495.9|4483.9|4495.9|4483.9|4495.4|4483.4|0
1621225390000|2021-05-17 04:23:10|4496|4484|4496.4|4484.4|4496.4|4484.4|4496|4484|0
1621225400000|2021-05-17 04:23:20|4496.6|4484.6|4496.3|4484.3|4496.6|4484.6|4496.3|4484.3|0
1621225410000|2021-05-17 04:23:30|4496.8|4484.8|4496.8|4484.8|4496.8|4484.8|4496.3|4484.3|0
1621225440000|2021-05-17 04:24:00|4497.1|4485.1|4496.4|4484.4|4497.1|4485.1|4496.4|4484.4|0
1621225450000|2021-05-17 04:24:10|4496.5|4484.5|4496.5|4484.5|4496.5|4484.5|4496.5|4484.5|0
1621225460000|2021-05-17 04:24:20|4497.9|4485.9|4497.9|4485.9|4498.4|4486.4|4497.9|4485.9|5
1621225480000|2021-05-17 04:24:40|4498.1|4486.1|4498.1|4486.1|4498.1|4486.1|4498.1|4486.1|0
1621225510000|2021-05-17 04:25:10|4498.3|4486.3|4498.5|4486.5|4498.6|4486.6|4498.3|4486.3|0
1621225530000|2021-05-17 04:25:30|4499.7|4487.7|4499.7|4487.7|4499.7|4487.7|4499.7|4487.7|0
1621225540000|2021-05-17 04:25:40|4500.5|4488.5|4502.1|4490.1|4502.1|4490.1|4500.5|4488.5|13
1621225550000|2021-05-17 04:25:50|||||||||1
1621225560000|2021-05-17 04:26:00|4502.3|4490.3|4502.3|4490.3|4502.3|4490.3|4502.3|4490.3|4
1621225590000|2021-05-17 04:26:30|4502.4|4490.4|4502.1|4490.1|4502.4|4490.4|4502.1|4490.1|0
1621225600000|2021-05-17 04:26:40|4501.9|4489.9|4501.9|4489.9|4501.9|4489.9|4501.9|4489.9|0
1621225630000|2021-05-17 04:27:10|4502.1|4490.1|4502.1|4490.1|4502.1|4490.1|4502.1|4490.1|0
1621225640000|2021-05-17 04:27:20|4502.2|4490.2|4500.8|4488.8|4502.2|4490.2|4500.8|4488.8|0
1621225650000|2021-05-17 04:27:30|4502.3|4486.3|4502.7|4486.7|4502.7|4488.7|4500.6|4486.3|0
1621225660000|2021-05-17 04:27:40|4501.1|4489.1|4502.7|4486.7|4503.1|4489.1|4501.1|4486.7|0
1621225670000|2021-05-17 04:27:50|4499.7|4487.7|4499.7|4487.7|4499.7|4487.7|4499.7|4487.7|0
1621225680000|2021-05-17 04:28:00|4499.8|4487.8|4499.8|4487.8|4499.8|4487.8|4499.8|4487.8|0
1621225690000|2021-05-17 04:28:10|4500.3|4488.3|4500.3|4488.3|4500.3|4488.3|4500.3|4488.3|0
1621225700000|2021-05-17 04:28:20|4500.1|4488.1|4500.2|4488.2|4500.2|4488.2|4500.1|4488.1|0
1621225710000|2021-05-17 04:28:30|4500.1|4488.1|4500.2|4488.2|4500.2|4488.2|4500.1|4488.1|0
1621225740000|2021-05-17 04:29:00|4499.5|4487.5|4498.3|4486.3|4499.5|4487.5|4498.3|4486.3|0
1621225750000|2021-05-17 04:29:10|4498.7|4486.7|4498.7|4486.7|4498.7|4486.7|4498.7|4486.7|0
1621225770000|2021-05-17 04:29:30|4503.7|4483.7|4505.6|4485.6|4505.6|4488.4|4501.7|4483.7|11
1621225780000|2021-05-17 04:29:40|4503.1|4487.1|4506.8|4486.8|4507.5|4488.1|4503.1|4484.5|0
1621225790000|2021-05-17 04:29:50|4504.1|4488.1|4503.5|4483.5|4504.1|4488.1|4500.5|4483.5|0
1621233000000|2021-05-17 06:30:00|4498.1|4482.1|4498.6|4482.6|4498.6|4482.6|4498.1|4482.1|0
1621233010000|2021-05-17 06:30:10|4496.5|4484.5|4492.3|4480.3|4496.8|4484.8|4492.3|4479.5|0
1621233020000|2021-05-17 06:30:20|4494.4|4478.4|4489.3|4477.3|4494.4|4480.3|4488.9|4476.9|2
1621233030000|2021-05-17 06:30:30|4488|4476|4488.8|4476.8|4488.8|4476.8|4488|4476|0
1621233040000|2021-05-17 06:30:40|4488|4476|4488|4476|4488|4476|4488|4476|0
1621233060000|2021-05-17 06:31:00|4487.6|4475.6|4486.8|4474.8|4487.6|4475.6|4485.2|4473.2|7
1621233070000|2021-05-17 06:31:10|4486.3|4474.3|4487.9|4475.9|4487.9|4475.9|4485.4|4473.4|1
1621233080000|2021-05-17 06:31:20|4489.6|4477.6|4490.2|4478.2|4490.6|4478.6|4489.6|4477.6|0
1621233090000|2021-05-17 06:31:30|4490.6|4478.6|4490.6|4478.6|4490.6|4478.6|4490.6|4478.6|0
1621233100000|2021-05-17 06:31:40|4487.5|4475.5|4487.5|4475.5|4487.5|4475.5|4487.5|4475.5|0
1621233110000|2021-05-17 06:31:50|4487.4|4475.4|4487.9|4475.9|4488.3|4476.3|4487.4|4475.4|0
1621233120000|2021-05-17 06:32:00|4487.7|4475.7|4486.6|4474.6|4487.7|4475.7|4486.1|4474.1|1
1621233130000|2021-05-17 06:32:10|4487|4475|4487.4|4475.4|4487.4|4475.4|4487|4475|0
1621233140000|2021-05-17 06:32:20|4487.8|4475.8|4487.8|4475.8|4487.8|4475.8|4487.4|4475.4|0
1621233160000|2021-05-17 06:32:40|4488.2|4476.2|4489.3|4477.3|4489.3|4477.3|4488.2|4476.2|0
1621233170000|2021-05-17 06:32:50|4491|4479|4491|4479|4491|4479|4491|4479|0
1621233190000|2021-05-17 06:33:10|4488.6|4476.6|4489.3|4477.3|4489.4|4477.4|4488.6|4476.6|0
1621233210000|2021-05-17 06:33:30|4490.1|4478.1|4490.1|4478.1|4490.1|4478.1|4490.1|4478.1|0
1621233240000|2021-05-17 06:34:00|4490.9|4478.9|4492|4480|4492|4480|4490.9|4478.9|0
1621233250000|2021-05-17 06:34:10|4492.4|4480.4|4492.5|4480.5|4492.9|4480.9|4492.4|4480.4|0
1621233260000|2021-05-17 06:34:20|4492.4|4480.4|4491.7|4479.7|4492.4|4480.4|4491.7|4479.7|0
1621233270000|2021-05-17 06:34:30|4492|4480|4492|4480|4492|4480|4492|4480|0
1621233280000|2021-05-17 06:34:40|4492.4|4480.4|4492.4|4480.4|4492.4|4480.4|4492.4|4480.4|0
1621233290000|2021-05-17 06:34:50|4492|4480|4492|4480|4492|4480|4492|4480|0
1621233340000|2021-05-17 06:35:40|4492.4|4480.4|4492|4480|4492.4|4480.4|4492|4480|0
1621233350000|2021-05-17 06:35:50|4492.4|4480.4|4492|4480|4492.4|4480.4|4492|4480|0
1621233360000|2021-05-17 06:36:00|4492.5|4480.5|4492.4|4480.4|4492.9|4480.9|4492.4|4480.4|0
1621233370000|2021-05-17 06:36:10|4492|4480|4492|4480|4492|4480|4492|4480|0
1621233400000|2021-05-17 06:36:40|4492.6|4480.6|4492.6|4480.6|4492.6|4480.6|4492.6|4480.6|0
1621233420000|2021-05-17 06:37:00|4493|4481|4493.1|4481.1|4493.1|4481.1|4493|4481|4
1621233430000|2021-05-17 06:37:10|4493.3|4481.3|4493.3|4481.3|4493.3|4481.3|4493.3|4481.3|0
1621233440000|2021-05-17 06:37:20|4494|4482|4494.4|4482.4|4494.4|4482.4|4494|4482|5
1621233450000|2021-05-17 06:37:30|4494.5|4482.5|4494.7|4482.7|4494.7|4482.7|4494.5|4482.5|0
1621233470000|2021-05-17 06:37:50|4495.4|4483.4|4497.6|4485.6|4497.6|4485.6|4495.4|4483.4|0
1621233480000|2021-05-17 06:38:00|4497.8|4485.8|4499.1|4487.1|4499.1|4487.1|4497.8|4485.8|31
1621233490000|2021-05-17 06:38:10|4500.8|4488.8|4501.1|4489.1|4502|4490|4500.4|4488.4|6
1621233510000|2021-05-17 06:38:30|4501.5|4489.5|4502.2|4490.2|4502.2|4490.2|4501.5|4489.5|2
1621233520000|2021-05-17 06:38:40|4503.5|4491.5|4503.1|4491.1|4503.5|4491.5|4503.1|4491.1|1
1621233530000|2021-05-17 06:38:50|4500.8|4488.8|4500.5|4488.5|4501|4489|4500.5|4488.5|5
1621233540000|2021-05-17 06:39:00|4500.9|4488.9|4500.8|4488.8|4500.9|4488.9|4500.8|4488.8|0
1621233560000|2021-05-17 06:39:20|4500.4|4488.4|4500.4|4488.4|4500.4|4488.4|4500.4|4488.4|0
1621233570000|2021-05-17 06:39:30|4500.8|4488.8|4500.8|4488.8|4500.8|4488.8|4500.8|4488.8|0
1621233580000|2021-05-17 06:39:40|4501.1|4489.1|4502.3|4490.3|4502.3|4490.3|4501.1|4489.1|0
1621233600000|2021-05-17 06:40:00|4501.9|4489.9|4501.9|4489.9|4501.9|4489.9|4501.9|4489.9|0
1621233610000|2021-05-17 06:40:10|4501.5|4489.5|4501.5|4489.5|4501.5|4489.5|4501.5|4489.5|0
1621233620000|2021-05-17 06:40:20|4500.4|4488.4|4500.8|4488.8|4500.8|4488.8|4500.4|4488.4|0
1621233630000|2021-05-17 06:40:30|4500.4|4488.4|4499.9|4487.9|4500.4|4488.4|4499.9|4487.9|2
1621233640000|2021-05-17 06:40:40|4499.5|4487.5|4499.4|4487.4|4499.5|4487.5|4499.4|4487.4|0
1621233650000|2021-05-17 06:40:50|4499|4487|4499|4487|4499|4487|4499|4487|0
1621233660000|2021-05-17 06:41:00|4498|4486|4498.1|4486.1|4498.1|4486.1|4498|4486|5
1621233670000|2021-05-17 06:41:10|||||||||4
1621233680000|2021-05-17 06:41:20|4498|4486|4498|4486|4498|4486|4498|4486|2
1621233690000|2021-05-17 06:41:30|4498.4|4486.4|4498.4|4486.4|4498.4|4486.4|4498.4|4486.4|0
1621233710000|2021-05-17 06:41:50|||||||||1
1621233720000|2021-05-17 06:42:00|||||||||1
1621233740000|2021-05-17 06:42:20|4497.2|4485.2|4497|4485|4498|4486|4497|4485|4
1621233750000|2021-05-17 06:42:30|4497.8|4485.8|4496.5|4484.5|4497.8|4485.8|4496.5|4484.5|0
1621233770000|2021-05-17 06:42:50|4496.6|4484.6|4497.4|4485.4|4497.4|4485.4|4496.6|4484.6|0
1621233780000|2021-05-17 06:43:00|4497.8|4485.8|4497.8|4485.8|4497.8|4485.8|4497.8|4485.8|0
1621233820000|2021-05-17 06:43:40|4498|4486|4499.6|4487.6|4499.6|4487.6|4498|4486|0
1621233830000|2021-05-17 06:43:50|4498.8|4486.8|4499.2|4487.2|4499.2|4487.2|4498.8|4486.8|0
1621233840000|2021-05-17 06:44:00|4500.1|4488.1|4502.3|4490.3|4502.3|4490.3|4500.1|4488.1|1
1621233850000|2021-05-17 06:44:10|4501.7|4489.7|4502.7|4490.7|4502.7|4490.7|4501.7|4489.7|0
1621233860000|2021-05-17 06:44:20|4503.4|4491.4|4503.4|4491.4|4503.4|4491.4|4503.4|4491.4|0
1621233870000|2021-05-17 06:44:30|4503.9|4491.9|4503.9|4491.9|4503.9|4491.9|4503.9|4491.9|0
1621233900000|2021-05-17 06:45:00|4504.3|4492.3|4504.4|4492.4|4504.8|4492.8|4504.1|4492.1|2
1621233910000|2021-05-17 06:45:10|4504.8|4492.8|4507.1|4495.1|4507.1|4495.1|4504.8|4492.8|3
1621233920000|2021-05-17 06:45:20|4509.2|4493.2|4507.1|4495.1|4509.2|4495.2|4507.1|4493.2|0
1621233930000|2021-05-17 06:45:30|4506.7|4494.7|4506.5|4494.5|4506.7|4494.7|4506.5|4494.5|1
1621233950000|2021-05-17 06:45:50|4506.9|4494.9|4506.5|4494.5|4507.3|4495.3|4506.5|4494.5|0
1621233960000|2021-05-17 06:46:00|4507.3|4495.3|4507.3|4495.3|4507.3|4495.3|4507.3|4495.3|0
1621233970000|2021-05-17 06:46:10|4506.5|4494.5|4505.7|4493.7|4506.5|4494.5|4505.7|4493.7|0
1621233980000|2021-05-17 06:46:20|4505.2|4493.2|4505.2|4493.2|4505.2|4493.2|4505.2|4493.2|0
1621233990000|2021-05-17 06:46:30|4504.3|4492.3|4504.8|4492.8|4504.8|4492.8|4504.3|4492.3|0
1621234010000|2021-05-17 06:46:50|4504.4|4492.4|4504.3|4492.3|4504.4|4492.4|4504.3|4492.3|0
1621234050000|2021-05-17 06:47:30|4504|4492|4504|4492|4504|4492|4504|4492|6
1621234070000|2021-05-17 06:47:50|4503.5|4491.5|4504|4492|4504|4492|4503.5|4491.5|0
1621234080000|2021-05-17 06:48:00|4504.4|4492.4|4504.5|4492.5|4504.5|4492.5|4504.4|4492.4|0
1621234090000|2021-05-17 06:48:10|4504.8|4492.8|4506|4494|4506|4494|4504.8|4492.8|0
1621234110000|2021-05-17 06:48:30|4506.4|4494.4|4506.4|4494.4|4506.4|4494.4|4506.4|4494.4|0
1621234120000|2021-05-17 06:48:40|4506.5|4494.5|4506.1|4494.1|4506.5|4494.5|4506.1|4494.1|0
1621234140000|2021-05-17 06:49:00|4506.6|4494.6|4506.9|4494.9|4506.9|4494.9|4506.6|4494.6|0
1621234160000|2021-05-17 06:49:20|4507.4|4495.4|4506.9|4494.9|4507.4|4495.4|4506.9|4494.9|0
1621234180000|2021-05-17 06:49:40|4507|4495|4507.4|4495.4|4507.4|4495.4|4507|4495|0
1621234190000|2021-05-17 06:49:50|4507.8|4495.8|4511|4499|4511.4|4499|4507.8|4495.4|2
1621234200000|2021-05-17 06:50:00|4511.4|4499.4|4513.1|4501.1|4513.1|4501.1|4511.4|4499.4|0
1621234210000|2021-05-17 06:50:10|4513.3|4501.3|4513.4|4501.4|4513.4|4501.4|4513.3|4501.3|1
1621234220000|2021-05-17 06:50:20|4513.1|4501.1|4514.7|4502.7|4515.2|4503.2|4513.1|4501.1|9
1621234230000|2021-05-17 06:50:30|4515.5|4503.5|4516|4504|4516|4504|4515.5|4503.5|2
1621234240000|2021-05-17 06:50:40|4516.2|4504.2|4516|4504|4516.2|4504.2|4515.6|4503.6|1
1621234250000|2021-05-17 06:50:50|4516.7|4504.7|4514.8|4498.8|4517|4505|4514.1|4498.1|2
1621234260000|2021-05-17 06:51:00|4515.6|4499.6|4513.6|4501.6|4515.6|4501.6|4513.6|4498.8|0
1621234270000|2021-05-17 06:51:10|4513.7|4501.7|4513.6|4501.6|4515.5|4502.1|4513.6|4499.5|0
1621234280000|2021-05-17 06:51:20|4517.8|4505.8|4516.4|4504.4|4517.8|4505.8|4515.1|4501.4|3
1621234290000|2021-05-17 06:51:30|4516.6|4504.6|4516.2|4504.2|4516.6|4504.6|4516.1|4504.1|3
1621234300000|2021-05-17 06:51:40|4517.1|4505.1|4522|4510|4525.5|4510|4516.2|4504.2|4
1621234310000|2021-05-17 06:51:50|4521.8|4505.8|4521.2|4505.2|4524.5|4507|4521|4503.7|0
1621234320000|2021-05-17 06:52:00|4523.5|4503.5|4522.1|4510.1|4525.7|4510.2|4522.1|4503.5|0
1621234330000|2021-05-17 06:52:10|4522|4510|4522.1|4506.1|4524|4510.9|4521.4|4503.8|0
1621234340000|2021-05-17 06:52:20|4524.3|4504.3|4521.8|4505.8|4524.3|4507.5|4519|4504.3|1
1621234350000|2021-05-17 06:52:30|4521.7|4505.7|4521.7|4505.7|4521.7|4505.7|4521.7|4505.7|0
1621234360000|2021-05-17 06:52:40|4521.6|4505.6|4520.8|4504.8|4521.7|4505.7|4520.8|4504.8|0
1621234370000|2021-05-17 06:52:50|4520.7|4504.7|4519.8|4503.8|4520.7|4504.7|4519.8|4503.8|0
1621234380000|2021-05-17 06:53:00|4519.4|4503.4|4520.1|4504.1|4520.1|4504.1|4519.4|4503.4|0
1621234390000|2021-05-17 06:53:10|4519.5|4507.5|4519.2|4507.2|4519.6|4507.6|4519.2|4507.2|0
1621234400000|2021-05-17 06:53:20|4519.6|4507.6|4519.6|4507.6|4519.6|4507.6|4519.6|4507.6|0
1621234410000|2021-05-17 06:53:30|4520|4508|4520|4508|4520|4508|4520|4508|0
1621234420000|2021-05-17 06:53:40|4519.6|4507.6|4522.9|4506.9|4522.9|4508|4519.6|4505.3|0
1621234440000|2021-05-17 06:54:00|4520.8|4508.8|4520.6|4508.6|4520.8|4508.8|4520|4508|0
1621234460000|2021-05-17 06:54:20|4520.2|4508.2|4522|4506|4522|4508.2|4519.8|4506|0
1621234470000|2021-05-17 06:54:30|4521.6|4505.6|4521.6|4505.6|4521.6|4505.6|4521.6|4505.6|0
1621234480000|2021-05-17 06:54:40|4522|4506|4522|4506|4522|4506|4522|4506|0
1621234490000|2021-05-17 06:54:50|4521.6|4505.6|4520.2|4508.2|4521.6|4508.2|4520.2|4505.6|0
1621234500000|2021-05-17 06:55:00|4520.6|4508.6|4520.6|4508.6|4520.6|4508.6|4519.1|4507.1|0
1621234510000|2021-05-17 06:55:10|4522.7|4506.7|4522.1|4510.1|4523.1|4510.1|4521.6|4506.7|0
1621234520000|2021-05-17 06:55:20|4522.5|4510.5|4523|4511|4523|4511|4522.5|4510.5|2
1621234530000|2021-05-17 06:55:30|4523.1|4511.1|4523.1|4511.1|4523.1|4511.1|4523.1|4511.1|0
1621234550000|2021-05-17 06:55:50|4522.9|4510.9|4522.8|4510.8|4522.9|4510.9|4522.8|4510.8|0
1621234560000|2021-05-17 06:56:00|4522.9|4510.9|4523|4511|4523|4511|4522.9|4510.9|0
1621234570000|2021-05-17 06:56:10|4522.9|4510.9|4523|4511|4523|4511|4522.8|4510.8|0
1621234580000|2021-05-17 06:56:20|4522.9|4510.9|4522.9|4510.9|4522.9|4510.9|4522.9|4510.9|0
1621234590000|2021-05-17 06:56:30|4522.7|4510.7|4522.4|4510.4|4522.7|4510.7|4522.3|4510.3|0
1621234610000|2021-05-17 06:56:50|4522.2|4510.2|4522.4|4510.4|4522.4|4510.4|4522.2|4510.2|0
1621234620000|2021-05-17 06:57:00|4522.3|4510.3|4522.3|4510.3|4522.3|4510.3|4522.3|4510.3|0
1621234630000|2021-05-17 06:57:10|4521.8|4509.8|4522.3|4510.3|4522.3|4510.3|4521.8|4509.8|0
1621234670000|2021-05-17 06:57:50|4521.8|4509.8|4521.8|4509.8|4521.8|4509.8|4521.8|4509.8|0
1621234690000|2021-05-17 06:58:10|4521.9|4509.9|4523.4|4511.4|4523.4|4511.4|4521.9|4509.9|0
1621234710000|2021-05-17 06:58:30|4524.3|4512.3|4524.3|4512.3|4524.3|4512.3|4524.3|4512.3|0
1621234720000|2021-05-17 06:58:40|4524.4|4512.4|4524.8|4512.8|4524.8|4512.8|4524.4|4512.4|0
1621234730000|2021-05-17 06:58:50|4524.9|4512.9|4524.9|4512.9|4524.9|4512.9|4524.9|4512.9|0
1621234740000|2021-05-17 06:59:00|4524.5|4512.5|4524.4|4512.4|4524.5|4512.5|4524.1|4512.1|0
1621234750000|2021-05-17 06:59:10|4524.5|4512.5|4524.5|4512.5|4524.5|4512.5|4524.5|4512.5|2
1621234760000|2021-05-17 06:59:20|4524.3|4512.3|4524.8|4512.8|4524.8|4512.8|4524|4512|0
1621234770000|2021-05-17 06:59:30|4524.5|4512.5|4524|4512|4524.5|4512.5|4524|4512|0
1621234780000|2021-05-17 06:59:40|4523.5|4511.5|4523|4511|4523.5|4511.5|4523|4511|0
1621234790000|2021-05-17 06:59:50|4521.8|4509.8|4522.8|4510.8|4523.5|4511.5|4521.8|4509.8|2
1621234800000|2021-05-17 07:00:00|4522.4|4510.4|4523.8|4507.8|4523.8|4510.4|4521.6|4507.8|0
1621234810000|2021-05-17 07:00:10|4521.2|4509.2|4527.7|4511.7|4527.7|4513|4521.2|4509.2|0
1621234820000|2021-05-17 07:00:20|4527.8|4511.8|4531.4|4515.4|4531.4|4515.4|4526.7|4511.8|0
1621234830000|2021-05-17 07:00:30|4531.5|4515.5|4533.2|4517.2|4533.2|4520.3|4529.7|4515.5|0
1621234840000|2021-05-17 07:00:40|4533.3|4517.3|4534.3|4518.3|4534.4|4518.4|4533.2|4517.2|0
1621234850000|2021-05-17 07:00:50|4533.9|4517.9|4532.6|4520.6|4533.9|4520.6|4532.6|4517.8|0
1621234860000|2021-05-17 07:01:00|4533|4521|4533.5|4521.5|4533.5|4521.5|4532.6|4520.6|0
1621234870000|2021-05-17 07:01:10|4533.4|4521.4|4534.4|4518.4|4535.3|4522.4|4533|4518.4|1
1621234880000|2021-05-17 07:01:20|4534.2|4518.2|4532.3|4516.3|4534.6|4518.2|4532.3|4514.6|0
1621234890000|2021-05-17 07:01:30|4532.4|4516.4|4530|4514|4532.5|4516.5|4528|4514|1
1621234900000|2021-05-17 07:01:40|4528.8|4516.8|4531.4|4515.4|4531.4|4516.8|4528.4|4513.6|0
1621234910000|2021-05-17 07:01:50|4531.3|4515.3|4527.8|4515.8|4531.8|4515.8|4527.8|4514.9|4
1621234920000|2021-05-17 07:02:00|4527.9|4515.9|4527|4515|4527.9|4515.9|4527|4515|0
1621234930000|2021-05-17 07:02:10|4527.3|4515.3|4526.1|4514.1|4527.3|4515.3|4525.6|4513.6|1
1621234940000|2021-05-17 07:02:20|4525.9|4513.9|4525.9|4513.9|4525.9|4513.9|4524.4|4512.4|0
1621234950000|2021-05-17 07:02:30|4525.8|4513.8|4524.8|4512.8|4525.9|4513.9|4524.8|4512.8|1
1621234960000|2021-05-17 07:02:40|4526.9|4510.9|4529.6|4513.6|4531.5|4513.6|4526.6|4510.6|0
1621234970000|2021-05-17 07:02:50|4529.3|4513.3|4527.2|4515.2|4529.3|4515.2|4527.2|4512.8|0
1621234980000|2021-05-17 07:03:00|4526.7|4514.7|4526.7|4514.7|4526.8|4514.8|4526.7|4514.7|0
1621234990000|2021-05-17 07:03:10|4527.1|4515.1|4529.2|4517.2|4529.2|4517.2|4527.1|4515.1|0
1621235000000|2021-05-17 07:03:20|4528.7|4516.7|4529.3|4517.3|4529.3|4517.3|4528.7|4516.7|0
1621235010000|2021-05-17 07:03:30|4529.4|4517.4|4527.7|4515.7|4529.4|4517.4|4527.7|4515.7|0
1621235020000|2021-05-17 07:03:40|4527.8|4515.8|4527.7|4515.7|4528.2|4516.2|4527.7|4515.7|0
1621235030000|2021-05-17 07:03:50|4530.3|4514.3|4528.9|4516.9|4530.3|4516.9|4527.2|4514.3|0
1621235040000|2021-05-17 07:04:00|4528.4|4516.4|4527.8|4515.8|4528.9|4516.9|4527.8|4515.8|0
1621235050000|2021-05-17 07:04:10|4527.3|4515.3|4526.8|4514.8|4527.3|4515.3|4526.4|4514.4|4
1621235060000|2021-05-17 07:04:20|4526.4|4514.4|4528.1|4516.1|4528.1|4516.1|4526.4|4514.4|2
1621235070000|2021-05-17 07:04:30|4528.4|4516.4|4528.9|4516.9|4528.9|4516.9|4527.9|4515.9|0
1621235080000|2021-05-17 07:04:40|4529.3|4517.3|4529.7|4517.7|4529.7|4517.7|4528.8|4516.8|0
1621235090000|2021-05-17 07:04:50|4529.5|4517.5|4529|4517|4529.5|4517.5|4529|4517|0
1621235100000|2021-05-17 07:05:00|4528.7|4516.7|4529.7|4517.7|4529.7|4517.7|4528.7|4516.7|0
1621235110000|2021-05-17 07:05:10|4529.8|4517.8|4529.9|4517.9|4529.9|4517.9|4529.8|4517.8|2
1621235120000|2021-05-17 07:05:20|4530.3|4518.3|4530.3|4518.3|4530.3|4518.3|4530.3|4518.3|0
1621235140000|2021-05-17 07:05:40|4531.2|4519.2|4533.9|4521.9|4534|4522|4531.2|4519.2|0
1621235150000|2021-05-17 07:05:50|4534.4|4522.4|4533|4521|4535.2|4523.2|4532.4|4520.4|1
1621235160000|2021-05-17 07:06:00|4532.3|4520.3|4532.5|4520.5|4533|4521|4531.3|4519.3|0
1621235170000|2021-05-17 07:06:10|4533.3|4521.3|4533|4521|4533.3|4521.3|4533|4521|2
1621235180000|2021-05-17 07:06:20|4533.3|4521.3|4533.3|4521.3|4533.3|4521.3|4533.2|4521.2|0
1621235190000|2021-05-17 07:06:30|4533.2|4521.2|4530|4518|4533.2|4521.2|4529.3|4517.3|5
1621235200000|2021-05-17 07:06:40|4529.9|4517.9|4531.5|4519.5|4532|4520|4529.9|4517.9|0
1621235210000|2021-05-17 07:06:50|4531.7|4519.7|4532|4520|4532|4520|4531.7|4519.7|0
1621235220000|2021-05-17 07:07:00|4532.4|4520.4|4533.3|4521.3|4533.3|4521.3|4532.4|4520.4|0
1621235230000|2021-05-17 07:07:10|4532.8|4520.8|4532.4|4520.4|4532.8|4520.8|4532.4|4520.4|0
1621235240000|2021-05-17 07:07:20|4532.5|4520.5|4535.5|4523.5|4535.5|4523.5|4532.5|4520.5|0
1621235250000|2021-05-17 07:07:30|4536|4524|4535.5|4523.5|4536.5|4524.5|4534.9|4522.9|1
1621235260000|2021-05-17 07:07:40|4535.1|4523.1|4536|4524|4537.4|4525.4|4535.1|4523.1|0
1621235270000|2021-05-17 07:07:50|4537.1|4525.1|4536|4524|4537.1|4525.1|4536|4524|0
1621235280000|2021-05-17 07:08:00|4536.1|4524.1|4538.6|4526.6|4539|4527|4536.1|4524.1|2
1621235290000|2021-05-17 07:08:10|4540.1|4528.1|4539.5|4527.5|4540.1|4528.1|4538.6|4526.6|5
1621235300000|2021-05-17 07:08:20|4539.4|4527.4|4540.4|4528.4|4540.4|4528.4|4539|4527|1
1621235310000|2021-05-17 07:08:30|4540.1|4528.1|4539.7|4527.7|4540.1|4528.1|4539.7|4527.7|0
1621235320000|2021-05-17 07:08:40|4539.4|4527.4|4540.4|4528.4|4540.4|4528.4|4539.4|4527.4|1
1621235330000|2021-05-17 07:08:50|4540.7|4528.7|4540.4|4528.4|4540.8|4528.8|4540.3|4528.3|1
1621235340000|2021-05-17 07:09:00|4540.3|4528.3|4539.8|4527.8|4540.3|4528.3|4539.8|4527.8|0
1621235350000|2021-05-17 07:09:10|4539.3|4527.3|4539.5|4527.5|4539.5|4527.5|4539.3|4527.3|0
1621235360000|2021-05-17 07:09:20|4540.7|4528.7|4539.8|4527.8|4540.7|4528.7|4539.3|4527.3|0
1621235370000|2021-05-17 07:09:30|4539.4|4527.4|4540.6|4528.6|4540.7|4528.7|4539.3|4527.3|0
1621235380000|2021-05-17 07:09:40|4540.2|4528.2|4540.2|4528.2|4541.7|4529.7|4539.7|4527.7|0
1621235390000|2021-05-17 07:09:50|4539.9|4527.9|4541.2|4529.2|4541.2|4529.2|4539.9|4527.9|0
1621235400000|2021-05-17 07:10:00|4541|4529|4538.7|4526.7|4541|4529|4538.7|4526.7|0
1621235410000|2021-05-17 07:10:10|4538.8|4526.8|4539.2|4527.2|4540.3|4528.3|4538.8|4526.8|0
1621235420000|2021-05-17 07:10:20|4539.3|4527.3|4539.2|4527.2|4539.7|4527.7|4539.2|4527.2|0
1621235430000|2021-05-17 07:10:30|4539.3|4527.3|4539.2|4527.2|4539.7|4527.7|4538.7|4526.7|0
1621235440000|2021-05-17 07:10:40|4538.7|4526.7|4539.2|4527.2|4539.2|4527.2|4538.7|4526.7|0
1621235450000|2021-05-17 07:10:50|4539.3|4527.3|4540.2|4528.2|4540.2|4528.2|4539.3|4527.3|0
1621235460000|2021-05-17 07:11:00|4540.7|4528.7|4540.7|4528.7|4541.6|4529.6|4540.7|4528.7|1
1621235470000|2021-05-17 07:11:10|4541.1|4529.1|4541.1|4529.1|4541.1|4529.1|4541.1|4529.1|0
1621235480000|2021-05-17 07:11:20|4540.6|4528.6|4538.7|4526.7|4540.6|4528.6|4538.7|4526.7|0
1621235490000|2021-05-17 07:11:30|4538.8|4526.8|4539.2|4527.2|4539.2|4527.2|4538.7|4526.7|0
1621235500000|2021-05-17 07:11:40|4538.7|4526.7|4537.2|4525.2|4538.7|4526.7|4536.7|4524.7|0
1621235510000|2021-05-17 07:11:50|4537.1|4525.1|4534.7|4522.7|4537.1|4525.1|4533.8|4521.8|2
1621235520000|2021-05-17 07:12:00|4534.3|4522.3|4537.8|4525.8|4537.8|4525.8|4534.3|4522.3|0
1621235530000|2021-05-17 07:12:10|4536.9|4524.9|4536.3|4524.3|4537.8|4525.8|4536.3|4524.3|0
1621235540000|2021-05-17 07:12:20|4536.7|4524.7|4536.2|4524.2|4536.7|4524.7|4536.2|4524.2|0
1621235550000|2021-05-17 07:12:30|4537.7|4525.7|4537.8|4525.8|4537.8|4525.8|4537.7|4525.7|0
1621235560000|2021-05-17 07:12:40|4537.7|4525.7|4537.8|4525.8|4537.8|4525.8|4537.7|4525.7|0
1621235570000|2021-05-17 07:12:50|4538.3|4526.3|4541.6|4529.6|4541.7|4529.7|4538.2|4526.2|4
1621235580000|2021-05-17 07:13:00|4541.4|4529.4|4544.7|4532.7|4544.7|4532.7|4541.1|4529.1|0
1621235590000|2021-05-17 07:13:10|4544.9|4532.9|4543.1|4531.1|4545.3|4533.3|4542.1|4530.1|0
1621235600000|2021-05-17 07:13:20|4543.3|4531.3|4545.1|4533.1|4545.1|4533.1|4543.3|4531.3|0
1621235610000|2021-05-17 07:13:30|4545.4|4533.4|4552.8|4536.8|4556.1|4541.8|4545.4|4533.4|3
1621235620000|2021-05-17 07:13:40|4552.9|4536.9|4549.9|4537.9|4552.9|4538.9|4548.4|4536.4|0
1621235630000|2021-05-17 07:13:50|4550.2|4538.2|4552.9|4540.9|4552.9|4540.9|4550.2|4538.2|0
1621235640000|2021-05-17 07:14:00|4552.8|4540.8|4550.9|4538.9|4553.4|4540.9|4550.9|4537.4|0
1621235650000|2021-05-17 07:14:10|4551.1|4539.1|4549.4|4537.4|4551.1|4539.1|4549.4|4537.4|1
1621235660000|2021-05-17 07:14:20|4549.6|4537.6|4549.4|4537.4|4549.9|4537.9|4548.4|4536.4|0
1621235670000|2021-05-17 07:14:30|4549.3|4537.3|4546.7|4534.7|4550.2|4537.3|4546.7|4534.2|0
1621235680000|2021-05-17 07:14:40|4546.8|4534.8|4546.8|4534.8|4547.7|4535.7|4546.8|4534.8|0
1621235690000|2021-05-17 07:14:50|4547.2|4535.2|4546.4|4534.4|4547.2|4535.2|4546.4|4534.4|0
1621235700000|2021-05-17 07:15:00|4546.2|4534.2|4544.8|4532.8|4546.2|4534.2|4544.4|4532.4|0
1621235710000|2021-05-17 07:15:10|4544.7|4532.7|4544.8|4532.8|4544.8|4532.8|4544.3|4532.3|0
1621235720000|2021-05-17 07:15:20|4544.3|4532.3|4542.8|4530.8|4544.8|4532.8|4542.8|4530.8|0
1621235730000|2021-05-17 07:15:30|4543.3|4531.3|4543.2|4531.2|4543.3|4531.3|4541.9|4529.9|0
1621235740000|2021-05-17 07:15:40|4543|4531|4543.2|4531.2|4543.7|4531.7|4542.5|4530.5|0
1621235760000|2021-05-17 07:16:00|4541.8|4529.8|4541.9|4529.9|4541.9|4529.9|4541.8|4529.8|0
1621235770000|2021-05-17 07:16:10|4542.3|4530.3|4543.2|4531.2|4543.2|4531.2|4542.3|4530.3|0
1621235780000|2021-05-17 07:16:20|4544.1|4532.1|4541|4529|4544.6|4532.6|4541|4529|3
1621235790000|2021-05-17 07:16:30|4540.9|4528.9|4538.7|4526.7|4540.9|4528.9|4538.7|4526.7|0
1621235800000|2021-05-17 07:16:40|4539.5|4527.5|4539|4527|4539.5|4527.5|4539|4527|0
1621235810000|2021-05-17 07:16:50|4539.2|4527.2|4541|4529|4541|4529|4539.2|4527.2|0
1621235820000|2021-05-17 07:17:00|4541.2|4529.2|4541.2|4529.2|4541.2|4529.2|4541.2|4529.2|0
1621235830000|2021-05-17 07:17:10|4540.5|4528.5|4540.5|4528.5|4540.5|4528.5|4540.5|4528.5|0
1621235840000|2021-05-17 07:17:20|4540.4|4528.4|4539.5|4527.5|4540.4|4528.4|4539.5|4527.5|0
1621235850000|2021-05-17 07:17:30|4537.9|4525.9|4536|4524|4537.9|4525.9|4536|4524|0
1621235860000|2021-05-17 07:17:40|4536.6|4524.6|4533.8|4521.8|4536.6|4524.6|4531.8|4519.8|0
1621235870000|2021-05-17 07:17:50|4533.6|4521.6|4532|4520|4535|4521.6|4532|4519|0
1621235880000|2021-05-17 07:18:00|4531.5|4519.5|4531.1|4519.1|4531.5|4519.5|4531.1|4519.1|0
1621235890000|2021-05-17 07:18:10|4532|4520|4532.6|4516.6|4534.6|4520|4532|4516.6|0
1621235900000|2021-05-17 07:18:20|4530.1|4518.1|4529.3|4517.3|4532.3|4518.3|4528.5|4516.3|0
1621235910000|2021-05-17 07:18:30|4529|4517|4528.9|4516.9|4529|4517|4528.9|4516.9|0
1621235920000|2021-05-17 07:18:40|4528.6|4516.6|4528.5|4516.5|4528.6|4516.6|4528.5|4516.5|0
1621235940000|2021-05-17 07:19:00|4528.6|4516.6|4526.9|4514.9|4528.6|4516.6|4526.5|4514.5|0
1621235950000|2021-05-17 07:19:10|4527.5|4515.5|4527.5|4515.5|4527.6|4515.6|4527|4515|0
1621235960000|2021-05-17 07:19:20|4530.6|4514.6|4527.4|4515.4|4530.6|4515.9|4527.4|4514|0
1621235970000|2021-05-17 07:19:30|4527.9|4515.9|4527.9|4515.9|4527.9|4515.9|4527.4|4515.4|0
1621235980000|2021-05-17 07:19:40|4529.5|4517.5|4529|4517|4531.5|4517.6|4528.3|4514|0
1621236000000|2021-05-17 07:20:00|4528.6|4516.6|4528.7|4516.7|4528.7|4516.7|4528.6|4516.6|0
1621236010000|2021-05-17 07:20:10|4529.1|4517.1|4529.5|4517.5|4529.5|4517.5|4529.1|4517.1|0
1621236030000|2021-05-17 07:20:30|4529.1|4517.1|4529.1|4517.1|4529.1|4517.1|4529.1|4517.1|0
1621236050000|2021-05-17 07:20:50|4529|4517|4527.9|4515.9|4529|4517|4527.9|4515.9|0
1621236060000|2021-05-17 07:21:00|4522.6|4510.6|4522.1|4510.1|4522.6|4510.6|4522.1|4510.1|0
1621236070000|2021-05-17 07:21:10|4522.2|4510.2|4519.1|4507.1|4522.2|4510.2|4519.1|4507.1|0
1621236080000|2021-05-17 07:21:20|4519.2|4507.2|4519.2|4507.2|4519.6|4507.6|4519.2|4507.2|0
1621236090000|2021-05-17 07:21:30|4519.6|4507.6|4521.7|4509.7|4523.4|4509.7|4519.6|4506.5|0
1621236100000|2021-05-17 07:21:40|4521.6|4509.6|4522.2|4510.2|4522.2|4510.2|4521.6|4509.6|0
1621236110000|2021-05-17 07:21:50|4525|4513|4527.8|4511.8|4527.8|4513.5|4525|4511.8|0
1621236120000|2021-05-17 07:22:00|4524.3|4512.3|4523.1|4511.1|4524.9|4512.3|4523.1|4508.8|0
1621236130000|2021-05-17 07:22:10|4523.4|4511.4|4523.7|4511.7|4523.7|4511.7|4523.4|4511.4|0
1621236140000|2021-05-17 07:22:20|4523.3|4511.3|4523.3|4511.3|4523.3|4511.3|4523.3|4511.3|0
1621236150000|2021-05-17 07:22:30|4523.2|4511.2|4523.2|4511.2|4523.2|4511.2|4523.2|4511.2|0
1621236170000|2021-05-17 07:22:50|4523.7|4511.7|4523.7|4511.7|4523.7|4511.7|4523.7|4511.7|0
1621236180000|2021-05-17 07:23:00|4524.1|4512.1|4525.7|4513.7|4525.7|4513.7|4524.1|4512.1|0
1621236190000|2021-05-17 07:23:10|4524.4|4512.4|4524.4|4512.4|4524.4|4512.4|4524.4|4512.4|0
1621236220000|2021-05-17 07:23:40|4525.4|4513.4|4525.4|4513.4|4525.4|4513.4|4525.4|4513.4|0
1621236230000|2021-05-17 07:23:50|4525.1|4513.1|4524.1|4512.1|4525.2|4513.2|4524.1|4512.1|0
1621236240000|2021-05-17 07:24:00|4523.7|4511.7|4523.7|4511.7|4524.2|4512.2|4523.7|4511.7|0
1621236250000|2021-05-17 07:24:10|4524.1|4512.1|4524.9|4512.9|4524.9|4512.9|4523.8|4511.8|0
1621236260000|2021-05-17 07:24:20|4524.3|4512.3|4524.3|4512.3|4524.3|4512.3|4524.3|4512.3|0
1621236270000|2021-05-17 07:24:30|4524.4|4512.4|4522.8|4510.8|4524.4|4512.4|4521.5|4509.5|0
1621236280000|2021-05-17 07:24:40|4522.9|4510.9|4523.1|4511.1|4523.1|4511.1|4522.9|4510.9|0
1621236290000|2021-05-17 07:24:50|4521.6|4509.6|4523.4|4511.4|4523.4|4511.4|4521.6|4509.6|0
1621236300000|2021-05-17 07:25:00|4523.8|4511.8|4524.4|4512.4|4524.9|4512.9|4523.8|4511.8|1
1621236310000|2021-05-17 07:25:10|4524.9|4512.9|4524.7|4512.7|4524.9|4512.9|4524.3|4512.3|1
1621236320000|2021-05-17 07:25:20|4524.3|4512.3|4522.3|4510.3|4524.3|4512.3|4522.3|4510.3|2
1621236330000|2021-05-17 07:25:30|4521.4|4509.4|4522.9|4510.9|4522.9|4510.9|4521.4|4509.4|0
1621236340000|2021-05-17 07:25:40|4523.7|4511.7|4523.2|4511.2|4523.8|4511.8|4522.7|4510.7|0
1621236350000|2021-05-17 07:25:50|4522.8|4510.8|4522.8|4510.8|4522.9|4510.9|4522.8|4510.8|0
1621236360000|2021-05-17 07:26:00|4523.2|4511.2|4523.2|4511.2|4523.2|4511.2|4523.2|4511.2|0
1621236370000|2021-05-17 07:26:10|4522.8|4510.8|4522.8|4510.8|4522.8|4510.8|4522.8|4510.8|0
1621236380000|2021-05-17 07:26:20|4523.2|4511.2|4522.8|4510.8|4523.2|4511.2|4522.8|4510.8|0
1621236390000|2021-05-17 07:26:30|4522|4510|4522|4510|4522|4510|4522|4510|0
1621236400000|2021-05-17 07:26:40|4522.4|4510.4|4522.4|4510.4|4522.4|4510.4|4522.4|4510.4|0
1621236410000|2021-05-17 07:26:50|4522.8|4510.8|4522.8|4510.8|4522.8|4510.8|4522.8|4510.8|0
1621236420000|2021-05-17 07:27:00|4523.3|4511.3|4523.3|4511.3|4523.3|4511.3|4523.3|4511.3|0
1621236430000|2021-05-17 07:27:10|4524.8|4512.8|4524.8|4512.8|4524.8|4512.8|4524.8|4512.8|0
1621236440000|2021-05-17 07:27:20|4526.8|4514.8|4525.3|4513.3|4526.8|4514.8|4524.8|4512.8|0
1621236450000|2021-05-17 07:27:30|4525.7|4513.7|4525.7|4513.7|4525.7|4513.7|4525.7|4513.7|0
1621236460000|2021-05-17 07:27:40|4525.8|4513.8|4526.3|4514.3|4526.3|4514.3|4525.8|4513.8|0
1621236470000|2021-05-17 07:27:50|4526.8|4514.8|4530.9|4518.9|4530.9|4518.9|4526.8|4514.8|6
1621236480000|2021-05-17 07:28:00|4530.8|4518.8|4531.5|4519.5|4533.8|4519.5|4530.3|4516.4|0
1621236490000|2021-05-17 07:28:10|4531.4|4519.4|4531.3|4519.3|4531.6|4519.6|4530.8|4518.8|4
1621236500000|2021-05-17 07:28:20|4532.3|4520.3|4530.3|4518.3|4533.8|4520.3|4530.3|4517.4|1
1621236510000|2021-05-17 07:28:30|4530.8|4518.8|4529.6|4517.6|4531.9|4519.9|4529.6|4517.6|8
1621236520000|2021-05-17 07:28:40|||||||||1
1621236580000|2021-05-17 07:29:40|4529.9|4517.9|4530.3|4518.3|4530.3|4518.3|4529.9|4517.9|2
1621236590000|2021-05-17 07:29:50|4530.1|4518.1|4530.3|4518.3|4530.3|4518.3|4530.1|4518.1|0
1621236600000|2021-05-17 07:30:00|4530.4|4518.4|4530.4|4518.4|4530.4|4518.4|4530.4|4518.4|0
1621236610000|2021-05-17 07:30:10|4530.7|4518.7|4530.7|4518.7|4530.7|4518.7|4530.7|4518.7|0
1621236620000|2021-05-17 07:30:20|4531.2|4519.2|4533|4521|4533|4521|4531.1|4519.1|0
1621236630000|2021-05-17 07:30:30|4533.4|4521.4|4533.4|4521.4|4533.9|4521.9|4533.4|4521.4|0
1621236640000|2021-05-17 07:30:40|4533.5|4521.5|4533|4521|4533.9|4521.9|4533|4521|0
1621236650000|2021-05-17 07:30:50|4533.9|4521.9|4533.4|4521.4|4533.9|4521.9|4533.4|4521.4|0
1621236670000|2021-05-17 07:31:10|4533|4521|4533|4521|4533|4521|4533|4521|0
1621236680000|2021-05-17 07:31:20|4532.5|4520.5|4532|4520|4532.5|4520.5|4532|4520|0
1621236690000|2021-05-17 07:31:30|4532.1|4520.1|4532.5|4520.5|4532.5|4520.5|4532.1|4520.1|0
1621236700000|2021-05-17 07:31:40|4532.6|4520.6|4532.4|4520.4|4533|4521|4532.4|4520.4|0
1621236710000|2021-05-17 07:31:50|4531.5|4519.5|4531.6|4519.6|4531.6|4519.6|4531.5|4519.5|0
1621236720000|2021-05-17 07:32:00|4531.9|4519.9|4531.9|4519.9|4531.9|4519.9|4531.9|4519.9|0
1621236730000|2021-05-17 07:32:10|4531.5|4519.5|4531.6|4519.6|4531.6|4519.6|4531.5|4519.5|0
1621236740000|2021-05-17 07:32:20|4531.1|4519.1|4530.4|4518.4|4531.2|4519.2|4530.4|4518.4|0
1621236760000|2021-05-17 07:32:40|4530.7|4518.7|4531.1|4519.1|4531.1|4519.1|4530.7|4518.7|0
1621236770000|2021-05-17 07:32:50|4530.7|4518.7|4531.1|4519.1|4531.1|4519.1|4530.7|4518.7|0
1621236780000|2021-05-17 07:33:00|4530.7|4518.7|4531.6|4519.6|4531.6|4519.6|4530.7|4518.7|0
1621236800000|2021-05-17 07:33:20|4531.2|4519.2|4530.7|4518.7|4531.2|4519.2|4530.7|4518.7|0
1621236810000|2021-05-17 07:33:30|4530.6|4518.6|4530.2|4518.2|4530.7|4518.7|4530.2|4518.2|0
1621236880000|2021-05-17 07:34:40|4530.1|4518.1|4530.1|4518.1|4530.2|4518.2|4530.1|4518.1|0
1621236900000|2021-05-17 07:35:00|4530.2|4518.2|4526.7|4514.7|4530.2|4518.2|4526.7|4514.7|0
1621236910000|2021-05-17 07:35:10|4526.2|4514.2|4525.3|4513.3|4526.2|4514.2|4525.2|4513.2|0
1621236920000|2021-05-17 07:35:20|4525.2|4513.2|4524.4|4512.4|4525.2|4513.2|4524.4|4512.4|0
1621236930000|2021-05-17 07:35:30|4524.6|4512.6|4524.3|4512.3|4524.6|4512.6|4524.3|4512.3|0
1621236940000|2021-05-17 07:35:40|4523.8|4511.8|4524.4|4512.4|4524.4|4512.4|4523.8|4511.8|0
1621236950000|2021-05-17 07:35:50|4524.8|4512.8|4525.2|4513.2|4525.7|4513.7|4524.8|4512.8|0
1621236970000|2021-05-17 07:36:10|4527.3|4511.3|4523.9|4511.9|4527.3|4513|4523.9|4511.3|2
1621236980000|2021-05-17 07:36:20|4523.8|4511.8|4520.9|4508.9|4523.8|4511.8|4520.9|4508.9|0
1621236990000|2021-05-17 07:36:30|4521.1|4509.1|4520.1|4508.1|4521.1|4509.1|4520.1|4508.1|0
1621237000000|2021-05-17 07:36:40|4520.6|4508.6|4520.6|4508.6|4522.1|4510.1|4520.2|4508.2|0
1621237010000|2021-05-17 07:36:50|4521.1|4509.1|4521.1|4509.1|4521.1|4509.1|4521.1|4509.1|0
1621237020000|2021-05-17 07:37:00|4521|4509|4521.7|4509.7|4521.7|4509.7|4520.6|4508.6|0
1621237030000|2021-05-17 07:37:10|4521.8|4509.8|4522.4|4510.4|4522.4|4510.4|4521.8|4509.8|0
1621237040000|2021-05-17 07:37:20|4522.2|4510.2|4522.1|4510.1|4522.2|4510.2|4522.1|4510.1|0
1621237050000|2021-05-17 07:37:30|4521.2|4509.2|4521.2|4509.2|4521.2|4509.2|4521.2|4509.2|0
1621237060000|2021-05-17 07:37:40|4521.1|4509.1|4521.2|4509.2|4523.3|4509.2|4521.1|4507.3|0
1621237070000|2021-05-17 07:37:50|4521.6|4509.6|4522|4510|4522|4510|4521.6|4509.6|0
1621237080000|2021-05-17 07:38:00|4522.6|4510.6|4523.7|4507.7|4523.8|4510.6|4521.8|4507.7|0
1621237090000|2021-05-17 07:38:10|4521.2|4509.2|4520.8|4508.8|4521.2|4509.2|4520.8|4508.8|0
1621237100000|2021-05-17 07:38:20|4520.7|4508.7|4516.9|4504.9|4520.7|4508.7|4516.7|4504.7|0
1621237110000|2021-05-17 07:38:30|4517.5|4505.5|4513.4|4501.4|4517.5|4505.5|4513.4|4501.4|0
1621237120000|2021-05-17 07:38:40|4513.3|4501.3|4515.8|4503.8|4515.8|4503.8|4513|4501|0
1621237130000|2021-05-17 07:38:50|4515.9|4503.9|4515.8|4503.8|4516.7|4504.7|4515.8|4503.8|0
1621237150000|2021-05-17 07:39:10|4516.2|4504.2|4516.2|4504.2|4516.2|4504.2|4516.2|4504.2|0
1621237160000|2021-05-17 07:39:20|4516.4|4504.4|4518.3|4506.3|4519.1|4507.1|4516.4|4504.4|0
1621237170000|2021-05-17 07:39:30|4518.2|4506.2|4516.4|4504.4|4518.7|4506.7|4516.4|4504.4|0
1621237180000|2021-05-17 07:39:40|4516.5|4504.5|4517|4505|4517|4505|4516.3|4504.3|0
1621237200000|2021-05-17 07:40:00|4517.4|4505.4|4517.3|4505.3|4517.4|4505.4|4517.3|4505.3|0
1621237210000|2021-05-17 07:40:10|4517.2|4505.2|4517.6|4505.6|4518.9|4506.9|4517.2|4505.2|0
1621237220000|2021-05-17 07:40:20|4517.7|4505.7|4517.8|4505.8|4517.8|4505.8|4517.7|4505.7|0
1621237230000|2021-05-17 07:40:30|4517.9|4505.9|4520.2|4508.2|4520.2|4508.2|4517.9|4505.9|0
1621237240000|2021-05-17 07:40:40|4519.8|4507.8|4519.3|4507.3|4519.8|4507.8|4519.3|4507.3|0
1621237250000|2021-05-17 07:40:50|4519.8|4507.8|4519.3|4507.3|4520.2|4508.2|4519.3|4507.3|0
1621237260000|2021-05-17 07:41:00|4519.4|4507.4|4518.3|4506.3|4520.3|4508.3|4518.3|4506.3|0
1621237270000|2021-05-17 07:41:10|4518.1|4506.1|4516.9|4504.9|4518.1|4506.1|4516.8|4504.8|0
1621237280000|2021-05-17 07:41:20|4516.8|4504.8|4514.6|4502.6|4516.8|4504.8|4514.6|4502.6|0
1621237290000|2021-05-17 07:41:30|4515.3|4503.3|4515.3|4503.3|4515.3|4503.3|4515.3|4503.3|0
1621237300000|2021-05-17 07:41:40|4515.2|4503.2|4514.8|4502.8|4515.6|4503.6|4514.4|4502.4|0
1621237320000|2021-05-17 07:42:00|4515.2|4503.2|4515.7|4503.7|4515.7|4503.7|4515.2|4503.2|0
1621237330000|2021-05-17 07:42:10|4515.2|4503.2|4513.3|4501.3|4515.2|4503.2|4513.3|4501.3|0
1621237340000|2021-05-17 07:42:20|4513.4|4501.4|4513.3|4501.3|4513.4|4501.4|4513.3|4501.3|0
1621237350000|2021-05-17 07:42:30|4513.8|4501.8|4513.4|4501.4|4513.8|4501.8|4512.8|4500.8|0
1621237360000|2021-05-17 07:42:40|4513.3|4501.3|4513.3|4501.3|4513.4|4501.4|4513.3|4501.3|0
1621237370000|2021-05-17 07:42:50|4513.4|4501.4|4513.9|4501.9|4513.9|4501.9|4513.4|4501.4|0
1621237380000|2021-05-17 07:43:00|4513.8|4501.8|4514|4502|4514|4502|4513.8|4501.8|0
1621237390000|2021-05-17 07:43:10|4514.4|4502.4|4514.4|4502.4|4514.4|4502.4|4514.4|4502.4|0
1621237400000|2021-05-17 07:43:20|4513.9|4501.9|4513.9|4501.9|4513.9|4501.9|4513.9|4501.9|0
1621237410000|2021-05-17 07:43:30|4514.4|4502.4|4514.9|4502.9|4514.9|4502.9|4514.4|4502.4|0
1621237430000|2021-05-17 07:43:50|4516.6|4504.6|4519.1|4503.1|4519.1|4505|4516.6|4503.1|0
1621237440000|2021-05-17 07:44:00|4519.5|4503.5|4518.1|4506.1|4519.5|4506.1|4517.6|4503.5|0
1621237450000|2021-05-17 07:44:10|4518.2|4506.2|4518.1|4506.1|4521.1|4506.2|4518.1|4504.7|0
1621237460000|2021-05-17 07:44:20|4520.2|4508.2|4518.6|4506.6|4520.2|4508.2|4518.6|4506.6|0
1621237490000|2021-05-17 07:44:50|4517.6|4505.6|4517.6|4505.6|4517.6|4505.6|4517.6|4505.6|0
1621237500000|2021-05-17 07:45:00|4517.2|4505.2|4516|4504|4517.2|4505.2|4515.9|4503.9|0
1621237510000|2021-05-17 07:45:10|4515.9|4503.9|4515.9|4503.9|4515.9|4503.9|4515.9|4503.9|0
1621237520000|2021-05-17 07:45:20|4516.5|4504.5|4513.8|4501.8|4516.5|4504.5|4513.8|4501.8|0
1621237530000|2021-05-17 07:45:30|4514.8|4502.8|4514.2|4502.2|4515.1|4503.1|4514.2|4502.2|1
1621237540000|2021-05-17 07:45:40|4514.3|4502.3|4514.7|4502.7|4514.7|4502.7|4514.3|4502.3|0
1621237560000|2021-05-17 07:46:00|4514.3|4502.3|4513.9|4501.9|4514.3|4502.3|4513.9|4501.9|1
1621237570000|2021-05-17 07:46:10|4513.4|4501.4|4513.4|4501.4|4513.4|4501.4|4513.4|4501.4|0
1621237580000|2021-05-17 07:46:20|4513.5|4501.5|4513.9|4501.9|4513.9|4501.9|4513.5|4501.5|0
1621237600000|2021-05-17 07:46:40|4512.9|4500.9|4513.4|4501.4|4513.9|4501.9|4512.9|4500.9|0
1621237620000|2021-05-17 07:47:00|4513.8|4501.8|4514.2|4502.2|4514.2|4502.2|4513.8|4501.8|0
1621237630000|2021-05-17 07:47:10|4515.3|4503.3|4515.7|4503.7|4515.7|4503.7|4515.3|4503.3|0
1621237640000|2021-05-17 07:47:20|4515.8|4503.8|4516.6|4504.6|4518.7|4504.6|4515.8|4502.3|0
1621237650000|2021-05-17 07:47:30|4516.2|4504.2|4516.2|4504.2|4516.2|4504.2|4516.2|4504.2|0
1621237660000|2021-05-17 07:47:40|4518.3|4502.3|4519.1|4503.1|4519.1|4503.1|4518.3|4502.3|0
1621237670000|2021-05-17 07:47:50|4517.2|4505.2|4518.7|4502.7|4518.7|4505.6|4515.4|4502.7|0
1621237680000|2021-05-17 07:48:00|4516.2|4504.2|4518.7|4502.7|4519.1|4504.2|4516.2|4502.7|0
1621237710000|2021-05-17 07:48:30|4516.4|4504.4|4514.5|4502.5|4516.4|4504.4|4514.5|4502.5|0
1621237720000|2021-05-17 07:48:40|4515.8|4503.8|4515.4|4503.4|4515.8|4503.8|4515.4|4503.4|0
1621237730000|2021-05-17 07:48:50|4515.8|4503.8|4515.8|4503.8|4515.8|4503.8|4515.8|4503.8|0
1621237740000|2021-05-17 07:49:00|4517.2|4505.2|4519|4503|4519|4505.2|4515.4|4501.5|0
1621237750000|2021-05-17 07:49:10|4517.5|4505.5|4518.2|4506.2|4519.4|4506.2|4517.5|4502.7|0
1621237760000|2021-05-17 07:49:20|4518.5|4506.5|4518.5|4506.5|4518.5|4506.5|4518.5|4506.5|0
1621237770000|2021-05-17 07:49:30|4518.2|4506.2|4516.2|4504.2|4519.3|4507.3|4516.2|4504.2|5
1621237780000|2021-05-17 07:49:40|4516.6|4504.6|4517.9|4505.9|4517.9|4505.9|4516.6|4504.6|2
1621237790000|2021-05-17 07:49:50|4517.7|4505.7|4517.7|4505.7|4517.7|4505.7|4517.7|4505.7|0
1621237800000|2021-05-17 07:50:00|4517.8|4505.8|4517.8|4505.8|4517.8|4505.8|4517.8|4505.8|0
1621237810000|2021-05-17 07:50:10|4518.3|4506.3|4515.8|4503.8|4518.3|4506.3|4515.8|4503.8|3
1621237820000|2021-05-17 07:50:20|4516.6|4504.6|4516.7|4504.7|4516.7|4504.7|4516.6|4504.6|0
1621237830000|2021-05-17 07:50:30|4516.2|4504.2|4516.2|4504.2|4516.2|4504.2|4516.2|4504.2|0
1621237840000|2021-05-17 07:50:40|4515.4|4503.4|4515.4|4503.4|4515.4|4503.4|4515.4|4503.4|0
1621237850000|2021-05-17 07:50:50|4513.8|4501.8|4513.8|4501.8|4513.8|4501.8|4513.8|4501.8|0
1621237860000|2021-05-17 07:51:00|4513.3|4501.3|4513.3|4501.3|4513.3|4501.3|4513.3|4501.3|1
1621237870000|2021-05-17 07:51:10|4512.1|4500.1|4512.8|4500.8|4512.8|4500.8|4512.1|4500.1|2
1621237880000|2021-05-17 07:51:20|4515.9|4499.9|4513.4|4501.4|4515.9|4501.8|4512.8|4499.9|0
1621237890000|2021-05-17 07:51:30|4513.8|4501.8|4513.5|4501.5|4514.1|4502.1|4513.1|4501.1|0
1621237900000|2021-05-17 07:51:40|4513.1|4501.1|4513.1|4501.1|4513.1|4501.1|4513.1|4501.1|0
1621237910000|2021-05-17 07:51:50|||||||||5
1621237930000|2021-05-17 07:52:10|4513.3|4501.3|4514.1|4502.1|4515.9|4502.3|4513.3|4499.9|0
1621237940000|2021-05-17 07:52:20|4516.3|4500.3|4514.3|4502.3|4516.3|4502.4|4514.3|4500.3|0
1621237960000|2021-05-17 07:52:40|4514|4502|4513.1|4501.1|4514|4502|4513.1|4501.1|0
1621237970000|2021-05-17 07:52:50|4513.3|4501.3|4513.3|4501.3|4513.3|4501.3|4513.3|4501.3|0
1621237980000|2021-05-17 07:53:00|4513.6|4501.6|4513.1|4501.1|4513.6|4501.6|4513.1|4501.1|0
1621237990000|2021-05-17 07:53:10|4513.2|4501.2|4507.2|4495.2|4513.2|4501.2|4507.2|4495.2|3
1621238000000|2021-05-17 07:53:20|4506.8|4494.8|4506.8|4494.8|4506.8|4494.8|4506|4494|4
1621238010000|2021-05-17 07:53:30|4507.2|4495.2|4507.6|4495.6|4507.6|4495.6|4507.2|4495.2|0
1621238020000|2021-05-17 07:53:40|4508.1|4496.1|4508.2|4496.2|4508.2|4496.2|4507.7|4495.7|0
1621238030000|2021-05-17 07:53:50|4508.1|4496.1|4507|4495|4508.1|4496.1|4507|4495|0
1621238040000|2021-05-17 07:54:00|4506.6|4494.6|4506.9|4494.9|4507.4|4495.4|4506.4|4494.4|2
1621238050000|2021-05-17 07:54:10|4507.2|4495.2|4509.3|4497.3|4509.3|4497.3|4506.4|4494.4|0
1621238060000|2021-05-17 07:54:20|4508.8|4496.8|4508.8|4496.8|4508.8|4496.8|4508.8|4496.8|0
1621238070000|2021-05-17 07:54:30|4508.9|4496.9|4509.8|4497.8|4510.2|4498.2|4508.9|4496.9|0
1621238080000|2021-05-17 07:54:40|4510.2|4498.2|4510.2|4498.2|4510.2|4498.2|4510.2|4498.2|0
1621238090000|2021-05-17 07:54:50|4510.3|4498.3|4512.3|4500.3|4512.3|4500.3|4510.3|4498.3|0
1621238100000|2021-05-17 07:55:00|4512.4|4500.4|4510.5|4498.5|4512.8|4500.8|4510.5|4498.5|0
1621238110000|2021-05-17 07:55:10|4510.3|4498.3|4510.3|4498.3|4510.3|4498.3|4510.3|4498.3|0
1621238120000|2021-05-17 07:55:20|4510.4|4498.4|4510|4498|4510.4|4498.4|4510|4498|0
1621238160000|2021-05-17 07:56:00|4507|4495|4507|4495|4507|4495|4507|4495|2
1621238170000|2021-05-17 07:56:10|4506.9|4494.9|4506.9|4494.9|4506.9|4494.9|4506.9|4494.9|0
1621238190000|2021-05-17 07:56:30|4510.3|4494.3|4511.2|4495.2|4511.2|4495.2|4510.3|4494.3|0
1621238220000|2021-05-17 07:57:00|4508.8|4496.8|4511.2|4495.2|4511.2|4496.8|4506.9|4494.9|0
1621238230000|2021-05-17 07:57:10|4509|4497|4511.7|4495.7|4512.2|4497|4509|4495.7|0
1621238240000|2021-05-17 07:57:20|4511.8|4495.8|4511.7|4495.7|4511.8|4495.8|4511.7|4495.7|0
1621238250000|2021-05-17 07:57:30|4509.6|4497.6|4511.7|4495.7|4511.7|4497.6|4509.6|4495.7|0
1621238280000|2021-05-17 07:58:00|4512.2|4496.2|4512.2|4496.2|4512.2|4496.2|4512.2|4496.2|0
1621238290000|2021-05-17 07:58:10|4512.3|4496.3|4510.9|4498.9|4515.1|4500.6|4510.9|4496.3|0
1621238300000|2021-05-17 07:58:20|4512.7|4496.7|4510.9|4498.9|4512.7|4498.9|4510.9|4496.7|0
1621238310000|2021-05-17 07:58:30|4510.4|4498.4|4510.2|4498.2|4512.1|4498.7|4510.1|4496.1|0
1621238320000|2021-05-17 07:58:40|4512.3|4496.3|4510.8|4498.8|4512.3|4498.8|4510.8|4496.3|0
1621238340000|2021-05-17 07:59:00|4511.6|4499.6|4514.1|4498.1|4514.6|4499.6|4511.6|4498.1|0
1621238360000|2021-05-17 07:59:20|4514.2|4498.2|4512.2|4500.2|4515.1|4500.2|4512.2|4498.2|0
1621238370000|2021-05-17 07:59:30|4514.1|4498.1|4515.1|4499.1|4515.1|4500.2|4512.2|4498.1|0
1621238380000|2021-05-17 07:59:40|4512.7|4500.7|4511.9|4499.9|4512.7|4500.7|4511.9|4499.9|0
1621238400000|2021-05-17 08:00:00|4511.8|4499.8|4512.1|4500.1|4512.1|4500.1|4511.4|4499.4|0
1621238410000|2021-05-17 08:00:10|4511.9|4499.9|4511.6|4499.6|4511.9|4499.9|4511.6|4499.6|0
1621238420000|2021-05-17 08:00:20|4511.7|4499.7|4512.1|4500.1|4512.1|4500.1|4511.6|4499.6|0
1621238430000|2021-05-17 08:00:30|4512.2|4500.2|4511.8|4499.8|4512.2|4500.2|4511.8|4499.8|0
1621238440000|2021-05-17 08:00:40|4511.7|4499.7|4511.9|4499.9|4511.9|4499.9|4511.7|4499.7|0
1621238450000|2021-05-17 08:00:50|4512.2|4500.2|4510.9|4498.9|4512.2|4500.2|4510.9|4498.9|0
1621238460000|2021-05-17 08:01:00|4511.3|4499.3|4510.5|4498.5|4511.3|4499.3|4510.5|4498.5|0
1621238470000|2021-05-17 08:01:10|4510.7|4498.7|4509.2|4497.2|4511.4|4499.4|4509.2|4497.2|1
1621238490000|2021-05-17 08:01:30|4509.4|4497.4|4510|4498|4510|4498|4509.4|4497.4|0
1621238500000|2021-05-17 08:01:40|4509.9|4497.9|4510.5|4498.5|4510.5|4498.5|4509.9|4497.9|0
1621238520000|2021-05-17 08:02:00|4510.9|4498.9|4510.8|4498.8|4510.9|4498.9|4510.8|4498.8|0
1621238530000|2021-05-17 08:02:10|4511.5|4499.5|4512|4500|4512.3|4500.3|4511.5|4499.5|2
1621238540000|2021-05-17 08:02:20|4511.7|4499.7|4512.4|4500.4|4512.4|4500.4|4511.7|4499.7|2
1621238550000|2021-05-17 08:02:30|4512.7|4500.7|4512.4|4500.4|4512.7|4500.7|4512.4|4500.4|0
1621238560000|2021-05-17 08:02:40|4512.8|4500.8|4513|4501|4514.9|4501|4512.8|4498.9|0
1621238570000|2021-05-17 08:02:50|4515.5|4499.5|4515.5|4499.5|4515.5|4499.5|4515.5|4499.5|0
1621238580000|2021-05-17 08:03:00|4515.9|4499.9|4514|4502|4516.3|4502.4|4513.4|4499.9|0
1621238590000|2021-05-17 08:03:10|4515.5|4499.5|4515.3|4499.3|4515.5|4501.4|4513.4|4499.3|0
1621238600000|2021-05-17 08:03:20|4511.6|4499.6|4514.1|4498.1|4514.1|4499.6|4511.6|4498.1|0
1621238610000|2021-05-17 08:03:30|4512|4500|4512|4500|4512|4500|4512|4500|0
1621238630000|2021-05-17 08:03:50|4513.5|4497.5|4512.5|4496.5|4513.5|4499.4|4511|4496.5|0
1621238640000|2021-05-17 08:04:00|4510.4|4498.4|4509.5|4497.5|4510.4|4498.4|4509.5|4497.5|0
1621238660000|2021-05-17 08:04:20|4508.9|4496.9|4508.9|4496.9|4508.9|4496.9|4508.9|4496.9|0
1621238670000|2021-05-17 08:04:30|4507.6|4495.6|4506.6|4494.6|4507.6|4495.6|4506.6|4494.6|0
1621238680000|2021-05-17 08:04:40|4506.1|4494.1|4504.2|4492.2|4506.1|4494.1|4504.2|4492.2|0
1621238690000|2021-05-17 08:04:50|4502.9|4490.9|4502.4|4490.4|4502.9|4490.9|4502.4|4490.4|0
1621238700000|2021-05-17 08:05:00|4502.8|4490.8|4503.4|4491.4|4503.4|4491.4|4502.8|4490.8|0
1621238720000|2021-05-17 08:05:20|4504.4|4492.4|4505.9|4493.9|4506|4494|4504.4|4492.4|0
1621238730000|2021-05-17 08:05:30|4505.8|4493.8|4505.4|4493.4|4505.8|4493.8|4505.4|4493.4|0
1621238740000|2021-05-17 08:05:40|4505.3|4493.3|4505.3|4493.3|4505.3|4493.3|4505.3|4493.3|0
1621238760000|2021-05-17 08:06:00|4504.8|4492.8|4504.8|4492.8|4504.8|4492.8|4504.8|4492.8|0
1621238790000|2021-05-17 08:06:30|4503.9|4491.9|4503.9|4491.9|4503.9|4491.9|4503.9|4491.9|0
1621238830000|2021-05-17 08:07:10|4505.9|4493.9|4505.8|4493.8|4505.9|4493.9|4505.8|4493.8|0
1621238840000|2021-05-17 08:07:20|4506.8|4494.8|4507.1|4495.1|4507.1|4495.1|4506.8|4494.8|0
1621238850000|2021-05-17 08:07:30|4507.9|4495.9|4509.1|4493.1|4509.1|4495.9|4507.9|4493.1|2
1621238860000|2021-05-17 08:07:40|4508.7|4492.7|4509.2|4493.2|4509.2|4493.2|4508.7|4492.7|0
1621238870000|2021-05-17 08:07:50|4509.1|4493.1|4509.6|4493.6|4509.6|4493.6|4509.1|4493.1|0
1621238880000|2021-05-17 08:08:00|4507|4495|4510|4494|4510|4495|4506.6|4494|0
1621238900000|2021-05-17 08:08:20|4508|4492|4508|4492|4508|4492|4508|4492|0
1621238910000|2021-05-17 08:08:30|4507.5|4491.5|4505.4|4493.4|4507.5|4493.4|4505.4|4491.5|0
1621238920000|2021-05-17 08:08:40|4504.8|4492.8|4503.6|4491.6|4504.8|4492.8|4503.6|4491.6|0
1621238940000|2021-05-17 08:09:00|4504.4|4492.4|4504.4|4492.4|4504.4|4492.4|4504.4|4492.4|0
1621238960000|2021-05-17 08:09:20|4505.3|4493.3|4505.4|4493.4|4505.4|4493.4|4505.3|4493.3|0
1621238970000|2021-05-17 08:09:30|4505.2|4493.2|4505.2|4493.2|4505.2|4493.2|4505.2|4493.2|0
1621238980000|2021-05-17 08:09:40|4506|4494|4506|4494|4506|4494|4506|4494|0
1621239000000|2021-05-17 08:10:00|4506.3|4494.3|4507.5|4495.5|4507.5|4495.5|4506.3|4494.3|0
1621239010000|2021-05-17 08:10:10|4507.1|4495.1|4507.1|4495.1|4507.1|4495.1|4507.1|4495.1|0
1621239060000|2021-05-17 08:11:00|4507.9|4495.9|4507.9|4495.9|4507.9|4495.9|4507.9|4495.9|0
1621239070000|2021-05-17 08:11:10|4508.3|4496.3|4508.3|4496.3|4508.3|4496.3|4508.3|4496.3|0
1621239090000|2021-05-17 08:11:30|4507.5|4495.5|4508.3|4496.3|4508.9|4496.9|4507.5|4495.5|0
1621239100000|2021-05-17 08:11:40|4509|4497|4509|4497|4509|4497|4509|4497|0
1621239110000|2021-05-17 08:11:50|4509.5|4497.5|4508.7|4496.7|4509.5|4497.5|4508.3|4496.3|0
1621239130000|2021-05-17 08:12:10|4508.3|4496.3|4510|4498|4510|4498|4508.3|4496.3|0
1621239140000|2021-05-17 08:12:20|4508.4|4496.4|4507.9|4495.9|4508.4|4496.4|4507.9|4495.9|2
1621239150000|2021-05-17 08:12:30|4508.3|4496.3|4509.5|4497.5|4509.5|4497.5|4508.3|4496.3|0
1621239160000|2021-05-17 08:12:40|4509.9|4497.9|4509.9|4497.9|4509.9|4497.9|4509.9|4497.9|0
1621239180000|2021-05-17 08:13:00|4508.3|4496.3|4508.3|4496.3|4508.3|4496.3|4508.3|4496.3|0
1621239190000|2021-05-17 08:13:10|4507.9|4495.9|4507.2|4495.2|4507.9|4495.9|4507.2|4495.2|2
1621239200000|2021-05-17 08:13:20|||||||||1
1621239210000|2021-05-17 08:13:30|4508.3|4496.3|4508.3|4496.3|4508.3|4496.3|4508.3|4496.3|0
1621239250000|2021-05-17 08:14:10|4507.9|4495.9|4506.4|4494.4|4507.9|4495.9|4506.4|4494.4|0
1621239260000|2021-05-17 08:14:20|4505.6|4493.6|4505.6|4493.6|4505.6|4493.6|4505.6|4493.6|1
1621239270000|2021-05-17 08:14:30|4506|4494|4506|4494|4506|4494|4506|4494|0
1621239280000|2021-05-17 08:14:40|4505.2|4493.2|4504.8|4492.8|4505.2|4493.2|4504.8|4492.8|0
1621239300000|2021-05-17 08:15:00|4503.6|4491.6|4503.1|4491.1|4504|4492|4503.1|4491.1|2
1621239340000|2021-05-17 08:15:40|4505|4493|4505|4493|4505|4493|4505|4493|0
1621239350000|2021-05-17 08:15:50|4504.9|4492.9|4505|4493|4505|4493|4504.9|4492.9|10
1621239370000|2021-05-17 08:16:10|4505.4|4493.4|4505.4|4493.4|4505.4|4493.4|4505.4|4493.4|0
1621239380000|2021-05-17 08:16:20|4502.7|4490.7|4502.7|4490.7|4502.7|4490.7|4502.7|4490.7|0
1621239390000|2021-05-17 08:16:30|4503.1|4491.1|4502.5|4490.5|4503.1|4491.1|4502.5|4490.5|2
1621239400000|2021-05-17 08:16:40|4502.1|4490.1|4502.1|4490.1|4502.1|4490.1|4502.1|4490.1|0
1621239410000|2021-05-17 08:16:50|4501.4|4489.4|4501.4|4489.4|4501.4|4489.4|4501.4|4489.4|10
1621239420000|2021-05-17 08:17:00|4499.4|4487.4|4499.4|4487.4|4499.4|4487.4|4499.4|4487.4|10
1621239430000|2021-05-17 08:17:10|4499|4487|4500|4488|4500|4488|4499|4487|2
1621239440000|2021-05-17 08:17:20|4499.5|4487.5|4499.6|4487.6|4499.6|4487.6|4499.5|4487.5|0
1621239450000|2021-05-17 08:17:30|4500.4|4488.4|4499.6|4487.6|4500.4|4488.4|4499.6|4487.6|16
1621239460000|2021-05-17 08:17:40|4501.2|4489.2|4501.9|4489.9|4502.3|4490.3|4501.2|4489.2|15
1621239470000|2021-05-17 08:17:50|4501.8|4489.8|4500.8|4488.8|4501.8|4489.8|4500.8|4488.8|18
1621239480000|2021-05-17 08:18:00|4499.9|4487.9|4501.8|4489.8|4501.8|4489.8|4499.9|4487.9|5
1621239490000|2021-05-17 08:18:10|4502|4490|4501.8|4489.8|4502|4490|4501.5|4489.5|0
1621239500000|2021-05-17 08:18:20|4502.3|4490.3|4502.3|4490.3|4502.3|4490.3|4501.8|4489.8|0
1621239510000|2021-05-17 08:18:30|4502.2|4490.2|4506.6|4490.6|4506.6|4490.6|4501.8|4489.8|5
1621239520000|2021-05-17 08:18:40|4506.5|4490.5|4505.5|4489.5|4506.5|4490.5|4505.1|4489.1|0
1621239530000|2021-05-17 08:18:50|4505.9|4489.9|4505.1|4489.1|4505.9|4489.9|4505.1|4489.1|0
1621239540000|2021-05-17 08:19:00|4504.7|4488.7|4504.6|4488.6|4505.2|4489.2|4504.2|4488.2|0
1621239550000|2021-05-17 08:19:10|4502.4|4490.4|4502.4|4490.4|4502.4|4490.4|4502.4|4490.4|0
1621239580000|2021-05-17 08:19:40|4502|4490|4502.1|4490.1|4502.1|4490.1|4502|4490|0
1621239590000|2021-05-17 08:19:50|4501.2|4489.2|4500.8|4488.8|4501.2|4489.2|4500.8|4488.8|0
1621239600000|2021-05-17 08:20:00|4500.5|4488.5|4500.3|4488.3|4500.5|4488.5|4500.3|4488.3|0
1621239620000|2021-05-17 08:20:20|4501.2|4489.2|4502|4490|4502|4490|4501.2|4489.2|0
1621239630000|2021-05-17 08:20:30|4502.4|4490.4|4501.6|4489.6|4502.4|4490.4|4501.6|4489.6|0
1621239640000|2021-05-17 08:20:40|4501.2|4489.2|4501.6|4489.6|4501.6|4489.6|4501.2|4489.2|0
1621239660000|2021-05-17 08:21:00|4501.2|4489.2|4501.2|4489.2|4501.2|4489.2|4501.2|4489.2|0
1621239670000|2021-05-17 08:21:10|4501.6|4489.6|4501.6|4489.6|4501.6|4489.6|4501.6|4489.6|0
1621239690000|2021-05-17 08:21:30|4501.2|4489.2|4501.2|4489.2|4501.2|4489.2|4501.2|4489.2|0
1621239700000|2021-05-17 08:21:40|4501.6|4489.6|4501.6|4489.6|4501.6|4489.6|4501.6|4489.6|0
1621239740000|2021-05-17 08:22:20|4501.2|4489.2|4500.8|4488.8|4501.2|4489.2|4500.8|4488.8|0
1621239750000|2021-05-17 08:22:30|4500.7|4488.7|4500.3|4488.3|4500.7|4488.7|4500.3|4488.3|0
1621239770000|2021-05-17 08:22:50|4500.4|4488.4|4500.3|4488.3|4501.2|4489.2|4500.3|4488.3|0
1621239780000|2021-05-17 08:23:00|4500.4|4488.4|4501.2|4489.2|4501.2|4489.2|4500.4|4488.4|0
1621239790000|2021-05-17 08:23:10|4501.4|4489.4|4501.8|4489.8|4501.8|4489.8|4501.4|4489.4|0
1621239800000|2021-05-17 08:23:20|4503.4|4491.4|4504.2|4492.2|4504.2|4492.2|4503.4|4491.4|0
1621239810000|2021-05-17 08:23:30|4503|4491|4503|4491|4503|4491|4503|4491|0
1621239820000|2021-05-17 08:23:40|4502.6|4490.6|4502.6|4490.6|4502.6|4490.6|4502.6|4490.6|0
1621239830000|2021-05-17 08:23:50|4501.4|4489.4|4499.3|4487.3|4501.4|4489.4|4499.3|4487.3|16
1621239840000|2021-05-17 08:24:00|4498.3|4486.3|4503.2|4487.2|4503.2|4487.2|4498.3|4486.3|19
1621239850000|2021-05-17 08:24:10|4503.3|4487.3|4504.1|4488.1|4504.2|4488.2|4503.3|4487.3|0
1621239860000|2021-05-17 08:24:20|4504.6|4488.6|4504.3|4488.3|4504.6|4488.6|4504.1|4488.1|0
1621239880000|2021-05-17 08:24:40|4503.9|4487.9|4502.5|4486.5|4503.9|4487.9|4502.5|4486.5|0
1621239890000|2021-05-17 08:24:50|4502.4|4486.4|4501.5|4485.5|4502.4|4487.4|4499|4485.5|0
1621239920000|2021-05-17 08:25:20|4499|4487|4499.1|4487.1|4499.1|4487.1|4499|4487|0
1621239930000|2021-05-17 08:25:30|4497.3|4485.3|4497.3|4485.3|4497.3|4485.3|4497.3|4485.3|0
1621239950000|2021-05-17 08:25:50|4498.4|4486.4|4498.3|4486.3|4498.4|4486.4|4498.3|4486.3|0
1621239960000|2021-05-17 08:26:00|4498.7|4486.7|4498.2|4486.2|4498.7|4486.7|4498.2|4486.2|0
1621239970000|2021-05-17 08:26:10|4497.3|4485.3|4497.3|4485.3|4497.3|4485.3|4497.3|4485.3|0
1621240000000|2021-05-17 08:26:40|4497.2|4485.2|4497.4|4485.4|4497.4|4485.4|4496.4|4484.4|0
1621240010000|2021-05-17 08:26:50|4498|4486|4499.3|4487.3|4499.3|4487.3|4498|4486|0
1621240020000|2021-05-17 08:27:00|4499.4|4487.4|4499.4|4487.4|4499.4|4487.4|4499.4|4487.4|0
1621240030000|2021-05-17 08:27:10|4499.8|4487.8|4499.5|4487.5|4499.8|4487.8|4499.5|4487.5|0
1621240040000|2021-05-17 08:27:20|4501.8|4489.8|4502.3|4490.3|4502.3|4490.3|4501.4|4489.4|0
1621240050000|2021-05-17 08:27:30|4503|4491|4502.6|4490.6|4503|4491|4502.5|4490.5|5
1621240060000|2021-05-17 08:27:40|4503|4491|4503|4491|4503|4491|4503|4491|0
1621240070000|2021-05-17 08:27:50|4502.6|4490.6|4502.6|4490.6|4502.6|4490.6|4502.6|4490.6|2
1621240080000|2021-05-17 08:28:00|4503|4491|4503.1|4491.1|4503.1|4491.1|4502.7|4490.7|0
1621240090000|2021-05-17 08:28:10|4503.8|4491.8|4503.8|4491.8|4503.8|4491.8|4503.8|4491.8|2
1621240120000|2021-05-17 08:28:40|4504.2|4492.2|4504.2|4492.2|4504.2|4492.2|4504.2|4492.2|0
1621240140000|2021-05-17 08:29:00|4503|4491|4502.6|4490.6|4503|4491|4502.6|4490.6|1
1621240150000|2021-05-17 08:29:10|4503.4|4491.4|4503|4491|4503.4|4491.4|4503|4491|0
1621240230000|2021-05-17 08:30:30|4504.6|4492.6|4504.6|4492.6|4504.6|4492.6|4504.6|4492.6|0
1621240270000|2021-05-17 08:31:10|4504.2|4492.2|4504.2|4492.2|4504.2|4492.2|4504.2|4492.2|0
1621240290000|2021-05-17 08:31:30|4505|4493|4505.3|4493.3|4505.7|4493.7|4505|4493|4
1621240300000|2021-05-17 08:31:40|4506.1|4494.1|4506.1|4494.1|4506.1|4494.1|4506.1|4494.1|1
1621240310000|2021-05-17 08:31:50|4506.5|4494.5|4507.1|4495.1|4507.1|4495.1|4506.5|4494.5|4
1621240330000|2021-05-17 08:32:10|4507.2|4495.2|4507.3|4495.3|4507.3|4495.3|4507.1|4495.1|0
1621240340000|2021-05-17 08:32:20|4507.2|4495.2|4507.1|4495.1|4507.2|4495.2|4507.1|4495.1|0
1621240370000|2021-05-17 08:32:50|4507.9|4495.9|4508.7|4496.7|4508.7|4496.7|4507.9|4495.9|0
1621240380000|2021-05-17 08:33:00|4508.3|4496.3|4509.6|4497.6|4510.3|4498.3|4508.3|4496.3|1
1621240390000|2021-05-17 08:33:10|4507.6|4495.6|4508.8|4496.8|4509.2|4497.2|4507.6|4495.6|0
1621240400000|2021-05-17 08:33:20|4509.6|4497.6|4508.4|4496.4|4509.6|4497.6|4508.4|4496.4|0
1621240410000|2021-05-17 08:33:30|4507.7|4495.7|4507.7|4495.7|4507.7|4495.7|4507.2|4495.2|0
1621240420000|2021-05-17 08:33:40|4508.1|4496.1|4507.7|4495.7|4508.1|4496.1|4507.7|4495.7|0
1621240440000|2021-05-17 08:34:00|4508.1|4496.1|4508.8|4496.8|4508.8|4496.8|4508.1|4496.1|0
1621240450000|2021-05-17 08:34:10|4508.9|4496.9|4508.9|4496.9|4508.9|4496.9|4508.9|4496.9|0
1621240480000|2021-05-17 08:34:40|4511|4499|4511.1|4499.1|4511.1|4499.1|4511|4499|0
1621240500000|2021-05-17 08:35:00|4510.7|4498.7|4512|4500|4512|4500|4510.7|4498.7|0
1621240510000|2021-05-17 08:35:10|4511.6|4499.6|4511.6|4499.6|4511.6|4499.6|4511.6|4499.6|0
1621240530000|2021-05-17 08:35:30|4512|4500|4512|4500|4512|4500|4512|4500|0
1621240550000|2021-05-17 08:35:50|4511.6|4499.6|4512|4500|4512|4500|4511.6|4499.6|2
1621240560000|2021-05-17 08:36:00|4511.6|4499.6|4511.6|4499.6|4511.6|4499.6|4511.6|4499.6|0
1621240570000|2021-05-17 08:36:10|4512|4500|4512|4500|4512|4500|4512|4500|0
1621240580000|2021-05-17 08:36:20|4511.6|4499.6|4511.6|4499.6|4511.6|4499.6|4511.6|4499.6|0
1621240610000|2021-05-17 08:36:50|4512|4500|4512|4500|4512|4500|4512|4500|0
1621240620000|2021-05-17 08:37:00|4511.6|4499.6|4512|4500|4512|4500|4511.6|4499.6|0
1621240630000|2021-05-17 08:37:10|4512.5|4500.5|4512.5|4500.5|4512.5|4500.5|4512.5|4500.5|0
1621240640000|2021-05-17 08:37:20|4512|4500|4512|4500|4512|4500|4512|4500|0
1621240650000|2021-05-17 08:37:30|4511.6|4499.6|4511.6|4499.6|4511.6|4499.6|4511.6|4499.6|0
1621240700000|2021-05-17 08:38:20|4512|4500|4512|4500|4512|4500|4512|4500|0
1621240710000|2021-05-17 08:38:30|4512.5|4500.5|4513.9|4501.9|4513.9|4501.9|4512.5|4500.5|7
1621240720000|2021-05-17 08:38:40|4513.5|4501.5|4513.1|4501.1|4513.9|4501.9|4513.1|4501.1|0
1621240740000|2021-05-17 08:39:00|4512.7|4500.7|4509.1|4497.1|4512.7|4500.7|4509.1|4497.1|0
1621240750000|2021-05-17 08:39:10|4508.7|4496.7|4506.4|4494.4|4509.1|4497.1|4506.4|4494.4|2
1621240770000|2021-05-17 08:39:30|4507.2|4495.2|4508|4496|4508|4496|4507.2|4495.2|0
1621240780000|2021-05-17 08:39:40|4507.2|4495.2|4506.4|4494.4|4507.2|4495.2|4506.4|4494.4|0
1621240790000|2021-05-17 08:39:50|4506|4494|4506|4494|4506|4494|4505.5|4493.5|0
1621240800000|2021-05-17 08:40:00|4505.1|4493.1|4503.3|4491.3|4505.5|4493.5|4503.3|4491.3|0
1621240810000|2021-05-17 08:40:10|4502.9|4490.9|4502.8|4490.8|4502.9|4490.9|4502.8|4490.8|0
1621240850000|2021-05-17 08:40:50|4502|4490|4502.8|4490.8|4502.8|4490.8|4502|4490|2
1621240860000|2021-05-17 08:41:00|4502|4490|4503.8|4491.8|4503.8|4491.8|4502|4490|0
1621240890000|2021-05-17 08:41:30|4504.2|4492.2|4503.3|4491.3|4504.2|4492.2|4503.3|4491.3|0
1621240920000|2021-05-17 08:42:00|4503.2|4491.2|4502|4490|4503.2|4491.2|4502|4490|2
1621240930000|2021-05-17 08:42:10|4501.2|4489.2|4501.2|4489.2|4501.2|4489.2|4501.2|4489.2|6
1621240940000|2021-05-17 08:42:20|4500.5|4488.5|4500.5|4488.5|4500.5|4488.5|4500.5|4488.5|2
1621240950000|2021-05-17 08:42:30|4501|4489|4501|4489|4501|4489|4501|4489|0
1621240960000|2021-05-17 08:42:40|4502|4490|4502.5|4490.5|4502.5|4490.5|4502|4490|0
1621241000000|2021-05-17 08:43:20|4502.8|4490.8|4502.8|4490.8|4502.8|4490.8|4502.8|4490.8|0
1621241010000|2021-05-17 08:43:30|4503.2|4491.2|4502.8|4490.8|4503.2|4491.2|4502.8|4490.8|0
1621241020000|2021-05-17 08:43:40|4503.2|4491.2|4503.3|4491.3|4503.3|4491.3|4503.2|4491.2|0
1621241030000|2021-05-17 08:43:50|4503.7|4491.7|4503.7|4491.7|4503.7|4491.7|4503.7|4491.7|0
1621241040000|2021-05-17 08:44:00|4503.3|4491.3|4502.8|4490.8|4503.3|4491.3|4502.8|4490.8|0
1621241050000|2021-05-17 08:44:10|4502.3|4490.3|4503.3|4491.3|4503.3|4491.3|4502.3|4490.3|1
1621241060000|2021-05-17 08:44:20|4504.1|4492.1|4504.1|4492.1|4504.1|4492.1|4503.3|4491.3|1
1621241070000|2021-05-17 08:44:30|4503.7|4491.7|4503.7|4491.7|4503.7|4491.7|4503.2|4491.2|5
1621241080000|2021-05-17 08:44:40|4503.6|4491.6|4503.6|4491.6|4503.6|4491.6|4503.6|4491.6|1
1621241090000|2021-05-17 08:44:50|4503.1|4491.1|4502.7|4490.7|4503.1|4491.1|4502.7|4490.7|0
1621241110000|2021-05-17 08:45:10|4502.1|4490.1|4503.1|4491.1|4503.1|4491.1|4502.1|4490.1|0
1621241120000|2021-05-17 08:45:20|4503.5|4491.5|4504|4492|4504|4492|4503.5|4491.5|6
1621241140000|2021-05-17 08:45:40|4504.1|4492.1|4504.9|4492.9|4504.9|4492.9|4504.1|4492.1|0
1621241150000|2021-05-17 08:45:50|4505.3|4493.3|4505.4|4493.4|4505.4|4493.4|4505.3|4493.3|2
1621241160000|2021-05-17 08:46:00|4504.2|4492.2|4503.1|4491.1|4504.2|4492.2|4503.1|4491.1|0
1621241170000|2021-05-17 08:46:10|4503.3|4491.3|4503.7|4491.7|4503.7|4491.7|4503.3|4491.3|0
1621241190000|2021-05-17 08:46:30|4503.2|4491.2|4503.7|4491.7|4503.7|4491.7|4503.2|4491.2|0
1621241200000|2021-05-17 08:46:40|4503.5|4491.5|4503.1|4491.1|4503.5|4491.5|4503.1|4491.1|0
1621241210000|2021-05-17 08:46:50|4503.5|4491.5|4503.5|4491.5|4503.5|4491.5|4503.1|4491.1|1
1621241230000|2021-05-17 08:47:10|4503.1|4491.1|4503.1|4491.1|4503.1|4491.1|4503.1|4491.1|0
1621241240000|2021-05-17 08:47:20|4503.5|4491.5|4503|4491|4503.5|4491.5|4503|4491|0
1621241260000|2021-05-17 08:47:40|4503.5|4491.5|4503.6|4491.6|4503.6|4491.6|4503.5|4491.5|0
1621241300000|2021-05-17 08:48:20|4503.5|4491.5|4503|4491|4503.5|4491.5|4503|4491|0
1621241320000|2021-05-17 08:48:40|4503.6|4491.6|4503.6|4491.6|4503.6|4491.6|4503.6|4491.6|0
1621241340000|2021-05-17 08:49:00|4503|4491|4503|4491|4503|4491|4503|4491|0
1621241390000|2021-05-17 08:49:50|4503.1|4491.1|4503.1|4491.1|4503.1|4491.1|4503.1|4491.1|0
1621241400000|2021-05-17 08:50:00|4503.6|4491.6|4504.5|4492.5|4504.5|4492.5|4503.6|4491.6|0
1621241420000|2021-05-17 08:50:20|4503.9|4491.9|4504.4|4492.4|4504.4|4492.4|4503.9|4491.9|0
1621241430000|2021-05-17 08:50:30|4504.3|4492.3|4503.9|4491.9|4504.3|4492.3|4503.9|4491.9|0
1621241440000|2021-05-17 08:50:40|4503.7|4491.7|4503.7|4491.7|4503.7|4491.7|4503.7|4491.7|0
1621241460000|2021-05-17 08:51:00|4504.1|4492.1|4504.1|4492.1|4504.1|4492.1|4504.1|4492.1|0
1621241480000|2021-05-17 08:51:20|4504.7|4492.7|4505.1|4493.1|4505.1|4493.1|4504.7|4492.7|0
1621241490000|2021-05-17 08:51:30|4506|4494|4506.5|4494.5|4506.8|4494.8|4506|4494|0
1621241500000|2021-05-17 08:51:40|4506.9|4494.9|4506.4|4494.4|4506.9|4494.9|4506.4|4494.4|0
1621241510000|2021-05-17 08:51:50|4505.4|4493.4|4506.4|4494.4|4506.4|4494.4|4505.4|4493.4|0
1621241520000|2021-05-17 08:52:00|4506.5|4494.5|4507.9|4495.9|4507.9|4495.9|4506.5|4494.5|0
1621241530000|2021-05-17 08:52:10|4508.7|4496.7|4508.7|4496.7|4508.7|4496.7|4508.7|4496.7|0
1621241540000|2021-05-17 08:52:20|4509.2|4497.2|4509.3|4497.3|4509.3|4497.3|4509.2|4497.2|0
1621241560000|2021-05-17 08:52:40|4508.1|4496.1|4508|4496|4508.1|4496.1|4508|4496|0
1621241580000|2021-05-17 08:53:00|4508.8|4496.8|4509.2|4497.2|4509.2|4497.2|4508.8|4496.8|0
1621241590000|2021-05-17 08:53:10|4508.8|4496.8|4508.8|4496.8|4508.8|4496.8|4508.8|4496.8|0
1621241610000|2021-05-17 08:53:30|4509.2|4497.2|4510|4498|4510|4498|4508.8|4496.8|2
1621241620000|2021-05-17 08:53:40|4508.8|4496.8|4508.8|4496.8|4508.8|4496.8|4508.8|4496.8|0
1621241640000|2021-05-17 08:54:00|4510.3|4498.3|4510.3|4498.3|4510.3|4498.3|4510.3|4498.3|0
1621241650000|2021-05-17 08:54:10|4508.4|4496.4|4508.4|4496.4|4508.4|4496.4|4508.4|4496.4|0
1621241680000|2021-05-17 08:54:40|4509.2|4497.2|4509.2|4497.2|4509.2|4497.2|4509.2|4497.2|0
1621241700000|2021-05-17 08:55:00|4508.4|4496.4|4508.4|4496.4|4508.4|4496.4|4508.4|4496.4|0
1621241710000|2021-05-17 08:55:10|4508.8|4496.8|4508.8|4496.8|4508.8|4496.8|4508.8|4496.8|0
1621241720000|2021-05-17 08:55:20|4509.9|4497.9|4509.9|4497.9|4509.9|4497.9|4509.9|4497.9|2
1621241760000|2021-05-17 08:56:00|4508.4|4496.4|4508.4|4496.4|4508.4|4496.4|4508.4|4496.4|0
1621241770000|2021-05-17 08:56:10|4507.6|4495.6|4507.2|4495.2|4507.6|4495.6|4507.2|4495.2|0
1621241780000|2021-05-17 08:56:20|4506.8|4494.8|4506.7|4494.7|4506.8|4494.8|4506.7|4494.7|0
1621241790000|2021-05-17 08:56:30|4506.8|4494.8|4506.8|4494.8|4507.6|4495.6|4506.8|4494.8|1
1621241810000|2021-05-17 08:56:50|4507.2|4495.2|4506.8|4494.8|4507.2|4495.2|4506.8|4494.8|0
1621241830000|2021-05-17 08:57:10|4506.7|4494.7|4506.7|4494.7|4506.7|4494.7|4506.7|4494.7|4
1621241840000|2021-05-17 08:57:20|4506.8|4494.8|4506.8|4494.8|4506.8|4494.8|4506.8|4494.8|1
1621241880000|2021-05-17 08:58:00|4509.5|4497.5|4509.5|4497.5|4509.5|4497.5|4509.5|4497.5|0
1621241900000|2021-05-17 08:58:20|4510.3|4498.3|4511.7|4499.7|4511.7|4499.7|4510.3|4498.3|1
1621241910000|2021-05-17 08:58:30|4511.3|4499.3|4511.3|4499.3|4511.3|4499.3|4511.3|4499.3|0
1621241950000|2021-05-17 08:59:10|4510.5|4498.5|4510.5|4498.5|4510.5|4498.5|4510.5|4498.5|0
1621241970000|2021-05-17 08:59:30|4510.9|4498.9|4510.9|4498.9|4510.9|4498.9|4510.9|4498.9|0
1621241980000|2021-05-17 08:59:40|4512.1|4500.1|4513.5|4501.5|4513.5|4501.5|4512.1|4500.1|0
1621241990000|2021-05-17 08:59:50|4513|4501|4513|4501|4513|4501|4513|4501|0
1621242030000|2021-05-17 09:00:30|4512.6|4500.6|4512.6|4500.6|4512.6|4500.6|4512.6|4500.6|0
1621242060000|2021-05-17 09:01:00|4513|4501|4513|4501|4513|4501|4513|4501|0
1621242070000|2021-05-17 09:01:10|4512.6|4500.6|4513|4501|4513|4501|4512.6|4500.6|0
1621242080000|2021-05-17 09:01:20|4512.6|4500.6|4512.6|4500.6|4512.6|4500.6|4512.6|4500.6|0
1621242100000|2021-05-17 09:01:40|4513|4501|4513.5|4501.5|4513.5|4501.5|4513|4501|0
1621242110000|2021-05-17 09:01:50|4514.2|4502.2|4513.9|4501.9|4514.4|4502.4|4513.5|4501.5|2
1621242130000|2021-05-17 09:02:10|4513.5|4501.5|4513.1|4501.1|4513.5|4501.5|4513.1|4501.1|0
1621242150000|2021-05-17 09:02:30|4512.7|4500.7|4512.7|4500.7|4512.7|4500.7|4512.7|4500.7|0
1621242160000|2021-05-17 09:02:40|4513.1|4501.1|4513.1|4501.1|4513.1|4501.1|4513.1|4501.1|0
1621242170000|2021-05-17 09:02:50|4513.9|4501.9|4512.6|4500.6|4513.9|4501.9|4512.6|4500.6|2
1621242200000|2021-05-17 09:03:20|4513|4501|4513|4501|4513|4501|4513|4501|0
1621242210000|2021-05-17 09:03:30|4512.6|4500.6|4512.6|4500.6|4512.6|4500.6|4512.6|4500.6|0
1621242230000|2021-05-17 09:03:50|4513.2|4501.2|4513.2|4501.2|4513.2|4501.2|4513.2|4501.2|3
1621242240000|2021-05-17 09:04:00|4513.7|4501.7|4513.6|4501.6|4514.1|4502.1|4513.6|4501.6|0
1621242250000|2021-05-17 09:04:10|4513.7|4501.7|4513.7|4501.7|4513.7|4501.7|4513.7|4501.7|0
1621242260000|2021-05-17 09:04:20|4514.1|4502.1|4514.4|4502.4|4514.4|4502.4|4514.1|4502.1|0
1621242280000|2021-05-17 09:04:40|4516.3|4504.3|4516.7|4504.7|4516.7|4504.7|4516.3|4504.3|0
1621242290000|2021-05-17 09:04:50|4517.1|4505.1|4518|4506|4518|4506|4516.7|4504.7|5
1621242300000|2021-05-17 09:05:00|4518.1|4506.1|4518.8|4506.8|4520.4|4508.4|4518|4506|8
1621242310000|2021-05-17 09:05:10|4518.5|4506.5|4519.6|4507.6|4520.8|4508.8|4518.5|4506.5|3
1621242320000|2021-05-17 09:05:20|4519.7|4507.7|4519|4507|4519.7|4507.7|4519|4507|0
1621242330000|2021-05-17 09:05:30|4518.2|4506.2|4518.2|4506.2|4518.2|4506.2|4518.2|4506.2|0
1621242350000|2021-05-17 09:05:50|4519.7|4507.7|4519.7|4507.7|4519.7|4507.7|4519.7|4507.7|0
1621242370000|2021-05-17 09:06:10|4519.3|4507.3|4519.3|4507.3|4519.3|4507.3|4519.3|4507.3|0
1621242400000|2021-05-17 09:06:40|4518.6|4506.6|4518.6|4506.6|4518.6|4506.6|4518.6|4506.6|0
1621242410000|2021-05-17 09:06:50|4516.6|4504.6|4515.2|4503.2|4516.6|4504.6|4515.2|4503.2|0
1621242420000|2021-05-17 09:07:00|4515.4|4503.4|4516.2|4504.2|4516.2|4504.2|4515.4|4503.4|0
1621242430000|2021-05-17 09:07:10|4515.7|4503.7|4515.7|4503.7|4515.7|4503.7|4515.7|4503.7|0
1621242440000|2021-05-17 09:07:20|4515.2|4503.2|4514.9|4502.9|4515.2|4503.2|4514.9|4502.9|2
1621242450000|2021-05-17 09:07:30|4515|4503|4516.7|4504.7|4516.7|4504.7|4515|4503|0
1621242460000|2021-05-17 09:07:40|4515.9|4503.9|4515.9|4503.9|4515.9|4503.9|4515.9|4503.9|0
1621242480000|2021-05-17 09:08:00|4517|4505|4515.9|4503.9|4517.2|4505.2|4515.9|4503.9|0
1621242490000|2021-05-17 09:08:10|4515.4|4503.4|4515.4|4503.4|4515.4|4503.4|4515.4|4503.4|0
1621242510000|2021-05-17 09:08:30|4515.9|4503.9|4516.3|4504.3|4516.3|4504.3|4515.9|4503.9|0
1621242520000|2021-05-17 09:08:40|4518.2|4506.2|4518.2|4506.2|4518.2|4506.2|4518.2|4506.2|0
1621242530000|2021-05-17 09:08:50|4517.4|4505.4|4517|4505|4517.4|4505.4|4517|4505|0
1621242540000|2021-05-17 09:09:00|4516.3|4504.3|4516.3|4504.3|4516.3|4504.3|4516.3|4504.3|0
1621242550000|2021-05-17 09:09:10|4516.7|4504.7|4516.7|4504.7|4516.7|4504.7|4516.7|4504.7|0
1621242560000|2021-05-17 09:09:20|4517.8|4505.8|4517.8|4505.8|4517.8|4505.8|4517.8|4505.8|0
1621242640000|2021-05-17 09:10:40|4518.2|4506.2|4518.2|4506.2|4518.2|4506.2|4518.2|4506.2|0
1621242650000|2021-05-17 09:10:50|4517.8|4505.8|4517.8|4505.8|4517.8|4505.8|4517.8|4505.8|0
1621242660000|2021-05-17 09:11:00|4518.2|4506.2|4518.2|4506.2|4518.2|4506.2|4518.2|4506.2|0
1621242670000|2021-05-17 09:11:10|4518.7|4506.7|4520.1|4508.1|4520.1|4508.1|4518.7|4506.7|0
1621242680000|2021-05-17 09:11:20|4521.4|4509.4|4520.9|4508.9|4521.4|4509.4|4520.9|4508.9|0
1621242690000|2021-05-17 09:11:30|4521.9|4509.9|4521.8|4509.8|4521.9|4509.9|4521.8|4509.8|5
1621242700000|2021-05-17 09:11:40|4522.3|4510.3|4522.5|4510.5|4522.8|4510.8|4522.3|4510.3|0
1621242710000|2021-05-17 09:11:50|4522.8|4510.8|4522.4|4510.4|4522.8|4510.8|4522|4510|13
1621242720000|2021-05-17 09:12:00|4522.5|4510.5|4526.7|4510.7|4526.7|4511.2|4522.5|4510.3|4
1621242730000|2021-05-17 09:12:10|4526.3|4510.3|4526.4|4510.4|4528.4|4510.4|4525.4|4508.4|0
1621242740000|2021-05-17 09:12:20|4526.3|4510.3|4522.8|4506.8|4526.4|4510.4|4522.8|4506.8|0
1621242750000|2021-05-17 09:12:30|4522.3|4506.3|4522.3|4506.3|4522.3|4506.3|4522.3|4506.3|0
1621242760000|2021-05-17 09:12:40|4522.7|4506.7|4520.1|4504.1|4522.7|4506.7|4520.1|4504.1|0
1621242770000|2021-05-17 09:12:50|4520.8|4504.8|4520.4|4504.4|4520.8|4504.8|4520.4|4504.4|0
1621242780000|2021-05-17 09:13:00|4520|4504|4515.9|4503.9|4520|4504|4515.9|4503.9|0
1621242790000|2021-05-17 09:13:10|4515.5|4503.5|4516.2|4504.2|4518.9|4505|4515.4|4502.9|0
1621242800000|2021-05-17 09:13:20|4518.9|4502.9|4517.1|4505.1|4518.9|4505.1|4516.4|4502.9|0
1621242810000|2021-05-17 09:13:30|4519.6|4503.6|4518.2|4506.2|4519.6|4506.2|4518.1|4503.6|0
1621242820000|2021-05-17 09:13:40|4518.1|4506.1|4518.2|4506.2|4518.2|4506.2|4517.7|4505.7|1
1621242830000|2021-05-17 09:13:50|4518.1|4506.1|4518.2|4506.2|4518.2|4506.2|4517.8|4505.8|0
1621242840000|2021-05-17 09:14:00|4519.1|4507.1|4520|4508|4520|4508|4519.1|4507.1|0
1621242850000|2021-05-17 09:14:10|4519.2|4507.2|4519.2|4507.2|4519.2|4507.2|4519.2|4507.2|0
1621242860000|2021-05-17 09:14:20|4517.9|4505.9|4517.9|4505.9|4517.9|4505.9|4517.9|4505.9|1
1621242880000|2021-05-17 09:14:40|4517.5|4505.5|4520.1|4504.1|4520.1|4505.5|4517.5|4504.1|0
1621242890000|2021-05-17 09:14:50|4517.9|4505.9|4517.9|4505.9|4517.9|4505.9|4517.9|4505.9|0
1621242910000|2021-05-17 09:15:10|4518.2|4506.2|4518.2|4506.2|4518.2|4506.2|4518.2|4506.2|0
1621242930000|2021-05-17 09:15:30|4516.8|4504.8|4516.8|4504.8|4516.8|4504.8|4516.8|4504.8|0
1621242940000|2021-05-17 09:15:40|4517.2|4505.2|4517.2|4505.2|4517.2|4505.2|4517.2|4505.2|0
1621242950000|2021-05-17 09:15:50|4517|4505|4516.7|4504.7|4517|4505|4516.7|4504.7|0
1621242960000|2021-05-17 09:16:00|4516|4504|4514.8|4502.8|4516|4504|4514.8|4502.8|2
1621242970000|2021-05-17 09:16:10|4515.6|4503.6|4515.6|4503.6|4515.6|4503.6|4515.6|4503.6|0
1621242990000|2021-05-17 09:16:30|4515.5|4503.5|4514.8|4502.8|4515.5|4503.5|4514.8|4502.8|0
1621243000000|2021-05-17 09:16:40|4514.7|4502.7|4514.7|4502.7|4514.7|4502.7|4514.7|4502.7|0
1621243020000|2021-05-17 09:17:00|4514.8|4502.8|4515.3|4503.3|4515.3|4503.3|4514.8|4502.8|0
1621243030000|2021-05-17 09:17:10|4515.2|4503.2|4516.2|4504.2|4516.2|4504.2|4514.8|4502.8|0
1621243040000|2021-05-17 09:17:20|4516.6|4504.6|4517|4505|4517|4505|4516.6|4504.6|0
1621243050000|2021-05-17 09:17:30|4517.5|4505.5|4517.5|4505.5|4517.5|4505.5|4517.5|4505.5|0
1621243070000|2021-05-17 09:17:50|4520|4504|4517.5|4505.5|4520|4506|4517.5|4504|0
1621243080000|2021-05-17 09:18:00|4517.4|4505.4|4517.4|4505.4|4517.4|4505.4|4517.4|4505.4|0
1621243110000|2021-05-17 09:18:30|4516.6|4504.6|4516.6|4504.6|4516.6|4504.6|4516.6|4504.6|0
1621243120000|2021-05-17 09:18:40|4515.7|4503.7|4515.7|4503.7|4515.7|4503.7|4515.7|4503.7|0
1621243140000|2021-05-17 09:19:00|4515.6|4503.6|4514.7|4502.7|4515.6|4503.6|4514.7|4502.7|0
1621243170000|2021-05-17 09:19:30|4514.8|4502.8|4514.8|4502.8|4514.8|4502.8|4514.8|4502.8|0
1621243180000|2021-05-17 09:19:40|4514.7|4502.7|4514.8|4502.8|4514.8|4502.8|4514.7|4502.7|0
1621243190000|2021-05-17 09:19:50|4514.7|4502.7|4514.8|4502.8|4514.8|4502.8|4514.7|4502.7|0
1621243200000|2021-05-17 09:20:00|4515.2|4503.2|4514.7|4502.7|4515.2|4503.2|4514.7|4502.7|0
1621243210000|2021-05-17 09:20:10|4514.8|4502.8|4515.2|4503.2|4515.2|4503.2|4514.8|4502.8|0
1621243220000|2021-05-17 09:20:20|4514.7|4502.7|4515.2|4503.2|4515.2|4503.2|4514.7|4502.7|0
1621243230000|2021-05-17 09:20:30|4515.7|4503.7|4515.7|4503.7|4515.7|4503.7|4515.7|4503.7|0
1621243240000|2021-05-17 09:20:40|4515.6|4503.6|4515|4503|4515.6|4503.6|4515|4503|0
1621243270000|2021-05-17 09:21:10|4516.9|4504.9|4516.9|4504.9|4516.9|4504.9|4516.9|4504.9|0
1621243290000|2021-05-17 09:21:30|4517.7|4505.7|4515|4503|4517.7|4505.7|4515|4503|1
1621243300000|2021-05-17 09:21:40|4515.4|4503.4|4515.4|4503.4|4515.4|4503.4|4515.4|4503.4|0
1621243320000|2021-05-17 09:22:00|4515|4503|4516.9|4504.9|4516.9|4504.9|4515|4503|0
1621243330000|2021-05-17 09:22:10|4517.3|4505.3|4517.3|4505.3|4517.3|4505.3|4517.3|4505.3|0
1621243390000|2021-05-17 09:23:10|4517.7|4505.7|4517.7|4505.7|4517.7|4505.7|4517.7|4505.7|0
1621243410000|2021-05-17 09:23:30|4518.5|4506.5|4518.5|4506.5|4518.5|4506.5|4518.5|4506.5|0
1621243420000|2021-05-17 09:23:40|4518.9|4506.9|4518.9|4506.9|4518.9|4506.9|4518.9|4506.9|0
1621243440000|2021-05-17 09:24:00|4518.1|4506.1|4519.2|4507.2|4519.2|4507.2|4518.1|4506.1|4
1621243460000|2021-05-17 09:24:20|4523.4|4511.4|4524|4512|4524|4512|4523.4|4511.4|1
1621243470000|2021-05-17 09:24:30|4523.5|4511.5|4523.4|4511.4|4523.5|4511.5|4523.4|4511.4|0
1621243480000|2021-05-17 09:24:40|4521.6|4509.6|4521.6|4509.6|4521.6|4509.6|4521.6|4509.6|0
1621243500000|2021-05-17 09:25:00|4521.7|4509.7|4521.7|4509.7|4521.7|4509.7|4521.7|4509.7|0
1621243520000|2021-05-17 09:25:20|4522.9|4510.9|4524.1|4512.1|4524.1|4512.1|4522.9|4510.9|0
1621243530000|2021-05-17 09:25:30|4524.4|4512.4|4523.5|4511.5|4525.3|4513.3|4523.5|4511.5|4
1621243540000|2021-05-17 09:25:40|4523.1|4511.1|4524|4512|4524|4512|4523.1|4511.1|0
1621243550000|2021-05-17 09:25:50|4524.8|4512.8|4524.3|4512.3|4524.8|4512.8|4524.3|4512.3|6
1621243560000|2021-05-17 09:26:00|4523.9|4511.9|4523.9|4511.9|4524|4512|4523.9|4511.9|0
1621243570000|2021-05-17 09:26:10|4524|4512|4532.3|4512.3|4532.3|4513.8|4523.9|4511.9|2
1621243580000|2021-05-17 09:26:20|4531.9|4511.9|4531.3|4511.3|4532.3|4512.3|4531.3|4511.3|0
1621243590000|2021-05-17 09:26:30|4531.1|4511.1|4529|4513|4531.1|4513|4528.5|4511.1|0
1621243600000|2021-05-17 09:26:40|4528.8|4512.8|4531|4519|4531|4519|4524.8|4512.8|8
1621243610000|2021-05-17 09:26:50|4531.1|4519.1|4531.1|4519.1|4531.6|4519.6|4531.1|4519.1|1
1621243620000|2021-05-17 09:27:00|4531.5|4519.5|4533.2|4521.2|4533.2|4521.2|4531.1|4519.1|0
1621243630000|2021-05-17 09:27:10|4532.7|4520.7|4534.2|4522.2|4534.2|4522.2|4532.7|4520.7|0
1621243640000|2021-05-17 09:27:20|4534.6|4522.6|4533.5|4521.5|4535|4523|4532.1|4520.1|0
1621243650000|2021-05-17 09:27:30|4533.1|4521.1|4532.7|4520.7|4533.1|4521.1|4531.8|4519.8|0
1621243660000|2021-05-17 09:27:40|4533|4521|4532.6|4520.6|4533.4|4521.4|4531.3|4519.3|0
1621243670000|2021-05-17 09:27:50|4533.1|4521.1|4533.1|4521.1|4533.1|4521.1|4533.1|4521.1|0
1621243680000|2021-05-17 09:28:00|4533.6|4521.6|4534.2|4522.2|4534.3|4522.3|4533.6|4521.6|0
1621243690000|2021-05-17 09:28:10|4534|4522|4533.8|4521.8|4534.3|4522.3|4533.8|4521.8|0
1621243700000|2021-05-17 09:28:20|4534.7|4518.7|4534.7|4518.7|4534.7|4518.7|4534.7|4518.7|0
1621243710000|2021-05-17 09:28:30|4534.3|4518.3|4533.9|4517.9|4534.3|4518.3|4533.9|4517.9|0
1621243720000|2021-05-17 09:28:40|4533.8|4517.8|4531.3|4519.3|4533.8|4519.3|4531.3|4517.8|0
1621243730000|2021-05-17 09:28:50|4531.2|4519.2|4530.8|4518.8|4531.2|4519.2|4530.8|4518.8|0
1621243740000|2021-05-17 09:29:00|4531.4|4515.4|4531.4|4515.4|4531.4|4515.4|4531.4|4515.4|0
1621243750000|2021-05-17 09:29:10|4529.3|4517.3|4527.9|4515.9|4529.4|4517.4|4527.9|4515.9|0
1621243760000|2021-05-17 09:29:20|4527.4|4515.4|4527.4|4515.4|4527.4|4515.4|4527.4|4515.4|0
1621243790000|2021-05-17 09:29:50|4528.3|4516.3|4531.1|4515.1|4531.1|4516.9|4528.3|4515.1|0
1621243800000|2021-05-17 09:30:00|4528.9|4516.9|4528.9|4516.9|4528.9|4516.9|4528.9|4516.9|0
1621243810000|2021-05-17 09:30:10|4527.9|4515.9|4527.8|4515.8|4529.3|4517.3|4527.4|4515.4|0
1621243830000|2021-05-17 09:30:30|4527.4|4515.4|4527.4|4515.4|4527.4|4515.4|4527.4|4515.4|0
1621243850000|2021-05-17 09:30:50|4527.3|4515.3|4527.1|4515.1|4527.3|4515.3|4527.1|4515.1|0
1621243860000|2021-05-17 09:31:00|4528.1|4516.1|4529.2|4517.2|4529.2|4517.2|4528.1|4516.1|0
1621243870000|2021-05-17 09:31:10|4530.1|4518.1|4530.1|4518.1|4530.1|4518.1|4530.1|4518.1|0
1621243880000|2021-05-17 09:31:20|4530.2|4518.2|4532.1|4520.1|4532.1|4520.1|4530.2|4518.2|0
1621243890000|2021-05-17 09:31:30|4532.2|4520.2|4532.2|4520.2|4532.2|4520.2|4532.2|4520.2|0
1621243900000|2021-05-17 09:31:40|4532.3|4520.3|4534.6|4522.6|4534.6|4522.6|4532.3|4520.3|0
1621243910000|2021-05-17 09:31:50|4534.7|4522.7|4536.1|4524.1|4536.1|4524.1|4534.7|4522.7|0
1621243920000|2021-05-17 09:32:00|4535.2|4523.2|4531.7|4519.7|4535.2|4523.2|4531.7|4519.7|0
1621243930000|2021-05-17 09:32:10|4531.2|4519.2|4531.2|4519.2|4531.2|4519.2|4531.2|4519.2|0
1621243940000|2021-05-17 09:32:20|4531.4|4519.4|4533.6|4521.6|4534.6|4522.6|4531.4|4519.4|0
1621243950000|2021-05-17 09:32:30|4533.7|4521.7|4533.5|4521.5|4534.5|4522.5|4533.5|4521.5|0
1621243960000|2021-05-17 09:32:40|4533.4|4521.4|4533|4521|4533.4|4521.4|4533|4521|0
1621243970000|2021-05-17 09:32:50|4533.5|4521.5|4533.5|4521.5|4533.5|4521.5|4533.5|4521.5|0
1621243980000|2021-05-17 09:33:00|4533.6|4521.6|4534.1|4522.1|4534.1|4522.1|4533.6|4521.6|0
1621243990000|2021-05-17 09:33:10|4533.6|4521.6|4532.6|4520.6|4533.6|4521.6|4532.6|4520.6|0
1621244000000|2021-05-17 09:33:20|4532.7|4520.7|4540.1|4528.1|4540.1|4528.1|4532.7|4520.7|2
1621244010000|2021-05-17 09:33:30|4540.2|4528.2|4541.8|4529.8|4541.8|4529.8|4540.1|4528.1|0
1621244020000|2021-05-17 09:33:40|4541.7|4529.7|4545.1|4533.1|4546.5|4534.5|4541.7|4529.7|8
1621244030000|2021-05-17 09:33:50|4544.8|4532.8|4545.3|4533.3|4545.3|4533.3|4544.8|4532.8|2
1621244040000|2021-05-17 09:34:00|4544|4532|4541.8|4529.8|4544|4532|4541.8|4529.8|0
1621244050000|2021-05-17 09:34:10|4541.4|4529.4|4544.1|4532.1|4544.1|4532.1|4541.4|4529.4|0
1621244060000|2021-05-17 09:34:20|4544.6|4532.6|4544.4|4532.4|4545.1|4533.1|4544|4532|9
1621244070000|2021-05-17 09:34:30|4544|4532|4544.4|4532.4|4544.4|4532.4|4544|4532|0
1621244080000|2021-05-17 09:34:40|4545.3|4533.3|4545.6|4533.6|4545.6|4533.6|4545.1|4533.1|0
1621244090000|2021-05-17 09:34:50|4545.5|4533.5|4544.8|4532.8|4545.8|4533.8|4544.8|4532.8|1
1621244100000|2021-05-17 09:35:00|4546.5|4534.5|4546.8|4534.8|4547.3|4535.3|4546.5|4534.5|4
1621244110000|2021-05-17 09:35:10|4547.2|4535.2|4551.7|4539.7|4552.9|4540.9|4547.2|4535.2|5
1621244120000|2021-05-17 09:35:20|4551.4|4539.4|4551.1|4539.1|4551.8|4539.8|4550.9|4538.9|2
1621244130000|2021-05-17 09:35:30|4551.9|4535.9|4548.6|4536.6|4551.9|4537|4548.6|4534.7|16
1621244140000|2021-05-17 09:35:40|4551|4539|4551.1|4535.1|4551.5|4539|4550|4535.1|2
1621244150000|2021-05-17 09:35:50|4548.6|4536.6|4551.4|4539.4|4552.3|4539.4|4548.6|4535.1|4
1621244160000|2021-05-17 09:36:00|4551.9|4539.9|4551.1|4539.1|4552.1|4540.1|4551.1|4539.1|2
1621244170000|2021-05-17 09:36:10|4550.9|4538.9|4550.9|4538.9|4550.9|4538.9|4550.9|4538.9|1
1621244180000|2021-05-17 09:36:20|4551|4539|4551.1|4535.1|4551.1|4539|4548.9|4534.7|0
1621244190000|2021-05-17 09:36:30|4550.7|4534.7|4551.5|4535.5|4551.5|4537.7|4549.1|4534.6|0
1621244200000|2021-05-17 09:36:40|4550.6|4538.6|4552.7|4540.7|4552.9|4540.9|4550.6|4538.6|0
1621244210000|2021-05-17 09:36:50|4552.3|4540.3|4551.8|4539.8|4552.3|4540.3|4551.4|4539.4|1
1621244220000|2021-05-17 09:37:00|4552.7|4540.7|4552.7|4540.7|4552.7|4540.7|4552.7|4540.7|0
1621244230000|2021-05-17 09:37:10|4552.6|4540.6|4554.2|4542.2|4555|4543|4552.6|4540.6|2
1621244250000|2021-05-17 09:37:30|4553.4|4541.4|4553.4|4541.4|4553.4|4541.4|4553.4|4541.4|0
1621244260000|2021-05-17 09:37:40|4552.7|4540.7|4553.5|4541.5|4553.9|4541.9|4552.7|4540.7|1
1621244270000|2021-05-17 09:37:50|4557|4545|4555.3|4543.3|4557.1|4545.1|4555.3|4543.3|4
1621244280000|2021-05-17 09:38:00|4554.1|4542.1|4553.2|4541.2|4554.9|4542.9|4553.2|4541.2|0
1621244290000|2021-05-17 09:38:10|4554.8|4542.8|4554.4|4542.4|4555.7|4543.7|4554|4542|10
1621244300000|2021-05-17 09:38:20|4554.8|4542.8|4554.1|4542.1|4554.8|4542.8|4553.7|4541.7|6
1621244310000|2021-05-17 09:38:30|4554.2|4542.2|4555|4543|4555.1|4543.1|4554.2|4542.2|4
1621244320000|2021-05-17 09:38:40|4555.1|4543.1|4555.5|4543.5|4556|4544|4555|4543|0
1621244330000|2021-05-17 09:38:50|4553.3|4541.3|4553|4541|4553.3|4541.3|4552.8|4540.8|1
1621244340000|2021-05-17 09:39:00|4554.9|4542.9|4556.1|4544.1|4557.7|4545.7|4554.9|4542.9|8
1621244350000|2021-05-17 09:39:10|4555.7|4543.7|4555.7|4543.7|4555.7|4543.7|4555.7|4543.7|0
1621244360000|2021-05-17 09:39:20|4555.6|4543.6|4554.8|4542.8|4555.6|4543.6|4554.8|4542.8|0
1621244370000|2021-05-17 09:39:30|4553.8|4541.8|4553.8|4541.8|4553.8|4541.8|4553.8|4541.8|0
1621244380000|2021-05-17 09:39:40|4553.5|4541.5|4553.7|4541.7|4553.7|4541.7|4553.5|4541.5|0
1621244390000|2021-05-17 09:39:50|4553.3|4541.3|4553.7|4541.7|4553.7|4541.7|4553.3|4541.3|0
1621244400000|2021-05-17 09:40:00|4554.8|4542.8|4554.4|4542.4|4555.4|4543.4|4554.3|4542.3|0
1621244410000|2021-05-17 09:40:10|4554.9|4542.9|4551.9|4539.9|4555.3|4543.3|4551.8|4538.1|0
1621244420000|2021-05-17 09:40:20|4552.9|4540.9|4552.9|4540.9|4553.7|4541.7|4552.8|4540.8|0
1621244430000|2021-05-17 09:40:30|4553|4541|4553.2|4541.2|4553.6|4541.6|4553|4541|10
1621244440000|2021-05-17 09:40:40|4552.7|4540.7|4553.2|4541.2|4553.8|4541.8|4552.4|4540.4|0
1621244450000|2021-05-17 09:40:50|4553.4|4541.4|4553.1|4541.1|4553.6|4541.6|4553.1|4541.1|0
1621244460000|2021-05-17 09:41:00|4552.6|4540.6|4552.7|4540.7|4552.7|4540.7|4552.6|4540.6|0
1621244470000|2021-05-17 09:41:10|4552.2|4540.2|4552.2|4540.2|4552.2|4540.2|4552.2|4540.2|0
1621244480000|2021-05-17 09:41:20|4551.9|4539.9|4552.5|4536.5|4554.5|4540.2|4551.4|4534.5|2
1621244490000|2021-05-17 09:41:30|4552.6|4536.6|4550.4|4534.4|4552.6|4536.6|4550.4|4534.4|0
1621244500000|2021-05-17 09:41:40|4550.5|4534.5|4548.3|4536.3|4550.5|4536.3|4547.4|4533.7|0
1621244510000|2021-05-17 09:41:50|4547.5|4535.5|4548.8|4536.8|4550.7|4536.8|4547.5|4534.7|1
1621244520000|2021-05-17 09:42:00|4550.3|4534.3|4550.3|4534.3|4550.3|4534.3|4550.3|4534.3|0
1621244530000|2021-05-17 09:42:10|4548.4|4536.4|4546.8|4534.8|4548.4|4536.4|4546.8|4534.8|0
1621244540000|2021-05-17 09:42:20|4547|4535|4548.7|4536.7|4548.7|4536.7|4547|4535|0
1621244560000|2021-05-17 09:42:40|4549.1|4537.1|4549.5|4537.5|4549.5|4537.5|4549.1|4537.1|0
1621244570000|2021-05-17 09:42:50|4550.9|4538.9|4551.3|4539.3|4551.3|4539.3|4550.7|4538.7|1
1621244580000|2021-05-17 09:43:00|4551.7|4539.7|4553.7|4541.7|4553.7|4541.7|4551|4539|7
1621244590000|2021-05-17 09:43:10|4551.9|4539.9|4553.1|4541.1|4553.1|4541.1|4551.9|4539.9|0
1621244600000|2021-05-17 09:43:20|4554|4542|4553.5|4541.5|4554.6|4542.6|4553.5|4541.5|5
1621244610000|2021-05-17 09:43:30|4553.6|4541.6|4552.7|4540.7|4553.6|4541.6|4552.7|4540.7|0
1621244620000|2021-05-17 09:43:40|4552.3|4540.3|4552.3|4540.3|4552.3|4540.3|4552.3|4540.3|0
1621244630000|2021-05-17 09:43:50|4552.7|4540.7|4552.9|4540.9|4552.9|4540.9|4552.7|4540.7|0
1621244640000|2021-05-17 09:44:00|4555.5|4539.5|4556|4540|4556|4540|4555.5|4539.5|4
1621244660000|2021-05-17 09:44:20|4555.7|4539.7|4557.2|4545.2|4557.4|4545.2|4555.5|4539.7|0
1621244670000|2021-05-17 09:44:30|4557|4545|4559.1|4547.1|4559.1|4547.1|4557|4545|1
1621244680000|2021-05-17 09:44:40|4559.7|4547.7|4566.5|4550.5|4566.5|4550.5|4559.7|4547.7|17
1621244690000|2021-05-17 09:44:50|4567.5|4551.5|4564.6|4544.6|4567.6|4552.4|4561.3|4544.6|2
1621244700000|2021-05-17 09:45:00|4562.1|4546.1|4562.7|4546.7|4562.7|4546.7|4562.1|4546.1|0
1621244710000|2021-05-17 09:45:10|4560.9|4548.9|4563.1|4551.1|4563.1|4551.1|4560.9|4548.9|0
1621244720000|2021-05-17 09:45:20|4562.3|4550.3|4562.7|4550.7|4562.7|4550.7|4562.3|4550.3|4
1621244730000|2021-05-17 09:45:30|4563.1|4551.1|4563.1|4551.1|4563.1|4551.1|4563.1|4551.1|0
1621244740000|2021-05-17 09:45:40|4563.2|4551.2|4564.7|4552.7|4564.8|4552.8|4563.2|4551.2|1
1621244750000|2021-05-17 09:45:50|4564.5|4552.5|4563.6|4551.6|4565.1|4553.1|4563.6|4551.6|0
1621244760000|2021-05-17 09:46:00|4563.7|4551.7|4567.4|4555.4|4567.4|4555.4|4563.7|4551.7|4
1621244770000|2021-05-17 09:46:10|4566.4|4554.4|4564.6|4552.6|4567.6|4555.6|4563.4|4551.4|0
1621244780000|2021-05-17 09:46:20|4565|4553|4563.3|4551.3|4565.6|4553.6|4563.3|4551.3|0
1621244790000|2021-05-17 09:46:30|4562.9|4550.9|4558.5|4546.5|4564.3|4550.9|4558.5|4544.9|0
1621244800000|2021-05-17 09:46:40|4558.4|4546.4|4558.7|4546.7|4558.7|4546.7|4558.4|4546.4|0
1621244810000|2021-05-17 09:46:50|4558.8|4546.8|4558|4546|4558.8|4546.8|4558|4546|0
1621244820000|2021-05-17 09:47:00|4557.9|4545.9|4556.5|4544.5|4557.9|4545.9|4556.5|4544.5|0
1621244830000|2021-05-17 09:47:10|4555|4543|4558|4546|4558|4546|4553.1|4541.1|0
1621244850000|2021-05-17 09:47:30|4557.6|4545.6|4552.6|4540.6|4557.6|4545.6|4552.6|4540.6|1
1621244860000|2021-05-17 09:47:40|4555|4539|4555.8|4539.8|4555.8|4539.8|4555|4539|0
1621244870000|2021-05-17 09:47:50|4557|4541|4555.5|4543.5|4557|4543.6|4555.1|4541|0
1621244880000|2021-05-17 09:48:00|4556.6|4540.6|4552.8|4540.8|4556.6|4541.4|4552.8|4539.4|0
1621244890000|2021-05-17 09:48:10|4553.2|4541.2|4553.1|4541.1|4553.2|4541.2|4553.1|4541.1|0
1621244900000|2021-05-17 09:48:20|4553.9|4541.9|4551.9|4539.9|4553.9|4541.9|4551.8|4539.8|0
1621244910000|2021-05-17 09:48:30|4551.8|4539.8|4549.1|4537.1|4551.8|4539.8|4549.1|4537.1|6
1621244920000|2021-05-17 09:48:40|4549.2|4537.2|4549.1|4537.1|4550.4|4538.4|4549.1|4537.1|5
1621244930000|2021-05-17 09:48:50|4549.2|4537.2|4548.4|4536.4|4550.4|4538.4|4548.4|4536.4|2
1621244940000|2021-05-17 09:49:00|4547.8|4535.8|4545|4525|4549|4535.8|4544.9|4524.9|5
1621244950000|2021-05-17 09:49:10|4545.2|4525.2|4542.5|4522.5|4545.2|4525.2|4540.2|4522.5|0
1621244960000|2021-05-17 09:49:20|4540.4|4524.4|4538.8|4522.8|4540.4|4524.4|4538.8|4522.8|0
1621244970000|2021-05-17 09:49:30|4538.7|4522.7|4535|4523|4538.7|4523|4535|4522|0
1621244980000|2021-05-17 09:49:40|4534.1|4522.1|4538.8|4522.8|4538.8|4524.5|4534.1|4522.1|0
1621244990000|2021-05-17 09:49:50|4539.3|4523.3|4538.5|4522.5|4542.2|4524.5|4538.5|4521.5|0
1621245000000|2021-05-17 09:50:00|4538.6|4522.6|4538.8|4522.8|4539.8|4523.8|4538.6|4522.6|0
1621245010000|2021-05-17 09:50:10|4538.3|4522.3|4534.6|4522.6|4538.3|4522.6|4534.6|4521.1|0
1621245020000|2021-05-17 09:50:20|4534.5|4522.5|4533.6|4521.6|4534.5|4522.5|4533.6|4521.6|0
1621245030000|2021-05-17 09:50:30|4533.2|4521.2|4533.2|4521.2|4533.2|4521.2|4533.2|4521.2|0
1621245040000|2021-05-17 09:50:40|4531.4|4519.4|4532|4516|4532|4519.4|4530.2|4516|1
1621245050000|2021-05-17 09:50:50|4531|4519|4531.1|4519.1|4531.9|4519.9|4531|4519|0
1621245060000|2021-05-17 09:51:00|4531.3|4519.3|4531|4519|4532.1|4520.1|4531|4519|0
1621245070000|2021-05-17 09:51:10|4532.2|4520.2|4533.7|4521.7|4533.7|4521.7|4532.2|4520.2|1
1621245080000|2021-05-17 09:51:20|||||||||1
1621245100000|2021-05-17 09:51:40|4533.5|4521.5|4533.1|4521.1|4533.5|4521.5|4530.9|4516.6|0
1621245110000|2021-05-17 09:51:50|4533.6|4521.6|4534.2|4522.2|4534.7|4522.7|4533.6|4521.6|2
1621245120000|2021-05-17 09:52:00|4533.8|4521.8|4533.3|4521.3|4533.8|4521.8|4533.3|4521.3|0
1621245140000|2021-05-17 09:52:20|4531.6|4519.6|4531.6|4519.6|4531.6|4519.6|4531.6|4519.6|0
1621245150000|2021-05-17 09:52:30|4530.3|4518.3|4530.9|4514.9|4530.9|4518.3|4530.3|4514.9|0
1621245160000|2021-05-17 09:52:40|4531.7|4519.7|4531.8|4515.8|4532.2|4519.7|4528.9|4515.8|0
1621245170000|2021-05-17 09:52:50|4530.3|4518.3|4527.9|4515.9|4531.4|4518.3|4527.9|4514|0
1621245180000|2021-05-17 09:53:00|4530.4|4514.4|4528.9|4516.9|4530.4|4516.9|4528.9|4514.4|0
1621245190000|2021-05-17 09:53:10|4532.6|4516.6|4530.4|4514.4|4532.6|4516.9|4528.5|4513.2|0
1621245200000|2021-05-17 09:53:20|4529.9|4513.9|4528.9|4516.9|4530.4|4516.9|4528.9|4513.9|0
1621245210000|2021-05-17 09:53:30|4530.4|4514.4|4528.9|4516.9|4531.7|4517.9|4528.9|4514.4|0
1621245220000|2021-05-17 09:53:40|4530.6|4514.6|4527.9|4511.9|4530.6|4514.9|4526.9|4511.4|0
1621245230000|2021-05-17 09:53:50|4528.4|4512.4|4528.4|4512.4|4528.4|4512.4|4528.4|4512.4|0
1621245240000|2021-05-17 09:54:00|4528.9|4512.9|4528.1|4516.1|4529.4|4516.1|4527.9|4512.9|0
1621245260000|2021-05-17 09:54:20|4528.5|4516.5|4530.7|4518.7|4530.7|4518.7|4528.1|4514.6|0
1621245270000|2021-05-17 09:54:30|4530.3|4518.3|4531.8|4515.8|4531.9|4518.8|4529.5|4515.4|0
1621245280000|2021-05-17 09:54:40|4531.4|4515.4|4526.7|4510.7|4531.4|4515.4|4526.7|4510.7|0
1621245290000|2021-05-17 09:54:50|4526.6|4510.6|4524.1|4512.1|4526.6|4512.1|4524.1|4510.6|0
1621245300000|2021-05-17 09:55:00|4524|4512|4522.5|4510.5|4524|4512|4522.2|4510.2|0
1621245310000|2021-05-17 09:55:10|4522.7|4510.7|4522.7|4510.7|4522.7|4510.7|4522.7|4510.7|0
1621245320000|2021-05-17 09:55:20|4523.1|4511.1|4526|4514|4526|4514|4523.1|4511.1|0
1621245330000|2021-05-17 09:55:30|4526.2|4514.2|4527.2|4515.2|4527.2|4515.2|4526.2|4514.2|2
1621245340000|2021-05-17 09:55:40|4526.4|4514.4|4526.8|4514.8|4526.8|4514.8|4526.4|4514.4|0
1621245370000|2021-05-17 09:56:10|4525.5|4513.5|4526.5|4510.5|4526.5|4513.5|4525.5|4510.5|1
1621245380000|2021-05-17 09:56:20|4526|4510|4526|4510|4526.5|4512.5|4524.5|4509.9|0
1621245390000|2021-05-17 09:56:30|4521.2|4509.2|4521.5|4509.5|4521.5|4509.5|4521.2|4509.2|7
1621245400000|2021-05-17 09:56:40|4523|4511|4523|4511|4523|4511|4523|4511|0
1621245410000|2021-05-17 09:56:50|4523.5|4511.5|4523.5|4511.5|4523.5|4511.5|4523.5|4511.5|1
1621245420000|2021-05-17 09:57:00|||||||||1
1621245430000|2021-05-17 09:57:10|||||||||6
1621245440000|2021-05-17 09:57:20|||||||||2
1621245450000|2021-05-17 09:57:30|4523|4511|4523|4511|4523|4511|4523|4511|21
1621245460000|2021-05-17 09:57:40|4522.3|4510.3|4521.4|4509.4|4522.3|4510.3|4521|4509|17
1621245470000|2021-05-17 09:57:50|4521.9|4509.9|4517.5|4505.5|4521.9|4509.9|4517.4|4505.4|12
1621245480000|2021-05-17 09:58:00|4517.4|4505.4|4518.1|4506.1|4518.1|4506.1|4517.4|4505.4|3
1621245490000|2021-05-17 09:58:10|4518|4506|4518|4506|4518.4|4506.4|4518|4506|17
1621245500000|2021-05-17 09:58:20|4517.6|4505.6|4514.5|4502.5|4517.9|4505.9|4514.5|4502.5|6
1621245510000|2021-05-17 09:58:30|4514.8|4502.8|4514.8|4502.8|4514.8|4502.8|4514|4502|12
1621245520000|2021-05-17 09:58:40|4515.5|4503.5|4515|4503|4515.5|4503.5|4513.5|4501.5|41
1621245530000|2021-05-17 09:58:50|4514.5|4502.5|4512.7|4500.7|4514.5|4502.5|4512.6|4500.6|2
1621245540000|2021-05-17 09:59:00|4512.6|4500.6|4511.3|4499.3|4512.6|4500.6|4511.2|4499.2|3
1621245550000|2021-05-17 09:59:10|4511.1|4499.1|4511.4|4499.4|4511.4|4499.4|4509.6|4497.6|3
1621245560000|2021-05-17 09:59:20|4512.6|4500.6|4512.7|4500.7|4512.7|4500.7|4512.6|4500.6|0
1621245570000|2021-05-17 09:59:30|4510.2|4498.2|4513.2|4501.2|4513.2|4501.2|4510.2|4498.2|16
1621245580000|2021-05-17 09:59:40|4514.4|4502.4|4510|4498|4514.4|4502.4|4510|4498|9
1621245590000|2021-05-17 09:59:50|4510.1|4498.1|4510.5|4498.5|4510.5|4498.5|4508.8|4496.8|10
1621305000000|2021-05-18 02:30:00|4597.8|4577.8|4604.8|4588.8|4604.8|4591.7|4597.8|4577.8|5
1621305010000|2021-05-18 02:30:10|4605|4589|4605.8|4593.8|4605.8|4593.8|4602.7|4588.4|2
1621305020000|2021-05-18 02:30:20|4606.1|4594.1|4604.4|4588.4|4607|4594.7|4603.1|4587.1|0
1621305030000|2021-05-18 02:30:30|4602.5|4590.5|4603.3|4591.3|4604.4|4591.7|4602.1|4588|0
1621305040000|2021-05-18 02:30:40|4603.4|4591.4|4602.1|4590.1|4603.4|4591.4|4602.1|4590.1|0
1621305050000|2021-05-18 02:30:50|4603.6|4587.6|4607|4595|4607|4595|4602.5|4587.6|0
1621305060000|2021-05-18 02:31:00|4606.6|4594.6|4603.6|4587.6|4606.6|4594.6|4603.6|4587.6|0
1621305070000|2021-05-18 02:31:10|4603.2|4587.2|4601.6|4585.6|4603.2|4587.2|4601.6|4585.6|0
1621305080000|2021-05-18 02:31:20|4601.2|4585.2|4601.2|4585.2|4601.2|4585.2|4601.2|4585.2|0
1621305090000|2021-05-18 02:31:30|4602.4|4586.4|4602.8|4586.8|4602.8|4586.8|4602.4|4586.4|0
1621305100000|2021-05-18 02:31:40|4601.3|4589.3|4600.9|4588.9|4601.3|4589.3|4600.9|4588.9|0
1621305110000|2021-05-18 02:31:50|4598.9|4586.9|4600.1|4588.1|4600.1|4588.1|4598.9|4586.9|0
1621305120000|2021-05-18 02:32:00|4599.7|4587.7|4599.7|4587.7|4599.7|4587.7|4599.7|4587.7|0
1621305130000|2021-05-18 02:32:10|4600.9|4588.9|4600.9|4588.9|4600.9|4588.9|4600.9|4588.9|0
1621305150000|2021-05-18 02:32:30|4599.3|4587.3|4599.3|4587.3|4599.3|4587.3|4599.3|4587.3|0
1621305160000|2021-05-18 02:32:40|4600.1|4588.1|4600.1|4588.1|4600.1|4588.1|4600.1|4588.1|0
1621305170000|2021-05-18 02:32:50|4599.7|4587.7|4599.7|4587.7|4599.7|4587.7|4599.7|4587.7|0
1621305180000|2021-05-18 02:33:00|4600.5|4588.5|4602.4|4586.4|4602.4|4588.5|4599.7|4585.6|1
1621305210000|2021-05-18 02:33:30|4601.5|4585.5|4601.5|4585.5|4601.5|4585.5|4601.5|4585.5|0
1621305220000|2021-05-18 02:33:40|4601.1|4585.1|4598.6|4582.6|4601.1|4586.3|4598.3|4582.6|0
1621305230000|2021-05-18 02:33:50|4598.4|4582.4|4597.6|4581.6|4598.4|4582.4|4597.6|4581.6|0
1621305240000|2021-05-18 02:34:00|4597.1|4581.1|4596|4580|4597.1|4581.1|4595.8|4579.8|0
1621305250000|2021-05-18 02:34:10|4595.7|4579.7|4595.4|4579.4|4595.9|4579.9|4595.4|4579.4|0
1621305260000|2021-05-18 02:34:20|4594.5|4578.5|4593.3|4577.3|4594.9|4579.4|4591.4|4577.3|0
1621305270000|2021-05-18 02:34:30|4590.8|4578.8|4591.5|4575.5|4591.5|4578.8|4590.4|4575.5|0
1621305300000|2021-05-18 02:35:00|4591.4|4575.4|4590.1|4578.1|4591.4|4578.1|4588.3|4574.6|0
1621305310000|2021-05-18 02:35:10|4590.5|4578.5|4588.4|4576.4|4591.6|4579.6|4588.4|4576.4|0
1621305320000|2021-05-18 02:35:20|4588.6|4576.6|4588.2|4576.2|4588.6|4576.6|4588.2|4576.2|0
1621305330000|2021-05-18 02:35:30|4588.4|4576.4|4588.4|4576.4|4588.9|4576.9|4587.6|4575.6|3
1621305340000|2021-05-18 02:35:40|4588.3|4576.3|4587.8|4575.8|4588.3|4576.3|4587.3|4575.3|1
1621305350000|2021-05-18 02:35:50|4587|4575|4583.5|4571.5|4587|4575|4583.5|4571.5|0
1621305360000|2021-05-18 02:36:00|4583.1|4571.1|4580.7|4564.7|4583.3|4571.1|4580.2|4564.7|0
1621305370000|2021-05-18 02:36:10|4578.8|4566.8|4578.6|4566.6|4581.5|4567.2|4578.6|4564.3|0
1621305380000|2021-05-18 02:36:20|4578.7|4566.7|4577.6|4565.6|4580|4568|4577.6|4565.6|0
1621305390000|2021-05-18 02:36:30|4578.4|4566.4|4578.4|4566.4|4578.4|4566.4|4578.4|4566.4|0
1621305400000|2021-05-18 02:36:40|4578.1|4566.1|4578|4566|4579|4567|4576.8|4564.8|0
1621305410000|2021-05-18 02:36:50|4578.5|4566.5|4578.5|4566.5|4578.5|4566.5|4578.5|4566.5|0
1621305420000|2021-05-18 02:37:00|4579|4567|4578.6|4566.6|4579|4567|4578.6|4566.6|0
1621305430000|2021-05-18 02:37:10|4578.7|4566.7|4576.7|4564.7|4578.7|4566.7|4576.7|4564.7|0
1621305440000|2021-05-18 02:37:20|4576.9|4560.9|4574|4558|4576.9|4560.9|4573.6|4557.6|0
1621305450000|2021-05-18 02:37:30|4574.8|4558.8|4576.9|4560.9|4577.9|4565.9|4574.8|4558.8|0
1621305460000|2021-05-18 02:37:40|4575.4|4563.4|4576|4564|4576|4564|4575|4563|0
1621305470000|2021-05-18 02:37:50|4576.8|4564.8|4576.8|4564.8|4576.8|4564.8|4576.8|4564.8|0
1621305480000|2021-05-18 02:38:00|4577.3|4565.3|4579.9|4567.9|4579.9|4567.9|4577.3|4565.3|2
1621305490000|2021-05-18 02:38:10|4580|4568|4585.1|4573.1|4586.5|4573.5|4580|4564.9|0
1621305500000|2021-05-18 02:38:20|4585.9|4569.9|4585.4|4573.4|4589.2|4573.4|4583.2|4569.1|2
1621305510000|2021-05-18 02:38:30|4587.1|4571.1|4585.9|4569.9|4587.3|4571.3|4585.9|4569.9|0
1621305520000|2021-05-18 02:38:40|4585.4|4569.4|4584.5|4572.5|4585.7|4572.5|4583.2|4569.4|0
1621305530000|2021-05-18 02:38:50|4584.2|4572.2|4584.2|4572.2|4584.2|4572.2|4584.1|4572.1|0
1621305540000|2021-05-18 02:39:00|4584.1|4572.1|4581.5|4569.5|4584.1|4572.1|4581.5|4569.5|0
1621305550000|2021-05-18 02:39:10|4583.7|4567.7|4578.6|4566.6|4583.7|4569.6|4578.6|4566.6|2
1621305560000|2021-05-18 02:39:20|4578.1|4566.1|4577.7|4565.7|4578.2|4566.2|4577.7|4565.7|2
1621305570000|2021-05-18 02:39:30|4578.2|4566.2|4578.6|4566.6|4578.6|4566.6|4578.1|4566.1|1
1621305580000|2021-05-18 02:39:40|4579|4567|4582.9|4566.9|4582.9|4568.4|4579|4566.9|0
1621305590000|2021-05-18 02:39:50|4581.2|4569.2|4584.4|4568.4|4584.4|4569.2|4581.2|4567.7|0
1621305600000|2021-05-18 02:40:00|4582.1|4570.1|4581.7|4569.7|4582.1|4570.1|4581.7|4569.7|0
1621305610000|2021-05-18 02:40:10|4581.6|4569.6|4584.9|4572.9|4584.9|4572.9|4581.6|4569.6|0
1621305620000|2021-05-18 02:40:20|4585|4573|4586.1|4574.1|4586.1|4574.1|4584.3|4572.3|5
1621305630000|2021-05-18 02:40:30|4586.5|4574.5|4586.5|4574.5|4586.5|4574.5|4586.5|4574.5|0
1621305640000|2021-05-18 02:40:40|4586.2|4574.2|4587.9|4575.9|4588|4576|4586.2|4574.2|0
1621305650000|2021-05-18 02:40:50|4588.4|4576.4|4589.4|4577.4|4589.8|4577.8|4588.2|4576.2|5
1621305660000|2021-05-18 02:41:00|4589.2|4577.2|4589.2|4577.2|4589.4|4577.4|4589.2|4577.2|0
1621305670000|2021-05-18 02:41:10|4589.4|4577.4|4588.9|4572.9|4589.4|4577.4|4588.2|4572.9|0
1621305680000|2021-05-18 02:41:20|4591.3|4571.3|4589.5|4573.5|4591.3|4573.5|4589|4571.3|0
1621305690000|2021-05-18 02:41:30|4590.3|4574.3|4588.8|4572.8|4590.8|4574.8|4588.8|4572.8|0
1621305700000|2021-05-18 02:41:40|4589.2|4573.2|4587.4|4571.4|4589.4|4573.4|4587|4571|0
1621305710000|2021-05-18 02:41:50|4587.6|4571.6|4589.9|4573.9|4589.9|4573.9|4587.5|4571.5|0
1621305720000|2021-05-18 02:42:00|4588|4576|4590.4|4574.4|4590.4|4576.4|4588|4573.9|0
1621305730000|2021-05-18 02:42:10|4589.5|4573.5|4589.5|4573.5|4589.5|4573.5|4589.5|4573.5|0
1621305740000|2021-05-18 02:42:20|4588|4576|4589.3|4577.3|4589.3|4577.3|4588|4576|0
1621305750000|2021-05-18 02:42:30|4589.7|4577.7|4590.2|4578.2|4590.2|4578.2|4589.2|4577.2|0
1621305770000|2021-05-18 02:42:50|4589.2|4577.2|4587.5|4571.5|4589.5|4577.2|4587.4|4571.5|0
1621305780000|2021-05-18 02:43:00|4589.2|4569.2|4587.4|4571.4|4589.2|4574.4|4586.4|4569.2|0
1621305790000|2021-05-18 02:43:10|4587.5|4571.5|4586.3|4574.3|4588.1|4574.3|4586.3|4571.5|0
1621305800000|2021-05-18 02:43:20|4588.1|4572.1|4585.4|4573.4|4588.1|4573.4|4585.4|4571.3|0
1621305810000|2021-05-18 02:43:30|4585.8|4573.8|4585.8|4573.8|4585.8|4573.8|4585.8|4573.8|0
1621305820000|2021-05-18 02:43:40|4585.9|4573.9|4586.8|4574.8|4586.8|4574.8|4585.9|4573.9|0
1621305830000|2021-05-18 02:43:50|4586.7|4574.7|4586.3|4574.3|4586.7|4574.7|4586.3|4574.3|0
1621305840000|2021-05-18 02:44:00|4588.1|4572.1|4585.1|4569.1|4588.1|4572.1|4585.1|4569.1|0
1621305860000|2021-05-18 02:44:20|4585|4569|4584.5|4564.5|4585.3|4569|4582.6|4564.5|0
1621305870000|2021-05-18 02:44:30|4583.1|4563.1|4581.1|4561.1|4583.1|4564.1|4579.6|4561.1|0
1621305880000|2021-05-18 02:44:40|4579.6|4563.6|4580.6|4564.6|4584.3|4566.2|4579.6|4561.7|0
1621305900000|2021-05-18 02:45:00|4579.2|4563.2|4573.8|4557.8|4579.9|4563.2|4573.6|4556.3|0
1621305910000|2021-05-18 02:45:10|4574.8|4558.8|4574.7|4554.7|4576.1|4558.8|4573.8|4554.7|0
1621305920000|2021-05-18 02:45:20|4570.7|4550.7|4572.3|4552.3|4573.8|4553.8|4568.8|4550.6|0
1621305930000|2021-05-18 02:45:30|4570.8|4554.8|4570.8|4554.8|4572.3|4554.8|4570.4|4552.3|0
1621305940000|2021-05-18 02:45:40|4570.7|4554.7|4572.7|4556.7|4574.3|4556.8|4570.7|4554.3|0
1621305950000|2021-05-18 02:45:50|4572.8|4556.8|4573.2|4557.2|4573.3|4557.3|4572.8|4556.8|0
1621305960000|2021-05-18 02:46:00|4573.1|4557.1|4578.6|4558.6|4578.6|4558.6|4572.7|4556.7|0
1621305970000|2021-05-18 02:46:10|4578.7|4558.7|4577|4561|4579.3|4561|4577|4558.7|0
1621305980000|2021-05-18 02:46:20|4579.1|4559.1|4580.5|4564.5|4580.5|4564.5|4579.1|4559.1|0
1621305990000|2021-05-18 02:46:30|4578.6|4562.6|4579.7|4563.7|4581.7|4563.7|4578.6|4559.6|0
1621306000000|2021-05-18 02:46:40|4579.4|4563.4|4579|4563|4579.4|4563.4|4579|4563|0
1621306010000|2021-05-18 02:46:50|4577.7|4561.7|4575.5|4559.5|4578.1|4562.1|4575.5|4559.5|0
1621306020000|2021-05-18 02:47:00|4575.9|4559.9|4578.5|4562.5|4580.3|4566.8|4575.9|4559.9|0
1621306030000|2021-05-18 02:47:10|4578.1|4562.1|4578.1|4562.1|4578.1|4562.1|4578.1|4562.1|0
1621306040000|2021-05-18 02:47:20|4577.2|4561.2|4571.6|4559.6|4577.2|4561.8|4571.6|4559.6|0
1621306050000|2021-05-18 02:47:30|4571.2|4559.2|4570.1|4558.1|4571.6|4559.6|4569.6|4557.6|1
1621306060000|2021-05-18 02:47:40|4571.2|4559.2|4571|4559|4571.2|4559.2|4570.8|4558.8|3
1621306070000|2021-05-18 02:47:50|4569.4|4557.4|4572.8|4556.8|4573.3|4557.4|4569.4|4554.7|5
1621306080000|2021-05-18 02:48:00|4574.5|4558.5|4571.5|4555.5|4575.6|4561|4571.5|4555.5|0
1621306090000|2021-05-18 02:48:10|4569.4|4557.4|4569.8|4557.8|4569.8|4557.8|4569.3|4557.3|0
1621306100000|2021-05-18 02:48:20|4572.3|4556.3|4570.2|4558.2|4572.3|4558.3|4570|4556.3|0
1621306110000|2021-05-18 02:48:30|4569.4|4557.4|4568.5|4556.5|4569.4|4557.4|4568.5|4556.5|0
1621306120000|2021-05-18 02:48:40|4568.4|4556.4|4568.1|4556.1|4568.5|4556.5|4566.5|4554.5|0
1621306130000|2021-05-18 02:48:50|4568|4556|4567.6|4555.6|4568.1|4556.1|4567.6|4555.6|0
1621306140000|2021-05-18 02:49:00|4568|4556|4567.8|4555.8|4568|4556|4567.8|4555.8|5
1621306150000|2021-05-18 02:49:10|4566.1|4554.1|4569.3|4553.3|4569.5|4555.4|4565|4552.3|5
1621306160000|2021-05-18 02:49:20|4569.9|4549.9|4569.9|4549.9|4569.9|4549.9|4569.9|4549.9|0
1621306170000|2021-05-18 02:49:30|4568.9|4548.9|4569.2|4553.2|4570.6|4553.4|4566.8|4548.4|0
1621306180000|2021-05-18 02:49:40|4570.4|4554.4|4570.4|4554.4|4570.4|4554.4|4570.4|4554.4|0
1621306190000|2021-05-18 02:49:50|4571|4555|4571.8|4555.8|4571.8|4555.8|4571|4555|0
1621306200000|2021-05-18 02:50:00|4570.4|4558.4|4571.3|4559.3|4572.5|4560.5|4570.4|4558.4|0
1621306210000|2021-05-18 02:50:10|4571.7|4559.7|4571.7|4559.7|4571.7|4559.7|4570.9|4558.9|1
1621306230000|2021-05-18 02:50:30|4571.8|4559.8|4571.8|4559.8|4571.8|4559.8|4571.8|4559.8|0
1621306240000|2021-05-18 02:50:40|4572.3|4560.3|4570.5|4558.5|4572.3|4560.3|4570|4555.9|0
1621306250000|2021-05-18 02:50:50|4569.5|4557.5|4569.7|4557.7|4569.7|4557.7|4569.5|4557.5|0
1621306260000|2021-05-18 02:51:00|4568.9|4556.9|4568.9|4556.9|4569.3|4557.3|4568.9|4556.9|0
1621306270000|2021-05-18 02:51:10|4569.3|4557.3|4570|4558|4570|4558|4569.3|4557.3|0
1621306280000|2021-05-18 02:51:20|4568.6|4556.6|4567.6|4555.6|4568.6|4556.6|4566.5|4554.5|2
1621306290000|2021-05-18 02:51:30|4568.5|4556.5|4568.4|4556.4|4569.8|4557.8|4568.4|4556.4|3
1621306300000|2021-05-18 02:51:40|4567.9|4555.9|4565|4553|4567.9|4555.9|4564.5|4552.5|0
1621306310000|2021-05-18 02:51:50|4565.3|4553.3|4564.9|4552.9|4565.3|4553.3|4564.9|4552.9|0
1621306320000|2021-05-18 02:52:00|4565.3|4553.3|4565.7|4553.7|4565.8|4553.8|4565.3|4553.3|0
1621306330000|2021-05-18 02:52:10|4564.9|4552.9|4564.1|4552.1|4565.8|4553.8|4564.1|4552.1|0
1621306340000|2021-05-18 02:52:20|4564.5|4552.5|4564.5|4552.5|4564.9|4552.9|4564.5|4552.5|0
1621306350000|2021-05-18 02:52:30|4564.1|4552.1|4564.5|4552.5|4564.5|4552.5|4564.1|4552.1|0
1621306360000|2021-05-18 02:52:40|4564.6|4552.6|4565|4553|4565|4553|4564.5|4552.5|0
1621306370000|2021-05-18 02:52:50|4564.9|4552.9|4565|4553|4565|4553|4564.5|4552.5|0
1621306380000|2021-05-18 02:53:00|4564.7|4552.7|4564.7|4552.7|4564.7|4552.7|4564.7|4552.7|0
1621306390000|2021-05-18 02:53:10|4565.4|4553.4|4565.4|4553.4|4565.4|4553.4|4565.4|4553.4|0
1621306410000|2021-05-18 02:53:30|4565.3|4553.3|4565.4|4553.4|4565.4|4553.4|4565.3|4553.3|0
1621306420000|2021-05-18 02:53:40|4565.6|4553.6|4565.8|4553.8|4565.9|4553.9|4565.6|4553.6|0
1621306430000|2021-05-18 02:53:50|4565.9|4553.9|4564.9|4552.9|4565.9|4553.9|4564.9|4552.9|0
1621306440000|2021-05-18 02:54:00|4565.4|4553.4|4561.1|4549.1|4565.4|4553.4|4561.1|4549.1|2
1621306450000|2021-05-18 02:54:10|4561.5|4549.5|4561.5|4549.5|4561.5|4549.5|4561.5|4549.5|0
1621306460000|2021-05-18 02:54:20|4563.7|4551.7|4565.1|4549.1|4565.5|4551.7|4563.3|4549.1|3
1621306470000|2021-05-18 02:54:30|4565|4549|4563.2|4547.2|4565|4549|4563.2|4547.2|7
1621306480000|2021-05-18 02:54:40|4563.1|4547.1|4562.5|4546.5|4563.2|4547.2|4562.5|4546.5|6
1621306490000|2021-05-18 02:54:50|4562.1|4546.1|4562.8|4546.8|4562.8|4546.8|4562.1|4546.1|0
1621306500000|2021-05-18 02:55:00|4563.2|4547.2|4567.8|4555.8|4567.8|4555.8|4563.2|4547.2|2
1621306510000|2021-05-18 02:55:10|4567.4|4555.4|4567.9|4555.9|4568.3|4556.3|4567|4555|1
1621306520000|2021-05-18 02:55:20|4568.8|4556.8|4568.8|4556.8|4568.8|4556.8|4568.8|4556.8|0
1621306530000|2021-05-18 02:55:30|4568.9|4556.9|4568.3|4556.3|4568.9|4556.9|4567.8|4555.8|0
1621306550000|2021-05-18 02:55:50|4567.1|4555.1|4567.8|4555.8|4569.4|4556|4566.3|4553.4|1
1621306560000|2021-05-18 02:56:00|4568.3|4556.3|4568.3|4556.3|4568.3|4556.3|4567.8|4555.8|0
1621306570000|2021-05-18 02:56:10|4567.8|4555.8|4567.8|4555.8|4568.2|4556.2|4567.8|4555.8|0
1621306580000|2021-05-18 02:56:20|4569.4|4553.4|4566.5|4554.5|4569.4|4554.8|4565.9|4551.8|0
1621306590000|2021-05-18 02:56:30|4565.9|4553.9|4567.4|4555.4|4567.9|4555.9|4565.9|4553.9|0
1621306600000|2021-05-18 02:56:40|4567.5|4555.5|4568|4556|4568|4556|4567.5|4555.5|0
1621306610000|2021-05-18 02:56:50|4568.4|4556.4|4568.9|4556.9|4568.9|4556.9|4568.4|4556.4|0
1621306650000|2021-05-18 02:57:30|4568.3|4556.3|4567.8|4555.8|4568.3|4556.3|4567.8|4555.8|0
1621306660000|2021-05-18 02:57:40|4567.4|4555.4|4566.1|4554.1|4567.5|4555.5|4566.1|4554.1|0
1621306670000|2021-05-18 02:57:50|4565.9|4553.9|4564.8|4552.8|4565.9|4553.9|4564.8|4552.8|0
1621306700000|2021-05-18 02:58:20|4564.4|4552.4|4565.6|4553.6|4565.6|4553.6|4564.2|4552.2|0
1621306710000|2021-05-18 02:58:30|4566.4|4554.4|4567.8|4555.8|4567.8|4555.8|4566.4|4554.4|1
1621306720000|2021-05-18 02:58:40|4567.7|4555.7|4567.7|4555.7|4567.7|4555.7|4567.2|4555.2|0
1621306730000|2021-05-18 02:58:50|4567.5|4555.5|4567.8|4555.8|4567.8|4555.8|4566.3|4554.3|0
1621306740000|2021-05-18 02:59:00|4568|4556|4567.3|4555.3|4568|4556|4566.3|4554.3|0
1621306750000|2021-05-18 02:59:10|4567.4|4555.4|4567.4|4555.4|4567.4|4555.4|4567.4|4555.4|0
1621306760000|2021-05-18 02:59:20|4567.3|4555.3|4567.4|4555.4|4567.4|4555.4|4567|4555|0
1621306770000|2021-05-18 02:59:30|4567.3|4555.3|4567.4|4555.4|4567.4|4555.4|4566.9|4554.9|0
1621306780000|2021-05-18 02:59:40|4568.2|4556.2|4568.7|4556.7|4568.7|4556.7|4568.2|4556.2|1
1621306790000|2021-05-18 02:59:50|4569.2|4557.2|4570.4|4558.4|4570.4|4558.4|4569.2|4557.2|1
1621306800000|2021-05-18 03:00:00|4569.9|4557.9|4570.8|4558.8|4570.8|4558.8|4569.9|4557.9|0
1621306810000|2021-05-18 03:00:10|4570.3|4558.3|4566.9|4554.9|4570.3|4558.3|4566.3|4554.3|5
1621306820000|2021-05-18 03:00:20|4566.5|4554.5|4564.9|4552.9|4568.3|4554.5|4564.9|4551.4|0
1621306830000|2021-05-18 03:00:30|4565|4553|4568.6|4552.6|4568.7|4553.6|4565|4552.6|0
1621306840000|2021-05-18 03:00:40|4567.5|4555.5|4570.4|4554.4|4570.4|4555.5|4567.5|4554.4|0
1621306860000|2021-05-18 03:01:00|4570|4554|4565.2|4553.2|4570|4555.5|4565.1|4553.1|0
1621306870000|2021-05-18 03:01:10|4566.4|4554.4|4565.8|4553.8|4566.4|4554.4|4565.6|4553.6|0
1621306880000|2021-05-18 03:01:20|4565.6|4553.6|4565.2|4553.2|4565.7|4553.7|4563.3|4551.3|0
1621306890000|2021-05-18 03:01:30|4564.6|4552.6|4561.4|4549.4|4564.6|4552.6|4561.2|4549.2|0
1621306900000|2021-05-18 03:01:40|4561|4549|4561|4549|4561|4549|4561|4549|0
1621306910000|2021-05-18 03:01:50|4560.1|4548.1|4560|4548|4560.1|4548.1|4560|4548|0
1621306920000|2021-05-18 03:02:00|4560.8|4548.8|4561.2|4549.2|4561.2|4549.2|4559.6|4547.6|2
1621306930000|2021-05-18 03:02:10|4563|4547|4561.4|4549.4|4563|4549.6|4560.6|4546.6|1
1621306940000|2021-05-18 03:02:20|4561|4549|4561|4549|4561|4549|4561|4549|0
1621306950000|2021-05-18 03:02:30|4561.5|4549.5|4563.3|4551.3|4563.3|4551.3|4561.5|4549.5|0
1621306960000|2021-05-18 03:02:40|4563.7|4551.7|4565.8|4553.8|4565.8|4553.8|4563.7|4551.7|0
1621306970000|2021-05-18 03:02:50|4565.7|4553.7|4566.8|4554.8|4566.8|4554.8|4565.7|4553.7|0
1621306980000|2021-05-18 03:03:00|4566.7|4554.7|4568|4556|4569.6|4556|4566.7|4553.1|0
1621306990000|2021-05-18 03:03:10|4567.6|4555.6|4569.4|4557.4|4569.4|4557.4|4567.5|4555.5|0
1621307000000|2021-05-18 03:03:20|4569.5|4557.5|4569.4|4557.4|4569.9|4557.9|4568.9|4556.9|0
1621307010000|2021-05-18 03:03:30|4569.9|4557.9|4570|4558|4570|4558|4569.4|4557.4|0
1621307020000|2021-05-18 03:03:40|4569.4|4557.4|4569.3|4557.3|4569.9|4557.9|4568.7|4556.7|7
1621307030000|2021-05-18 03:03:50|4570.6|4558.6|4568.9|4556.9|4570.7|4558.7|4568.9|4556.9|2
1621307040000|2021-05-18 03:04:00|4569.3|4557.3|4570|4558|4570|4558|4568.9|4556.9|1
1621307050000|2021-05-18 03:04:10|4569.4|4557.4|4570|4558|4570.8|4558.1|4568.6|4554.8|0
1621307060000|2021-05-18 03:04:20|4570.4|4558.4|4569.2|4557.2|4570.4|4558.4|4568.9|4556.9|0
1621307070000|2021-05-18 03:04:30|4569.4|4557.4|4571.8|4559.8|4571.8|4559.8|4569.4|4557.4|1
1621307080000|2021-05-18 03:04:40|4572.3|4560.3|4573.1|4561.1|4573.1|4561.1|4572.3|4560.3|0
1621307090000|2021-05-18 03:04:50|4572.3|4560.3|4572.8|4560.8|4572.8|4560.8|4572.3|4560.3|0
1621307100000|2021-05-18 03:05:00|4571.8|4559.8|4571.8|4559.8|4571.8|4559.8|4571.8|4559.8|0
1621307110000|2021-05-18 03:05:10|4572.8|4560.8|4576.8|4564.8|4576.8|4564.8|4572.8|4560.8|0
1621307120000|2021-05-18 03:05:20|4576.5|4564.5|4577.3|4565.3|4577.3|4565.3|4576.5|4564.5|0
1621307130000|2021-05-18 03:05:30|4577.7|4565.7|4577.6|4565.6|4577.7|4565.7|4577.1|4565.1|0
1621307140000|2021-05-18 03:05:40|4577.2|4565.2|4575.1|4563.1|4577.2|4565.2|4575.1|4563.1|0
1621307150000|2021-05-18 03:05:50|4577.8|4561.8|4577.8|4561.8|4577.8|4561.8|4577.8|4561.8|0
1621307160000|2021-05-18 03:06:00|4577.4|4561.4|4577.8|4561.8|4577.8|4561.8|4577.4|4561.4|0
1621307180000|2021-05-18 03:06:20|4578.2|4562.2|4575.9|4563.9|4578.2|4563.9|4575.9|4562.2|0
1621307190000|2021-05-18 03:06:30|4576.3|4564.3|4576.3|4564.3|4576.3|4564.3|4576.3|4564.3|0
1621307200000|2021-05-18 03:06:40|4576.8|4564.8|4576.8|4564.8|4576.8|4564.8|4576.8|4564.8|0
1621307220000|2021-05-18 03:07:00|4576.9|4564.9|4576.9|4564.9|4576.9|4564.9|4576.9|4564.9|0
1621307230000|2021-05-18 03:07:10|4578.2|4566.2|4577.2|4565.2|4578.2|4566.2|4577.2|4565.2|0
1621307240000|2021-05-18 03:07:20|4577.7|4565.7|4577.7|4565.7|4577.7|4565.7|4577.7|4565.7|0
1621307250000|2021-05-18 03:07:30|4577.6|4565.6|4577.7|4565.7|4577.7|4565.7|4577.2|4565.2|0
1621307260000|2021-05-18 03:07:40|4577.2|4565.2|4576.7|4564.7|4577.2|4565.2|4576.7|4564.7|0
1621307270000|2021-05-18 03:07:50|4577.5|4565.5|4581.7|4569.7|4581.7|4569.7|4577.1|4565.1|7
1621307280000|2021-05-18 03:08:00|4582.9|4570.9|4587.3|4571.3|4587.3|4572.8|4582.9|4570.6|1
1621307290000|2021-05-18 03:08:10|4586.9|4570.9|4590.4|4574.4|4590.4|4575.3|4586.9|4570.9|0
1621307300000|2021-05-18 03:08:20|4588.8|4576.8|4588.8|4576.8|4588.8|4576.8|4588.8|4576.8|0
1621307310000|2021-05-18 03:08:30|4589.6|4577.6|4588|4576|4591|4577.6|4587.6|4573.9|0
1621307320000|2021-05-18 03:08:40|4588.1|4576.1|4587.7|4571.7|4590.4|4576.1|4587.6|4570.4|0
1621307330000|2021-05-18 03:08:50|4587.6|4571.6|4589.1|4569.1|4589.1|4571.6|4586.1|4568|0
1621307340000|2021-05-18 03:09:00|4587.9|4571.9|4587.5|4571.5|4589.4|4571.9|4587.5|4568.6|0
1621307350000|2021-05-18 03:09:10|4587.9|4571.9|4588.1|4572.1|4590.7|4574.7|4587.9|4570.3|0
1621307360000|2021-05-18 03:09:20|4587.7|4571.7|4590|4574|4590|4575.7|4587.7|4571.7|0
1621307370000|2021-05-18 03:09:30|4590.2|4574.2|4589|4577|4590.7|4577|4589|4574.1|0
1621307380000|2021-05-18 03:09:40|4589.4|4577.4|4589.4|4577.4|4589.4|4577.4|4589.4|4577.4|0
1621307390000|2021-05-18 03:09:50|4591.2|4575.2|4587.9|4575.9|4591.2|4575.9|4587.9|4574.4|0
1621307400000|2021-05-18 03:10:00|4588.5|4576.5|4589|4577|4589|4577|4588.5|4576.5|0
1621307410000|2021-05-18 03:10:10|4588.1|4576.1|4589.8|4569.8|4591.5|4576.2|4587.8|4569.8|1
1621307420000|2021-05-18 03:10:20|4589.9|4569.9|4590.5|4570.5|4590.9|4572.8|4588.8|4569.9|0
1621307430000|2021-05-18 03:10:30|4591.3|4571.3|4588.3|4572.3|4591.3|4573.1|4588.3|4571.3|0
1621307440000|2021-05-18 03:10:40|4588.7|4572.7|4589.7|4569.7|4589.7|4572.7|4587.9|4569.7|0
1621307450000|2021-05-18 03:10:50|4590.2|4570.2|4588.6|4572.6|4590.2|4572.6|4588.6|4569.8|0
1621307470000|2021-05-18 03:11:10|4586.9|4574.9|4586.5|4574.5|4586.9|4574.9|4586.5|4574.5|0
1621307480000|2021-05-18 03:11:20|4586|4574|4588|4576|4588.2|4576|4586|4572.2|0
1621307500000|2021-05-18 03:11:40|4589.2|4577.2|4589.2|4577.2|4589.2|4577.2|4589.2|4577.2|0
1621307520000|2021-05-18 03:12:00|4588.8|4576.8|4591.7|4579.7|4591.7|4579.7|4588.8|4576.8|0
1621307530000|2021-05-18 03:12:10|4591.2|4579.2|4591.2|4579.2|4591.2|4579.2|4591.2|4579.2|0
1621307540000|2021-05-18 03:12:20|4589|4577|4589|4577|4589|4577|4589|4577|0
1621307550000|2021-05-18 03:12:30|4590.7|4578.7|4591.1|4579.1|4591.1|4579.1|4590.7|4578.7|0
1621307560000|2021-05-18 03:12:40|4591.6|4579.6|4595.3|4583.3|4595.3|4583.3|4591.3|4579.3|4
1621307570000|2021-05-18 03:12:50|4593.5|4581.5|4595|4583|4595.2|4583.2|4593.5|4581.5|4
1621307580000|2021-05-18 03:13:00|4594.2|4582.2|4596.7|4584.7|4596.9|4584.9|4594.2|4582.2|2
1621307590000|2021-05-18 03:13:10|4596|4584|4595.5|4583.5|4597.2|4585.2|4595.5|4583.5|0
1621307600000|2021-05-18 03:13:20|4596.8|4584.8|4596.8|4584.8|4596.8|4584.8|4596.8|4584.8|0
1621307610000|2021-05-18 03:13:30|4596.7|4584.7|4596.3|4584.3|4596.8|4584.8|4596.3|4584.3|0
1621307640000|2021-05-18 03:14:00|4596.8|4584.8|4597.2|4585.2|4597.2|4585.2|4596.7|4584.7|0
1621307650000|2021-05-18 03:14:10|4597.4|4585.4|4596.6|4584.6|4597.4|4585.4|4596.6|4584.6|0
1621307670000|2021-05-18 03:14:30|4596.9|4584.9|4596.9|4584.9|4596.9|4584.9|4596.9|4584.9|0
1621307680000|2021-05-18 03:14:40|4597.3|4585.3|4597.4|4585.4|4597.4|4585.4|4597.3|4585.3|0
1621307700000|2021-05-18 03:15:00|4597.8|4585.8|4597.8|4585.8|4597.8|4585.8|4597.8|4585.8|0
1621307730000|2021-05-18 03:15:30|4598.3|4586.3|4598.3|4586.3|4598.3|4586.3|4598.3|4586.3|0
1621307740000|2021-05-18 03:15:40|4597.9|4585.9|4598.2|4586.2|4598.4|4586.4|4597.9|4585.9|2
1621307750000|2021-05-18 03:15:50|4598.3|4586.3|4597.6|4585.6|4598.3|4586.3|4597.6|4585.6|0
1621307760000|2021-05-18 03:16:00|4597.7|4585.7|4598.3|4586.3|4598.3|4586.3|4597.7|4585.7|0
1621307790000|2021-05-18 03:16:30|4598.2|4586.2|4597.7|4585.7|4598.2|4586.2|4597.7|4585.7|0
1621307810000|2021-05-18 03:16:50|4597.3|4585.3|4594.1|4582.1|4597.3|4585.3|4594.1|4582.1|0
1621307820000|2021-05-18 03:17:00|4594.6|4582.6|4594.4|4582.4|4594.6|4582.6|4593|4581|0
1621307830000|2021-05-18 03:17:10|4594.5|4582.5|4593|4581|4594.5|4582.5|4593|4581|0
1621307840000|2021-05-18 03:17:20|4593.1|4581.1|4593.1|4581.1|4593.1|4581.1|4593.1|4581.1|0
1621307850000|2021-05-18 03:17:30|4593|4581|4593|4581|4593.5|4581.5|4593|4581|0
1621307860000|2021-05-18 03:17:40|4593.1|4581.1|4593.1|4581.1|4593.1|4581.1|4593.1|4581.1|0
1621307870000|2021-05-18 03:17:50|4593.6|4581.6|4593.6|4581.6|4593.6|4581.6|4593.6|4581.6|0
1621307880000|2021-05-18 03:18:00|4593|4581|4593.1|4581.1|4593.1|4581.1|4593|4581|0
1621307890000|2021-05-18 03:18:10|4595.3|4579.3|4592.4|4580.4|4595.3|4581.6|4592.4|4579.3|0
1621307900000|2021-05-18 03:18:20|4592.6|4580.6|4592.5|4580.5|4592.6|4580.6|4592.4|4580.4|0
1621307910000|2021-05-18 03:18:30|4592|4580|4592|4580|4592|4580|4592|4580|0
1621307920000|2021-05-18 03:18:40|4592.4|4580.4|4592|4580|4592.4|4580.4|4592|4580|0
1621307930000|2021-05-18 03:18:50|4592.5|4580.5|4591.9|4579.9|4592.5|4580.5|4591.9|4579.9|0
1621307940000|2021-05-18 03:19:00|4592.5|4580.5|4593.8|4581.8|4593.8|4581.8|4592.5|4580.5|0
1621307950000|2021-05-18 03:19:10|4594.6|4582.6|4596.7|4584.7|4596.7|4584.7|4594.6|4582.6|1
1621307960000|2021-05-18 03:19:20|4597.3|4585.3|4601.3|4589.3|4601.3|4589.3|4597.3|4585.3|4
1621307990000|2021-05-18 03:19:50|4600.8|4588.8|4598.7|4578.7|4600.8|4588.8|4598|4578.7|0
1621308000000|2021-05-18 03:20:00|4597.2|4581.2|4597.7|4581.7|4597.7|4581.7|4596.9|4580.9|0
1621308010000|2021-05-18 03:20:10|4597.4|4581.4|4597.9|4585.9|4597.9|4585.9|4596.8|4581.4|0
1621308020000|2021-05-18 03:20:20|4597.3|4585.3|4597.3|4585.3|4597.3|4585.3|4597.3|4585.3|0
1621308050000|2021-05-18 03:20:50|4598.1|4586.1|4596.8|4584.8|4598.1|4586.1|4596.8|4584.8|1
1621308060000|2021-05-18 03:21:00|4597.4|4585.4|4596.8|4584.8|4597.9|4585.9|4596.8|4584.8|0
1621308070000|2021-05-18 03:21:10|4596.9|4584.9|4595.6|4583.6|4597.5|4585.4|4595.6|4581.5|0
1621308080000|2021-05-18 03:21:20|4596|4584|4595.6|4583.6|4597.5|4584|4595.6|4581|0
1621308090000|2021-05-18 03:21:30|4596|4584|4596.9|4584.9|4596.9|4584.9|4596|4584|0
1621308100000|2021-05-18 03:21:40|4596.4|4584.4|4596.4|4584.4|4596.4|4584.4|4596.4|4584.4|0
1621308110000|2021-05-18 03:21:50|4595.6|4583.6|4596|4584|4597.9|4584|4595.6|4581.1|0
1621308120000|2021-05-18 03:22:00|4596.4|4584.4|4596.4|4584.4|4596.4|4584.4|4596.4|4584.4|0
1621308140000|2021-05-18 03:22:20|4596.3|4584.3|4596.3|4584.3|4596.3|4584.3|4596.3|4584.3|0
1621308150000|2021-05-18 03:22:30|4596.8|4584.8|4595|4583|4596.8|4584.8|4595|4583|0
1621308160000|2021-05-18 03:22:40|4594.6|4582.6|4594.5|4582.5|4594.6|4582.6|4594.5|4582.5|0
1621308170000|2021-05-18 03:22:50|4594.1|4582.1|4593|4581|4594.1|4582.1|4593|4581|0
1621308180000|2021-05-18 03:23:00|4594.8|4578.8|4594.5|4578.5|4594.8|4580.7|4592.7|4578.4|1
1621308190000|2021-05-18 03:23:10|4594.4|4578.4|4592.5|4580.5|4594.4|4581.6|4592.5|4578.4|0
1621308200000|2021-05-18 03:23:20|4592|4580|4591.8|4579.8|4592|4580|4591.5|4579.5|0
1621308210000|2021-05-18 03:23:30|4591.3|4579.3|4591.3|4579.3|4591.3|4579.3|4591.3|4579.3|0
1621308220000|2021-05-18 03:23:40|4590.8|4578.8|4590.3|4578.3|4590.8|4578.8|4590.3|4578.3|1
1621308230000|2021-05-18 03:23:50|4590.4|4578.4|4590.2|4578.2|4590.8|4578.8|4589.8|4577.8|0
1621308240000|2021-05-18 03:24:00|4590.8|4578.8|4591.3|4579.3|4591.3|4579.3|4590.2|4578.2|1
1621308250000|2021-05-18 03:24:10|4591.2|4579.2|4592.3|4580.3|4592.3|4580.3|4591.2|4579.2|15
1621308260000|2021-05-18 03:24:20|4592.7|4580.7|4592.4|4580.4|4592.8|4580.8|4592.4|4580.4|2
1621308270000|2021-05-18 03:24:30|4592.2|4580.2|4594.4|4582.4|4594.4|4582.4|4592.2|4580.2|2
1621308280000|2021-05-18 03:24:40|4598.3|4586.3|4598.3|4586.3|4598.3|4586.3|4598.3|4586.3|6
1621308290000|2021-05-18 03:24:50|4598|4586|4598.3|4586.3|4598.3|4586.3|4598|4586|0
1621308310000|2021-05-18 03:25:10|4598|4586|4598.3|4586.3|4598.3|4586.3|4598|4586|0
1621308330000|2021-05-18 03:25:30|4598.7|4586.7|4598.3|4586.3|4598.7|4586.7|4598.3|4586.3|8
1621308340000|2021-05-18 03:25:40|4598.2|4586.2|4598.8|4586.8|4598.8|4586.8|4598.2|4586.2|1
1621308350000|2021-05-18 03:25:50|4598.7|4586.7|4598.7|4586.7|4598.8|4586.8|4598.7|4586.7|6
1621308360000|2021-05-18 03:26:00|4599.1|4587.1|4598.6|4586.6|4599.1|4587.1|4597.6|4585.6|0
1621308370000|2021-05-18 03:26:10|4598.2|4586.2|4596.2|4584.2|4598.2|4586.2|4595.8|4583.8|1
1621308390000|2021-05-18 03:26:30|4595.8|4583.8|4593.3|4581.3|4595.8|4583.8|4593.3|4581.3|0
1621308400000|2021-05-18 03:26:40|4593.2|4581.2|4592.8|4580.8|4593.2|4581.2|4592.8|4580.8|0
1621308420000|2021-05-18 03:27:00|4592.9|4580.9|4592.9|4580.9|4592.9|4580.9|4592.9|4580.9|0
1621308430000|2021-05-18 03:27:10|4592.5|4580.5|4590.3|4578.3|4592.5|4580.5|4590.3|4578.3|0
1621308440000|2021-05-18 03:27:20|4589.8|4577.8|4589.8|4577.8|4589.9|4577.9|4589.4|4577.4|0
1621308450000|2021-05-18 03:27:30|4590.2|4578.2|4590.3|4578.3|4590.3|4578.3|4590.2|4578.2|0
1621308460000|2021-05-18 03:27:40|4589.8|4577.8|4589.8|4577.8|4590.2|4578.2|4589.8|4577.8|0
1621308480000|2021-05-18 03:28:00|4590.2|4578.2|4589.8|4577.8|4590.2|4578.2|4589.8|4577.8|0
1621308510000|2021-05-18 03:28:30|4591|4579|4594.4|4578.4|4594.4|4579.9|4590.2|4578|6
1621308520000|2021-05-18 03:28:40|4595.7|4579.7|4595.6|4583.6|4596|4583.6|4595.6|4579.6|0
1621308530000|2021-05-18 03:28:50|4594.8|4582.8|4594.7|4582.7|4595.2|4583.2|4594.7|4582.7|1
1621308540000|2021-05-18 03:29:00|4594.8|4582.8|4591.3|4579.3|4594.8|4582.8|4591.3|4578.7|0
1621308550000|2021-05-18 03:29:10|4591.2|4579.2|4590.3|4578.3|4591.2|4579.2|4590.3|4578.3|0
1621308560000|2021-05-18 03:29:20|4590.8|4578.8|4590.8|4578.8|4590.8|4578.8|4590.8|4578.8|1
1621308570000|2021-05-18 03:29:30|4590.4|4578.4|4590.4|4578.4|4590.4|4578.4|4590.4|4578.4|0
1621308580000|2021-05-18 03:29:40|4590.8|4578.8|4591.2|4579.2|4591.2|4579.2|4590.8|4578.8|0
1621308590000|2021-05-18 03:29:50|4591.7|4579.7|4591.6|4579.6|4592|4580|4591.6|4579.6|1
1621308600000|2021-05-18 03:30:00|4592.3|4580.3|4590.7|4578.7|4592.3|4580.3|4590.7|4578.7|1
1621308620000|2021-05-18 03:30:20|4590.3|4578.3|4590.3|4578.3|4590.3|4578.3|4590.3|4578.3|0
1621308630000|2021-05-18 03:30:30|4590.2|4578.2|4590.2|4578.2|4590.2|4578.2|4589.8|4577.8|0
1621308660000|2021-05-18 03:31:00|4590.6|4578.6|4591.3|4579.3|4591.6|4579.6|4590.6|4578.6|1
1621308670000|2021-05-18 03:31:10|4590.5|4578.5|4591|4579|4591|4579|4590.5|4578.5|0
1621308700000|2021-05-18 03:31:40|4590.7|4574.7|4590.8|4574.8|4590.8|4574.8|4590.7|4574.7|0
1621308710000|2021-05-18 03:31:50|4589|4577|4588.6|4576.6|4589.1|4577.1|4588.6|4576.6|0
1621308720000|2021-05-18 03:32:00|4589|4577|4587|4575|4590.9|4577|4586.1|4574.1|0
1621308730000|2021-05-18 03:32:10|4586.5|4574.5|4582.2|4570.2|4586.8|4574.8|4582.2|4570.2|0
1621308740000|2021-05-18 03:32:20|4581.8|4569.8|4581.7|4569.7|4581.8|4569.8|4581.7|4569.7|0
1621308750000|2021-05-18 03:32:30|4582.1|4570.1|4582.2|4570.2|4582.2|4570.2|4581.7|4569.7|0
1621308760000|2021-05-18 03:32:40|4583|4571|4584|4572|4584|4572|4583|4571|0
1621308770000|2021-05-18 03:32:50|4583.5|4571.5|4583.5|4571.5|4583.5|4571.5|4583.1|4571.1|0
1621308780000|2021-05-18 03:33:00|4583.6|4571.6|4584.1|4572.1|4584.1|4572.1|4583.6|4571.6|0
1621308810000|2021-05-18 03:33:30|4585.6|4573.6|4585.6|4573.6|4586.1|4574.1|4585.6|4573.6|3
1621308840000|2021-05-18 03:34:00|4586.1|4574.1|4585.6|4573.6|4587.6|4575.6|4585.6|4573.6|0
1621308850000|2021-05-18 03:34:10|4587.6|4575.6|4586|4574|4587.6|4575.6|4585.6|4573.6|0
1621308860000|2021-05-18 03:34:20|4585.6|4573.6|4586|4574|4586|4574|4585.6|4573.6|0
1621308870000|2021-05-18 03:34:30|4586.5|4574.5|4586.5|4574.5|4586.6|4574.6|4586.5|4574.5|0
1621308880000|2021-05-18 03:34:40|4586.1|4574.1|4586.1|4574.1|4586.1|4574.1|4586.1|4574.1|0
1621308890000|2021-05-18 03:34:50|4586.5|4574.5|4586.1|4574.1|4586.5|4574.5|4586.1|4574.1|0
1621308900000|2021-05-18 03:35:00|4586.5|4574.5|4587|4575|4587|4575|4586.5|4574.5|0
1621308910000|2021-05-18 03:35:10|4587.1|4575.1|4588.1|4576.1|4588.1|4576.1|4587.1|4575.1|1
1621308930000|2021-05-18 03:35:30|4588.2|4576.2|4588.6|4576.6|4588.6|4576.6|4588.2|4576.2|0
1621308940000|2021-05-18 03:35:40|4588.3|4576.3|4588.6|4576.6|4588.7|4576.7|4588.3|4576.3|2
1621308960000|2021-05-18 03:36:00|4589.2|4577.2|4589.2|4577.2|4589.2|4577.2|4589.2|4577.2|0
1621308990000|2021-05-18 03:36:30|4588.6|4576.6|4588.6|4576.6|4588.6|4576.6|4588.6|4576.6|1
1621309000000|2021-05-18 03:36:40|4588.9|4576.9|4588.9|4576.9|4588.9|4576.9|4588.9|4576.9|8
1621309030000|2021-05-18 03:37:10|4588.4|4576.4|4588.4|4576.4|4588.4|4576.4|4588.4|4576.4|0
1621309040000|2021-05-18 03:37:20|4588.5|4576.5|4588.5|4576.5|4588.5|4576.5|4588.5|4576.5|0
1621309060000|2021-05-18 03:37:40|4588.4|4576.4|4587.4|4575.4|4588.4|4576.4|4587|4575|0
1621309110000|2021-05-18 03:38:30|4587|4575|4587.4|4575.4|4587.4|4575.4|4587|4575|12
1621309120000|2021-05-18 03:38:40|4587.1|4575.1|4586.2|4574.2|4587.1|4575.1|4586.2|4574.2|2
1621309130000|2021-05-18 03:38:50|4586.6|4574.6|4586.2|4574.2|4586.6|4574.6|4586.2|4574.2|54
1621309140000|2021-05-18 03:39:00|4586.6|4574.6|4586.6|4574.6|4586.6|4574.6|4586.6|4574.6|0
1621309150000|2021-05-18 03:39:10|4586.7|4574.7|4586.8|4574.8|4586.9|4574.9|4585.5|4573.5|2
1621309160000|2021-05-18 03:39:20|4586.4|4574.4|4586.8|4574.8|4586.9|4574.9|4586.4|4574.4|6
1621309170000|2021-05-18 03:39:30|4586.4|4574.4|4586.9|4574.9|4586.9|4574.9|4586.4|4574.4|10
1621309180000|2021-05-18 03:39:40|4587.3|4575.3|4586.9|4574.9|4587.3|4575.3|4586.9|4574.9|42
1621309210000|2021-05-18 03:40:10|4587.1|4575.1|4589.2|4577.2|4589.2|4577.2|4587.1|4575.1|2
1621309220000|2021-05-18 03:40:20|4589.7|4577.7|4591.9|4579.9|4591.9|4579.9|4589.7|4577.7|1
1621309240000|2021-05-18 03:40:40|4591.4|4579.4|4591.3|4579.3|4591.4|4579.4|4591.3|4579.3|1
1621309250000|2021-05-18 03:40:50|4590.7|4578.7|4589.7|4577.7|4590.7|4578.7|4589.7|4577.7|1
1621309260000|2021-05-18 03:41:00|4589.9|4577.9|4588.7|4576.7|4589.9|4577.9|4587.5|4575.5|1
1621309280000|2021-05-18 03:41:20|4587.9|4575.9|4586.5|4574.5|4587.9|4575.9|4586.5|4574.5|0
1621309290000|2021-05-18 03:41:30|4586.3|4574.3|4584.4|4572.4|4586.3|4574.3|4584.4|4572.4|0
1621309300000|2021-05-18 03:41:40|4585.9|4573.9|4585.9|4573.9|4585.9|4573.9|4585.9|4573.9|0
1621309340000|2021-05-18 03:42:20|4585.5|4573.5|4583.4|4571.4|4585.5|4573.5|4583.1|4571.1|14
1621309350000|2021-05-18 03:42:30|4583|4571|4583.9|4571.9|4583.9|4571.9|4582.5|4570.5|50
1621309360000|2021-05-18 03:42:40|4584.3|4572.3|4588.2|4572.2|4588.2|4572.8|4583.8|4571.8|0
1621309370000|2021-05-18 03:42:50|4585.9|4573.9|4585.9|4573.9|4585.9|4573.9|4585.9|4573.9|0
1621309380000|2021-05-18 03:43:00|4586.3|4574.3|4586.9|4574.9|4586.9|4574.9|4586.3|4574.3|0
1621309390000|2021-05-18 03:43:10|4587|4575|4586.4|4574.4|4587|4575|4586.4|4574.4|0
1621309400000|2021-05-18 03:43:20|4586.3|4574.3|4586.4|4574.4|4586.4|4574.4|4585.6|4573.6|0
1621309410000|2021-05-18 03:43:30|4588.4|4576.4|4588.4|4576.4|4588.4|4576.4|4588.4|4576.4|0
1621309420000|2021-05-18 03:43:40|4588.5|4576.5|4588.5|4576.5|4588.5|4576.5|4588.5|4576.5|0
1621309430000|2021-05-18 03:43:50|4588|4576|4588.5|4576.5|4588.5|4576.5|4588|4576|0
1621309450000|2021-05-18 03:44:10|4588.4|4576.4|4587|4575|4588.8|4576.4|4586.8|4572.8|0
1621309460000|2021-05-18 03:44:20|4587.4|4575.4|4587.3|4575.3|4587.4|4575.4|4587.3|4575.3|0
1621309470000|2021-05-18 03:44:30|4586.9|4574.9|4586.9|4574.9|4586.9|4574.9|4586.9|4574.9|0
1621309510000|2021-05-18 03:45:10|4585.7|4573.7|4585.9|4573.9|4585.9|4573.9|4585.7|4573.7|0
1621309520000|2021-05-18 03:45:20|4585.8|4573.8|4585.4|4573.4|4585.8|4573.8|4585.4|4573.4|0
1621309560000|2021-05-18 03:46:00|4586.1|4574.1|4585.8|4573.8|4586.1|4574.1|4585.8|4573.8|0
1621309600000|2021-05-18 03:46:40|4585.9|4573.9|4585.9|4573.9|4585.9|4573.9|4585.9|4573.9|0
1621309610000|2021-05-18 03:46:50|4585.8|4573.8|4586.2|4574.2|4586.2|4574.2|4585.8|4573.8|0
1621309620000|2021-05-18 03:47:00|4584.8|4572.8|4584.3|4572.3|4584.8|4572.8|4584.3|4572.3|0
1621309630000|2021-05-18 03:47:10|4584.7|4572.7|4584.7|4572.7|4584.7|4572.7|4584.7|4572.7|0
1621309640000|2021-05-18 03:47:20|4584.3|4572.3|4584.2|4572.2|4584.3|4572.3|4584.2|4572.2|0
1621309650000|2021-05-18 03:47:30|4583.8|4571.8|4583.8|4571.8|4583.8|4571.8|4583.8|4571.8|0
1621309660000|2021-05-18 03:47:40|4583.6|4571.6|4582.5|4570.5|4583.6|4571.6|4582.4|4570.4|0
1621309680000|2021-05-18 03:48:00|4581.7|4569.7|4581.6|4569.6|4581.7|4569.7|4581.5|4569.5|1
1621309700000|2021-05-18 03:48:20|4582.4|4570.4|4582.4|4570.4|4582.4|4570.4|4582.4|4570.4|0
1621309710000|2021-05-18 03:48:30|4582|4570|4582|4570|4582|4570|4582|4570|0
1621309720000|2021-05-18 03:48:40|4582.4|4570.4|4582.4|4570.4|4582.4|4570.4|4582.4|4570.4|0
1621309740000|2021-05-18 03:49:00|4581.6|4569.6|4581.6|4569.6|4581.6|4569.6|4581.6|4569.6|0
1621309750000|2021-05-18 03:49:10|4582|4570|4582|4570|4582|4570|4582|4570|0
1621309760000|2021-05-18 03:49:20|4580.7|4568.7|4580.7|4568.7|4580.7|4568.7|4580.7|4568.7|0
1621309780000|2021-05-18 03:49:40|4581.1|4569.1|4581.2|4569.2|4581.2|4569.2|4581.1|4569.1|1
1621309790000|2021-05-18 03:49:50|4580.7|4568.7|4579.7|4567.7|4580.7|4568.7|4579.7|4567.7|4
1621309810000|2021-05-18 03:50:10|4580.1|4568.1|4580.1|4568.1|4580.1|4568.1|4580.1|4568.1|0
1621309820000|2021-05-18 03:50:20|4580.6|4568.6|4581.1|4569.1|4581.1|4569.1|4580.6|4568.6|1
1621309830000|2021-05-18 03:50:30|4580.6|4568.6|4581.1|4569.1|4581.1|4569.1|4580.6|4568.6|0
1621309840000|2021-05-18 03:50:40|4581.2|4569.2|4581.3|4569.3|4581.4|4569.4|4581.2|4569.2|0
1621309850000|2021-05-18 03:50:50|4582.5|4570.5|4582.4|4570.4|4583|4571|4582.4|4570.4|1
1621309860000|2021-05-18 03:51:00|4582.5|4570.5|4582.9|4570.9|4583.3|4571.3|4582.5|4570.5|1
1621309880000|2021-05-18 03:51:20|4582.4|4570.4|4580.8|4568.8|4582.4|4570.4|4580.8|4568.8|0
1621309920000|2021-05-18 03:52:00|4581.2|4569.2|4579.6|4567.6|4581.2|4569.2|4579.6|4567.6|0
1621309930000|2021-05-18 03:52:10|4580|4568|4580|4568|4580|4568|4580|4568|0
1621309950000|2021-05-18 03:52:30|4580.4|4568.4|4580.4|4568.4|4580.4|4568.4|4580.4|4568.4|0
1621309960000|2021-05-18 03:52:40|4580|4568|4580|4568|4580|4568|4579.6|4567.6|0
1621309980000|2021-05-18 03:53:00|4580.4|4568.4|4580.4|4568.4|4580.4|4568.4|4580.4|4568.4|0
1621309990000|2021-05-18 03:53:10|4580.3|4568.3|4578|4566|4580.3|4568.3|4578|4566|5
1621310010000|2021-05-18 03:53:30|||||||||4
1621310040000|2021-05-18 03:54:00|4578.4|4566.4|4578.4|4566.4|4578.4|4566.4|4578.4|4566.4|0
1621310070000|2021-05-18 03:54:30|4578.6|4566.6|4579|4567|4579|4567|4578.6|4566.6|0
1621310080000|2021-05-18 03:54:40|4579.4|4567.4|4579.4|4567.4|4579.4|4567.4|4579.4|4567.4|0
1621310110000|2021-05-18 03:55:10|4580.2|4568.2|4580.2|4568.2|4580.2|4568.2|4580.2|4568.2|0
1621310320000|2021-05-18 03:58:40|4580.3|4568.3|4581.2|4569.2|4581.2|4569.2|4580.3|4568.3|0
1621310330000|2021-05-18 03:58:50|4581.5|4569.5|4583.2|4571.2|4583.2|4571.2|4581.5|4569.5|0
1621310340000|2021-05-18 03:59:00|4583.3|4571.3|4582.2|4570.2|4583.7|4571.7|4582.2|4570.2|0
1621310350000|2021-05-18 03:59:10|4582.8|4570.8|4582.2|4570.2|4582.8|4570.8|4582.2|4570.2|0
1621310370000|2021-05-18 03:59:30|4581.2|4569.2|4581.2|4569.2|4581.2|4569.2|4581.2|4569.2|0
1621310390000|2021-05-18 03:59:50|||||||||1
1621310400000|2021-05-18 04:00:00|4580.8|4568.8|4580.8|4568.8|4580.8|4568.8|4580.8|4568.8|0
1621310410000|2021-05-18 04:00:10|4581.2|4569.2|4580.8|4568.8|4581.2|4569.2|4580.8|4568.8|0
1621310440000|2021-05-18 04:00:40|||||||||1
1621310450000|2021-05-18 04:00:50|4580.3|4568.3|4580.4|4568.4|4580.4|4568.4|4580.3|4568.3|1
1621310500000|2021-05-18 04:01:40|4580.3|4568.3|4580.3|4568.3|4580.3|4568.3|4580.3|4568.3|3
1621310520000|2021-05-18 04:02:00|4579.6|4567.6|4579.6|4567.6|4579.6|4567.6|4579.6|4567.6|1
1621310540000|2021-05-18 04:02:20|4577.6|4565.6|4578.4|4566.4|4578.4|4566.4|4577.6|4565.6|13
1621310550000|2021-05-18 04:02:30|4578|4566|4577.4|4565.4|4578|4566|4577.4|4565.4|2
1621310560000|2021-05-18 04:02:40|4577.5|4565.5|4577.5|4565.5|4577.5|4565.5|4577.5|4565.5|4
1621310580000|2021-05-18 04:03:00|4577.1|4565.1|4576.3|4564.3|4577.1|4565.1|4576.3|4564.3|0
1621310600000|2021-05-18 04:03:20|4576.2|4564.2|4576.2|4564.2|4576.2|4564.2|4576.2|4564.2|0
1621310640000|2021-05-18 04:04:00|4575.8|4563.8|4574.8|4562.8|4575.8|4563.8|4574.4|4562.4|2
1621310660000|2021-05-18 04:04:20|||||||||1
1621310670000|2021-05-18 04:04:30|||||||||2
1621310680000|2021-05-18 04:04:40|||||||||1
1621310690000|2021-05-18 04:04:50|4574.4|4562.4|4574.3|4562.3|4574.4|4562.4|4574.3|4562.3|3
1621310710000|2021-05-18 04:05:10|4573.9|4561.9|4573.9|4561.9|4573.9|4561.9|4573.9|4561.9|9
1621310720000|2021-05-18 04:05:20|4573.4|4561.4|4572.9|4560.9|4573.4|4561.4|4572.9|4560.9|1
1621310730000|2021-05-18 04:05:30|4573.3|4561.3|4574.2|4562.2|4574.2|4562.2|4573.3|4561.3|0
1621310750000|2021-05-18 04:05:50|4575|4563|4575|4563|4575|4563|4575|4563|0
1621310760000|2021-05-18 04:06:00|4574.2|4562.2|4573.8|4561.8|4574.2|4562.2|4573.8|4561.8|0
1621310770000|2021-05-18 04:06:10|4573.4|4561.4|4573.8|4561.8|4573.8|4561.8|4573.4|4561.4|0
1621310780000|2021-05-18 04:06:20|4574.2|4562.2|4574.6|4562.6|4574.6|4562.6|4574.2|4562.2|0
1621310790000|2021-05-18 04:06:30|4574.2|4562.2|4574.5|4562.5|4574.6|4562.6|4574.2|4562.2|0
1621310800000|2021-05-18 04:06:40|4574.1|4562.1|4574.1|4562.1|4574.1|4562.1|4574.1|4562.1|0
1621310810000|2021-05-18 04:06:50|4574.2|4562.2|4573.8|4561.8|4574.2|4562.2|4573.8|4561.8|0
1621310830000|2021-05-18 04:07:10|4574.2|4562.2|4575.6|4563.6|4575.6|4563.6|4574.2|4562.2|1
1621310840000|2021-05-18 04:07:20|4576|4564|4575.5|4563.5|4576.1|4564.1|4575.5|4563.5|0
1621310850000|2021-05-18 04:07:30|4575.7|4563.7|4575.7|4563.7|4575.7|4563.7|4575.7|4563.7|0
1621310860000|2021-05-18 04:07:40|||||||||2
1621310870000|2021-05-18 04:07:50|4575.5|4563.5|4575.5|4563.5|4575.9|4563.9|4575.5|4563.5|0
1621310880000|2021-05-18 04:08:00|4575.1|4563.1|4575.5|4563.5|4575.5|4563.5|4575.1|4563.1|0
1621310890000|2021-05-18 04:08:10|4575.1|4563.1|4575.1|4563.1|4575.1|4563.1|4575.1|4563.1|0
1621310910000|2021-05-18 04:08:30|4575.5|4563.5|4575.5|4563.5|4575.5|4563.5|4575.5|4563.5|0
1621310920000|2021-05-18 04:08:40|4575.9|4563.9|4576.7|4564.7|4576.7|4564.7|4575.9|4563.9|0
1621310930000|2021-05-18 04:08:50|4576.3|4564.3|4576.3|4564.3|4576.3|4564.3|4576.3|4564.3|0
1621310940000|2021-05-18 04:09:00|4576.7|4564.7|4578.8|4566.8|4578.8|4566.8|4576.3|4564.3|4
1621310950000|2021-05-18 04:09:10|4578.4|4566.4|4579.6|4567.6|4579.7|4567.7|4578.4|4566.4|3
1621310960000|2021-05-18 04:09:20|4579.2|4567.2|4578.7|4566.7|4579.2|4567.2|4578.7|4566.7|0
1621310970000|2021-05-18 04:09:30|||||||||1
1621310980000|2021-05-18 04:09:40|4579.1|4567.1|4578.3|4566.3|4579.1|4567.1|4578.3|4566.3|0
1621311000000|2021-05-18 04:10:00|4577.9|4565.9|4577.9|4565.9|4577.9|4565.9|4577.9|4565.9|0
1621311010000|2021-05-18 04:10:10|4579.1|4567.1|4578.8|4566.8|4579.2|4567.2|4578.8|4566.8|1
1621311030000|2021-05-18 04:10:30|4579.2|4567.2|4579.2|4567.2|4579.2|4567.2|4579.2|4567.2|0
1621311040000|2021-05-18 04:10:40|4578.9|4566.9|4578.9|4566.9|4578.9|4566.9|4578.9|4566.9|0
1621311090000|2021-05-18 04:11:30|4579.3|4567.3|4579.3|4567.3|4579.3|4567.3|4579.3|4567.3|0
1621311100000|2021-05-18 04:11:40|4579.7|4567.7|4579.7|4567.7|4579.7|4567.7|4579.7|4567.7|0
1621311110000|2021-05-18 04:11:50|4580.1|4568.1|4581.2|4569.2|4581.2|4569.2|4579.7|4567.7|0
1621311120000|2021-05-18 04:12:00|4581.1|4569.1|4581.1|4569.1|4581.1|4569.1|4581.1|4569.1|2
1621311130000|2021-05-18 04:12:10|4581|4569|4581.8|4569.8|4582|4570|4581|4569|1
1621311140000|2021-05-18 04:12:20|4581.9|4569.9|4581.8|4569.8|4581.9|4569.9|4581.8|4569.8|0
1621311150000|2021-05-18 04:12:30|4582.3|4570.3|4582.3|4570.3|4582.3|4570.3|4582.3|4570.3|0
1621311180000|2021-05-18 04:13:00|4581.9|4569.9|4581.8|4569.8|4581.9|4569.9|4581.8|4569.8|0
1621311190000|2021-05-18 04:13:10|4582.2|4570.2|4582.2|4570.2|4582.2|4570.2|4582.2|4570.2|0
1621311200000|2021-05-18 04:13:20|4582.7|4570.7|4582.2|4570.2|4582.7|4570.7|4582.2|4570.2|0
1621311210000|2021-05-18 04:13:30|4582.3|4570.3|4582.3|4570.3|4582.3|4570.3|4582.2|4570.2|0
1621311220000|2021-05-18 04:13:40|4582.5|4570.5|4582.5|4570.5|4582.5|4570.5|4582.5|4570.5|0
1621311240000|2021-05-18 04:14:00|4582.9|4570.9|4583|4571|4583|4571|4582.9|4570.9|0
1621311250000|2021-05-18 04:14:10|4582.9|4570.9|4582.9|4570.9|4582.9|4570.9|4582.9|4570.9|0
1621311260000|2021-05-18 04:14:20|4583|4571|4582.9|4570.9|4583|4571|4582.9|4570.9|0
1621311270000|2021-05-18 04:14:30|4583.1|4571.1|4584.6|4572.6|4584.6|4572.6|4583.1|4571.1|0
1621311280000|2021-05-18 04:14:40|4584.4|4572.4|4585.7|4573.7|4586.3|4574.3|4584.3|4572.3|0
1621311300000|2021-05-18 04:15:00|4586.5|4574.5|4586.5|4574.5|4586.9|4574.9|4586.5|4574.5|0
1621311310000|2021-05-18 04:15:10|4586.9|4574.9|4587|4575|4587|4575|4586.9|4574.9|3
1621311320000|2021-05-18 04:15:20|4586.4|4574.4|4586.5|4574.5|4586.8|4574.8|4586.3|4574.3|1
1621311330000|2021-05-18 04:15:30|4586.3|4574.3|4586.9|4574.9|4586.9|4574.9|4586.3|4574.3|1
1621311340000|2021-05-18 04:15:40|4586.4|4574.4|4585|4573|4586.4|4574.4|4585|4573|2
1621311350000|2021-05-18 04:15:50|4585.1|4573.1|4585|4573|4585.1|4573.1|4585|4573|0
1621311360000|2021-05-18 04:16:00|4584.6|4572.6|4584.6|4572.6|4584.6|4572.6|4584.6|4572.6|0
1621311370000|2021-05-18 04:16:10|4586.1|4570.1|4584.6|4572.6|4586.5|4572.6|4584.6|4570.1|0
1621311380000|2021-05-18 04:16:20|4585|4573|4585.5|4573.5|4585.5|4573.5|4585|4573|0
1621311390000|2021-05-18 04:16:30|4587.3|4571.3|4584.6|4572.6|4587.3|4573|4584.6|4571.3|0
1621311410000|2021-05-18 04:16:50|4585|4573|4585|4573|4585|4573|4585|4573|0
1621311430000|2021-05-18 04:17:10|4585.5|4573.5|4585.5|4573.5|4585.5|4573.5|4585.5|4573.5|0
1621311450000|2021-05-18 04:17:30|4585.9|4573.9|4585.9|4573.9|4585.9|4573.9|4585.9|4573.9|0
1621311460000|2021-05-18 04:17:40|4586|4574|4585.9|4573.9|4586.4|4574.4|4585.9|4573.9|0
1621311480000|2021-05-18 04:18:00|4585.5|4573.5|4585.5|4573.5|4585.5|4573.5|4585.5|4573.5|0
1621311500000|2021-05-18 04:18:20|4585|4573|4585|4573|4585|4573|4585|4573|0
1621311510000|2021-05-18 04:18:30|4585.5|4573.5|4585.5|4573.5|4585.5|4573.5|4585.5|4573.5|0
1621311530000|2021-05-18 04:18:50|4585|4573|4585|4573|4585|4573|4585|4573|0
1621311570000|2021-05-18 04:19:30|4585.9|4573.9|4585.9|4573.9|4585.9|4573.9|4585.9|4573.9|0
1621311580000|2021-05-18 04:19:40|4585.4|4573.4|4585.4|4573.4|4585.4|4573.4|4585.4|4573.4|0
1621311590000|2021-05-18 04:19:50|4584.6|4572.6|4584.4|4572.4|4584.6|4572.6|4584.4|4572.4|2
1621311600000|2021-05-18 04:20:00|4584.6|4572.6|4584.6|4572.6|4584.6|4572.6|4584.2|4572.2|2
1621311620000|2021-05-18 04:20:20|4584.2|4572.2|4584.2|4572.2|4584.2|4572.2|4584.2|4572.2|0
1621311630000|2021-05-18 04:20:30|4584.6|4572.6|4585.1|4573.1|4585.1|4573.1|4584.2|4572.2|0
1621311640000|2021-05-18 04:20:40|4584.2|4572.2|4583.4|4571.4|4584.2|4572.2|4583.4|4571.4|1
1621311660000|2021-05-18 04:21:00|4583|4571|4583|4571|4583|4571|4583|4571|0
1621311670000|2021-05-18 04:21:10|4583.4|4571.4|4583.4|4571.4|4583.4|4571.4|4583.4|4571.4|0
1621311690000|2021-05-18 04:21:30|4583.8|4571.8|4583.8|4571.8|4583.8|4571.8|4583.8|4571.8|0
1621311700000|2021-05-18 04:21:40|4584.3|4572.3|4584.3|4572.3|4584.3|4572.3|4584.3|4572.3|0
1621311710000|2021-05-18 04:21:50|4584.4|4572.4|4584.4|4572.4|4584.4|4572.4|4584.4|4572.4|0
1621311740000|2021-05-18 04:22:20|4585.1|4573.1|4584|4572|4585.1|4573.1|4583.6|4571.6|2
1621311750000|2021-05-18 04:22:30|4583.6|4571.6|4582.8|4570.8|4583.6|4571.6|4582.8|4570.8|3
1621311760000|2021-05-18 04:22:40|||||||||3
1621311770000|2021-05-18 04:22:50|||||||||1
1621311780000|2021-05-18 04:23:00|||||||||2
1621311790000|2021-05-18 04:23:10|||||||||1
1621311810000|2021-05-18 04:23:30|4581.6|4569.6|4581.6|4569.6|4581.6|4569.6|4581.6|4569.6|0
1621311820000|2021-05-18 04:23:40|4582.3|4570.3|4582.7|4570.7|4582.7|4570.7|4582.3|4570.3|10
1621311830000|2021-05-18 04:23:50|4583.5|4571.5|4583.5|4571.5|4583.5|4571.5|4583.5|4571.5|0
1621311850000|2021-05-18 04:24:10|4583.1|4571.1|4583.2|4571.2|4583.2|4571.2|4583.1|4571.1|0
1621311880000|2021-05-18 04:24:40|||||||||14
1621311890000|2021-05-18 04:24:50|4584.4|4572.4|4584.4|4572.4|4584.4|4572.4|4584.4|4572.4|0
1621311900000|2021-05-18 04:25:00|4584.8|4572.8|4584.8|4572.8|4584.8|4572.8|4584.8|4572.8|2
1621311910000|2021-05-18 04:25:10|4586|4574|4586.1|4574.1|4586.2|4574.2|4586|4574|10
1621311920000|2021-05-18 04:25:20|4586.9|4574.9|4587.2|4575.2|4587.2|4575.2|4586.9|4574.9|3
1621311930000|2021-05-18 04:25:30|||||||||3
1621311940000|2021-05-18 04:25:40|4587.8|4575.8|4588.2|4576.2|4588.6|4576.6|4587.8|4575.8|2
1621311950000|2021-05-18 04:25:50|4589.5|4577.5|4590.4|4578.4|4590.4|4578.4|4589.5|4577.5|5
1621311960000|2021-05-18 04:26:00|||||||||3
1621311970000|2021-05-18 04:26:10|4591.2|4579.2|4591.5|4579.5|4591.6|4579.6|4591.2|4579.2|7
1621311990000|2021-05-18 04:26:30|4591.1|4579.1|4592.1|4580.1|4592.9|4580.9|4590.8|4578.8|3
1621312000000|2021-05-18 04:26:40|4591.3|4579.3|4591.1|4579.1|4591.3|4579.3|4591.1|4579.1|4
1621312010000|2021-05-18 04:26:50|4592.3|4576.3|4591.9|4575.9|4592.3|4576.3|4591.9|4575.9|0
1621312020000|2021-05-18 04:27:00|4589.6|4577.6|4590|4578|4590.2|4578.2|4589.6|4577.6|0
1621312030000|2021-05-18 04:27:10|4589.6|4577.6|4589.6|4577.6|4589.6|4577.6|4589.6|4577.6|0
1621312040000|2021-05-18 04:27:20|4591.1|4575.1|4589.7|4573.7|4591.1|4575.1|4589.7|4573.7|0
1621312050000|2021-05-18 04:27:30|4589.3|4573.3|4589.3|4573.3|4589.3|4573.3|4589.3|4573.3|0
1621312060000|2021-05-18 04:27:40|4588.2|4572.2|4588.2|4572.2|4588.2|4572.2|4588.2|4572.2|0
1621312070000|2021-05-18 04:27:50|4588.6|4572.6|4590.1|4574.1|4590.1|4574.1|4588.6|4572.6|0
1621312080000|2021-05-18 04:28:00|4590|4574|4583.4|4571.4|4590|4575|4583.4|4571.4|0
1621312090000|2021-05-18 04:28:10|4583.2|4571.2|4583.2|4571.2|4583.2|4571.2|4582.4|4570.4|2
1621312100000|2021-05-18 04:28:20|4582.7|4570.7|4582.8|4570.8|4582.8|4570.8|4582.7|4570.7|2
1621312110000|2021-05-18 04:28:30|4583.2|4571.2|4583.2|4571.2|4583.2|4571.2|4583.2|4571.2|0
1621312120000|2021-05-18 04:28:40|4582.4|4570.4|4582.4|4570.4|4582.4|4570.4|4582.4|4570.4|0
1621312180000|2021-05-18 04:29:40|4582|4570|4582|4570|4582|4570|4582|4570|0
1621319400000|2021-05-18 06:30:00|4604.6|4588.6|4596.3|4580.3|4605.8|4588.6|4596.3|4578.2|27
1621319410000|2021-05-18 06:30:10|4596|4580|4595.8|4579.8|4596.4|4580.4|4595.6|4579.6|0
1621319420000|2021-05-18 06:30:20|4593.9|4581.9|4595.3|4583.3|4595.6|4583.6|4593.9|4581.9|0
1621319430000|2021-05-18 06:30:30|4595.2|4583.2|4599.1|4587.1|4599.6|4587.6|4595.2|4583.2|13
1621319440000|2021-05-18 06:30:40|4597.5|4585.5|4605.1|4585.1|4605.5|4586.1|4597.5|4583.8|1
1621319450000|2021-05-18 06:30:50|4605.6|4585.6|4604.4|4584.4|4606.2|4586.2|4604.4|4584.4|0
1621319460000|2021-05-18 06:31:00|4604.3|4584.3|4603.7|4583.7|4604.3|4584.3|4602.4|4582.4|0
1621319470000|2021-05-18 06:31:10|4603.6|4583.6|4604.2|4584.2|4604.2|4584.2|4602.7|4582.7|0
1621319480000|2021-05-18 06:31:20|4603.7|4583.7|4600.9|4584.9|4603.7|4586.2|4600.9|4583.1|1
1621319490000|2021-05-18 06:31:30|4601.6|4581.6|4601.4|4585.4|4602.6|4585.4|4599.8|4581.4|0
1621319500000|2021-05-18 06:31:40|4599.5|4587.5|4599.5|4583.5|4601.4|4587.5|4599.5|4581.4|0
1621319510000|2021-05-18 06:31:50|4599.9|4583.9|4603|4587|4603|4587|4599.9|4583.9|0
1621319520000|2021-05-18 06:32:00|4601.9|4585.9|4602.4|4586.4|4602.4|4586.4|4601.9|4585.9|2
1621319530000|2021-05-18 06:32:10|4602.5|4586.5|4603.9|4587.9|4603.9|4587.9|4602.5|4586.5|2
1621319540000|2021-05-18 06:32:20|4604|4588|4607.2|4591.2|4607.6|4591.6|4604|4588|3
1621319550000|2021-05-18 06:32:30|4607.6|4591.6|4607.7|4591.7|4608.1|4592.1|4607.6|4591.6|0
1621319560000|2021-05-18 06:32:40|4607.8|4591.8|4609|4593|4609|4593|4607.8|4591.8|0
1621319570000|2021-05-18 06:32:50|4606.7|4594.7|4608.2|4592.2|4608.7|4594.7|4606.7|4592.2|0
1621319580000|2021-05-18 06:33:00|4606.7|4594.7|4609|4593|4609|4594.7|4606.2|4592.7|0
1621319590000|2021-05-18 06:33:10|4608.9|4592.9|4614.2|4594.2|4614.2|4594.2|4608.9|4590.5|0
1621319600000|2021-05-18 06:33:20|4614.6|4594.6|4609.9|4597.9|4614.6|4598|4609.5|4594.6|0
1621319610000|2021-05-18 06:33:30|4609.5|4597.5|4611.3|4599.3|4611.3|4599.3|4609.5|4597.5|0
1621319620000|2021-05-18 06:33:40|4610.9|4598.9|4619|4599|4619|4601|4610.9|4596.6|6
1621319630000|2021-05-18 06:33:50|4617|4601|4618|4602|4618.5|4602.5|4617|4601|0
1621319640000|2021-05-18 06:34:00|4617.1|4601.1|4615.4|4603.4|4617.1|4603.4|4614.2|4601.1|0
1621319650000|2021-05-18 06:34:10|4614.6|4602.6|4613.9|4601.9|4614.6|4602.6|4613.9|4601.9|0
1621319660000|2021-05-18 06:34:20|4613.8|4601.8|4609.7|4597.7|4613.9|4601.9|4609.4|4597.4|0
1621319670000|2021-05-18 06:34:30|4614.1|4594.1|4612.3|4592.3|4614.1|4595.2|4610.5|4592.3|0
1621319680000|2021-05-18 06:34:40|4613.1|4593.1|4611|4599|4615.6|4599|4611|4593.1|0
1621319690000|2021-05-18 06:34:50|4609.8|4597.8|4611.8|4599.8|4612.3|4600.3|4609.8|4597.8|0
1621319700000|2021-05-18 06:35:00|4611.4|4599.4|4612.3|4600.3|4612.3|4600.3|4611.4|4599.4|1
1621319730000|2021-05-18 06:35:30|4613.1|4601.1|4613.1|4601.1|4613.1|4601.1|4613.1|4601.1|0
1621319740000|2021-05-18 06:35:40|4610.7|4598.7|4612.9|4592.9|4612.9|4598.7|4610.4|4592.9|1
1621319750000|2021-05-18 06:35:50|4612.5|4592.5|4612.9|4592.9|4612.9|4595.4|4611.4|4592.5|0
1621319760000|2021-05-18 06:36:00|4612.5|4592.5|4611.6|4591.6|4612.6|4592.6|4611.6|4591.6|0
1621319770000|2021-05-18 06:36:10|4611.5|4591.5|4611.9|4591.9|4612.3|4595.7|4610.2|4590.6|0
1621319780000|2021-05-18 06:36:20|4611.5|4591.5|4612|4596|4614|4596.5|4611|4591.5|0
1621319790000|2021-05-18 06:36:30|4612.1|4596.1|4611.6|4595.6|4612.1|4596.1|4611.6|4595.6|0
1621319800000|2021-05-18 06:36:40|4611.2|4595.2|4611.2|4595.2|4611.2|4595.2|4611.2|4595.2|0
1621319810000|2021-05-18 06:36:50|4610.9|4594.9|4611.8|4595.8|4613.1|4595.8|4610.9|4593.1|0
1621319820000|2021-05-18 06:37:00|4612.3|4596.3|4612.3|4596.3|4612.3|4596.3|4612.3|4596.3|0
1621319830000|2021-05-18 06:37:10|4611.8|4595.8|4611.3|4595.3|4611.8|4595.8|4611.3|4595.3|0
1621319840000|2021-05-18 06:37:20|4610.8|4594.8|4610.8|4594.8|4610.8|4594.8|4610.8|4594.8|0
1621319850000|2021-05-18 06:37:30|4612.3|4592.3|4610.3|4590.3|4612.3|4594.7|4605.4|4589.9|21
1621319860000|2021-05-18 06:37:40|4609.9|4589.9|4603.4|4587.4|4609.9|4592.4|4603.4|4587.4|1
1621319870000|2021-05-18 06:37:50|4602.4|4586.4|4599.6|4587.6|4602.4|4587.6|4599.6|4586.4|0
1621319880000|2021-05-18 06:38:00|4599.1|4587.1|4605|4593|4605|4593|4599.1|4587.1|8
1621319890000|2021-05-18 06:38:10|4604.5|4592.5|4604.5|4592.5|4604.5|4592.5|4604.5|4592.5|2
1621319900000|2021-05-18 06:38:20|4605.5|4593.5|4605.5|4593.5|4605.5|4593.5|4605.5|4593.5|20
1621319910000|2021-05-18 06:38:30|4605.9|4593.9|4603.1|4587.1|4606.4|4593.9|4603.1|4587.1|15
1621319920000|2021-05-18 06:38:40|4603.4|4587.4|4603.1|4587.1|4604.9|4588.9|4603.1|4587.1|10
1621319930000|2021-05-18 06:38:50|4600.6|4588.6|4600.5|4588.5|4600.6|4588.6|4600.5|4588.5|0
1621319940000|2021-05-18 06:39:00|4600.1|4588.1|4602.6|4586.6|4605.5|4588.1|4600.1|4585.5|0
1621319950000|2021-05-18 06:39:10|4603.9|4587.9|4607.4|4587.4|4607.4|4587.9|4603.9|4586.9|0
1621319960000|2021-05-18 06:39:20|4607.5|4587.5|4607.5|4587.5|4608|4588|4607.5|4587.5|0
1621319970000|2021-05-18 06:39:30|4607.9|4587.9|4609.1|4589.1|4609.1|4590.8|4605.7|4587.7|0
1621319980000|2021-05-18 06:39:40|4607|4591|4606.6|4590.6|4607.5|4591.5|4606.6|4590.6|0
1621319990000|2021-05-18 06:39:50|4604.5|4592.5|4604.5|4592.5|4604.5|4592.5|4604.5|4592.5|0
1621320010000|2021-05-18 06:40:10|4604.2|4592.2|4603.7|4591.7|4604.6|4592.6|4603.7|4591.7|0
1621320030000|2021-05-18 06:40:30|4604.5|4592.5|4604.5|4592.5|4604.5|4592.5|4604.5|4592.5|0
1621320040000|2021-05-18 06:40:40|4604.6|4592.6|4604.5|4592.5|4605|4593|4604.1|4592.1|0
1621320060000|2021-05-18 06:41:00|4603.7|4591.7|4602.8|4590.8|4603.7|4591.7|4602.5|4590.5|3
1621320070000|2021-05-18 06:41:10|4602.5|4590.5|4602.9|4590.9|4602.9|4590.9|4602.4|4590.4|2
1621320080000|2021-05-18 06:41:20|4603|4591|4605.7|4593.7|4605.7|4593.7|4602.9|4590.9|12
1621320090000|2021-05-18 06:41:30|4606|4594|4604.5|4592.5|4606|4594|4604.5|4585.7|10
1621320100000|2021-05-18 06:41:40|4604.4|4592.4|4604|4592|4604.4|4592.4|4604|4592|0
1621320110000|2021-05-18 06:41:50|4603|4591|4604.4|4592.4|4604.4|4592.4|4603|4591|0
1621320120000|2021-05-18 06:42:00|4604.8|4592.8|4604.9|4592.9|4606|4594|4604.8|4592.8|6
1621320130000|2021-05-18 06:42:10|4605.9|4593.9|4604.8|4592.8|4606.4|4594.4|4604.6|4592.6|12
1621320140000|2021-05-18 06:42:20|4605.4|4593.4|4606.3|4594.3|4606.4|4594.4|4605.4|4593.4|0
1621320150000|2021-05-18 06:42:30|4605.8|4593.8|4604.8|4592.8|4605.8|4593.8|4604.8|4592.8|0
1621320160000|2021-05-18 06:42:40|4606.2|4594.2|4605.8|4593.8|4606.2|4594.2|4605.8|4593.8|0
1621320170000|2021-05-18 06:42:50|4605.9|4593.9|4606.8|4594.8|4606.8|4594.8|4605.9|4593.9|0
1621320180000|2021-05-18 06:43:00|4607.1|4595.1|4606.9|4594.9|4607.1|4595.1|4606.2|4594.2|29
1621320190000|2021-05-18 06:43:10|4607|4595|4607|4595|4607|4595|4607|4595|0
1621320200000|2021-05-18 06:43:20|4606.7|4594.7|4608|4596|4608|4596|4606.7|4594.7|1
1621320210000|2021-05-18 06:43:30|4607.9|4595.9|4606.2|4594.2|4607.9|4595.9|4606.2|4594.2|11
1621320220000|2021-05-18 06:43:40|4606.6|4594.6|4606.5|4594.5|4606.6|4594.6|4606.5|4594.5|4
1621320230000|2021-05-18 06:43:50|4607|4595|4608.2|4596.2|4608.2|4596.2|4607|4595|5
1621320240000|2021-05-18 06:44:00|4608.3|4596.3|4608.2|4596.2|4608.3|4596.3|4608.2|4596.2|0
1621320260000|2021-05-18 06:44:20|4608.4|4596.4|4609.8|4597.8|4609.8|4597.8|4608.4|4596.4|0
1621320270000|2021-05-18 06:44:30|4611.5|4595.5|4609.3|4597.3|4611.5|4597.6|4609.2|4595.5|0
1621320280000|2021-05-18 06:44:40|4609.2|4597.2|4608.2|4596.2|4609.2|4597.2|4608.2|4596.2|0
1621320290000|2021-05-18 06:44:50|4608.1|4596.1|4608|4596|4608.1|4596.1|4607.7|4595.7|1
1621320300000|2021-05-18 06:45:00|4608.1|4596.1|4608.1|4596.1|4608.1|4596.1|4608.1|4596.1|0
1621320310000|2021-05-18 06:45:10|4608.6|4596.6|4610.5|4598.5|4610.5|4598.5|4608.6|4596.6|0
1621320320000|2021-05-18 06:45:20|4610.9|4598.9|4610.9|4598.9|4610.9|4598.9|4610.9|4598.9|1
1621320330000|2021-05-18 06:45:30|4610.1|4598.1|4610.5|4598.5|4611|4599|4610.1|4598.1|2
1621320340000|2021-05-18 06:45:40|4610.1|4598.1|4610.1|4598.1|4610.1|4598.1|4610.1|4598.1|0
1621320350000|2021-05-18 06:45:50|4610.5|4598.5|4610.5|4598.5|4610.5|4598.5|4610.5|4598.5|0
1621320360000|2021-05-18 06:46:00|4610.1|4598.1|4611.6|4599.6|4611.6|4599.6|4610.1|4598.1|2
1621320370000|2021-05-18 06:46:10|4611.7|4599.7|4612.4|4600.4|4613.4|4601.4|4611.7|4599.7|0
1621320380000|2021-05-18 06:46:20|4610.9|4598.9|4612.5|4600.5|4612.5|4600.5|4610.9|4598.9|0
1621320390000|2021-05-18 06:46:30|4612.9|4600.9|4612.9|4600.9|4612.9|4600.9|4612.9|4600.9|20
1621320400000|2021-05-18 06:46:40|4613.1|4601.1|4613.5|4601.5|4614|4602|4613.1|4601.1|3
1621320410000|2021-05-18 06:46:50|4613.6|4601.6|4614|4602|4614|4602|4613.6|4601.6|3
1621320420000|2021-05-18 06:47:00|4614.5|4602.5|4614.5|4602.5|4614.5|4602.5|4614.5|4602.5|0
1621320430000|2021-05-18 06:47:10|4614.6|4602.6|4614.6|4602.6|4614.6|4602.6|4614.6|4602.6|0
1621320440000|2021-05-18 06:47:20|4614.1|4602.1|4614|4602|4614.1|4602.1|4614|4602|0
1621320450000|2021-05-18 06:47:30|4613.9|4601.9|4613.7|4601.7|4613.9|4601.9|4613.6|4601.6|12
1621320460000|2021-05-18 06:47:40|4614.2|4602.2|4614.2|4602.2|4614.2|4602.2|4614.2|4602.2|0
1621320470000|2021-05-18 06:47:50|4614.3|4602.3|4613.8|4601.8|4614.3|4602.3|4613.8|4601.8|0
1621320480000|2021-05-18 06:48:00|4613.9|4601.9|4614.2|4602.2|4614.2|4602.2|4613.9|4601.9|0
1621320490000|2021-05-18 06:48:10|4614.5|4602.5|4614.5|4602.5|4614.5|4602.5|4614.5|4602.5|1
1621320500000|2021-05-18 06:48:20|4614.7|4602.7|4621.3|4609.3|4621.3|4609.3|4614.7|4602.7|11
1621320510000|2021-05-18 06:48:30|4621.2|4609.2|4623.9|4611.9|4624.2|4612.2|4621.2|4609.2|0
1621320520000|2021-05-18 06:48:40|4624.2|4612.2|4627.3|4615.3|4627.3|4615.3|4622.7|4610.7|5
1621320530000|2021-05-18 06:48:50|4627.4|4615.4|4631.1|4619.1|4631.2|4619.2|4627.4|4615.4|4
1621320540000|2021-05-18 06:49:00|4631|4619|4630.5|4618.5|4631|4619|4630.5|4618.5|1
1621320550000|2021-05-18 06:49:10|4630.1|4618.1|4628.6|4616.6|4630.1|4618.1|4626.2|4614.2|0
1621320560000|2021-05-18 06:49:20|4630.1|4618.1|4626.7|4614.7|4630.5|4618.5|4626.7|4614.7|0
1621320570000|2021-05-18 06:49:30|4626.8|4614.8|4627.6|4615.6|4627.7|4615.7|4626.8|4614.8|0
1621320580000|2021-05-18 06:49:40|4627.5|4615.5|4625.4|4613.4|4627.5|4615.5|4625.4|4613.4|0
1621320590000|2021-05-18 06:49:50|4627.1|4615.1|4627.6|4615.6|4628.1|4616.1|4627.1|4615.1|0
1621320600000|2021-05-18 06:50:00|4627.1|4615.1|4627|4615|4627.1|4615.1|4627|4615|0
1621320610000|2021-05-18 06:50:10|4626|4614|4625.3|4613.3|4626.4|4614.4|4625|4613|9
1621320620000|2021-05-18 06:50:20|4623.2|4611.2|4622.3|4610.3|4623.3|4611.3|4622.2|4610.2|1
1621320630000|2021-05-18 06:50:30|4623.4|4611.4|4623.8|4611.8|4623.8|4611.8|4623.3|4611.3|10
1621320640000|2021-05-18 06:50:40|4624.1|4612.1|4627.9|4615.9|4628.1|4616.1|4624.1|4612.1|2
1621320660000|2021-05-18 06:51:00|4627.3|4615.3|4627.9|4615.9|4628.8|4616.8|4626.5|4614.5|0
1621320670000|2021-05-18 06:51:10|4627.7|4615.7|4625.6|4613.6|4627.7|4615.7|4625.6|4613.6|0
1621320680000|2021-05-18 06:51:20|4625.4|4613.4|4623.6|4611.6|4625.4|4613.4|4623.6|4611.6|0
1621320690000|2021-05-18 06:51:30|4623.5|4611.5|4623.9|4611.9|4623.9|4611.9|4623|4611|0
1621320700000|2021-05-18 06:51:40|4624.9|4612.9|4625.6|4613.6|4625.6|4613.6|4624.9|4612.9|0
1621320710000|2021-05-18 06:51:50|4626|4614|4627.4|4615.4|4627.4|4615.4|4626|4614|0
1621320720000|2021-05-18 06:52:00|4626.6|4614.6|4626.6|4614.6|4626.6|4614.6|4626.6|4614.6|0
1621320730000|2021-05-18 06:52:10|4625.7|4613.7|4625.2|4613.2|4625.7|4613.7|4624.6|4612.6|3
1621320750000|2021-05-18 06:52:30|4624.7|4612.7|4626.6|4614.6|4626.6|4614.6|4624.7|4612.7|0
1621320760000|2021-05-18 06:52:40|4627|4615|4627|4615|4627|4615|4627|4615|1
1621320770000|2021-05-18 06:52:50|4626.9|4614.9|4626.9|4614.9|4626.9|4614.9|4626.9|4614.9|3
1621320780000|2021-05-18 06:53:00|4626.4|4614.4|4626.1|4614.1|4626.9|4614.9|4626.1|4614.1|2
1621320800000|2021-05-18 06:53:20|4626|4614|4624.2|4612.2|4626.1|4614.1|4624.2|4612.2|7
1621320810000|2021-05-18 06:53:30|4624.1|4612.1|4624.5|4612.5|4624.6|4612.6|4622.8|4610.8|4
1621320820000|2021-05-18 06:53:40|4623.5|4611.5|4623.4|4611.4|4623.5|4611.5|4623.4|4611.4|0
1621320830000|2021-05-18 06:53:50|4623.3|4611.3|4622.9|4610.9|4623.3|4611.3|4622.9|4610.9|0
1621320840000|2021-05-18 06:54:00|4624.5|4612.5|4623.3|4611.3|4625.5|4612.5|4621.5|4609.5|0
1621320850000|2021-05-18 06:54:10|4622.5|4610.5|4622.6|4610.6|4623.1|4611.1|4622.5|4610.5|0
1621320860000|2021-05-18 06:54:20|4622.7|4610.7|4622.5|4610.5|4623.1|4611.1|4622.5|4610.5|1
1621320870000|2021-05-18 06:54:30|4623|4611|4622|4610|4623|4611|4622|4610|1
1621320880000|2021-05-18 06:54:40|4622.1|4610.1|4622.1|4610.1|4622.1|4610.1|4622.1|4610.1|0
1621320910000|2021-05-18 06:55:10|4622.2|4610.2|4623|4611|4623|4611|4622.1|4610.1|1
1621320920000|2021-05-18 06:55:20|4622.8|4610.8|4621.1|4609.1|4622.8|4610.8|4620.8|4608.8|3
1621320930000|2021-05-18 06:55:30|4621.2|4609.2|4622.1|4610.1|4622.1|4610.1|4621.2|4609.2|2
1621320940000|2021-05-18 06:55:40|4622.2|4610.2|4622|4610|4622.2|4610.2|4621|4609|5
1621320950000|2021-05-18 06:55:50|4622.5|4610.5|4622.5|4610.5|4622.9|4610.9|4622.1|4610.1|0
1621320960000|2021-05-18 06:56:00|4623|4611|4623.4|4611.4|4623.4|4611.4|4623|4611|0
1621320970000|2021-05-18 06:56:10|||||||||1
1621320980000|2021-05-18 06:56:20|4623.3|4611.3|4623.4|4611.4|4623.4|4611.4|4622.9|4610.9|0
1621320990000|2021-05-18 06:56:30|||||||||2
1621321000000|2021-05-18 06:56:40|||||||||2
1621321010000|2021-05-18 06:56:50|4623.8|4611.8|4623.9|4611.9|4623.9|4611.9|4623.8|4611.8|2
1621321020000|2021-05-18 06:57:00|4622.6|4610.6|4622.8|4610.8|4623|4611|4622.5|4610.5|2
1621321030000|2021-05-18 06:57:10|4623.1|4611.1|4622.7|4610.7|4623.1|4611.1|4622.7|4610.7|0
1621321040000|2021-05-18 06:57:20|||||||||2
1621321060000|2021-05-18 06:57:40|||||||||2
1621321080000|2021-05-18 06:58:00|4622.2|4610.2|4622.2|4610.2|4622.2|4610.2|4622.2|4610.2|0
1621321090000|2021-05-18 06:58:10|4622.1|4610.1|4622.7|4610.7|4622.7|4610.7|4622.1|4610.1|1
1621321100000|2021-05-18 06:58:20|4623.1|4611.1|4623.1|4611.1|4623.1|4611.1|4623.1|4611.1|4
1621321110000|2021-05-18 06:58:30|4622.6|4610.6|4622.6|4610.6|4622.6|4610.6|4622.6|4610.6|0
1621321120000|2021-05-18 06:58:40|4619.5|4607.5|4619.5|4607.5|4619.5|4607.5|4619.5|4607.5|10
1621321130000|2021-05-18 06:58:50|4618.8|4606.8|4618.8|4606.8|4618.8|4606.8|4618.8|4606.8|17
1621321140000|2021-05-18 06:59:00|4618.7|4606.7|4618.3|4606.3|4618.7|4606.7|4618.3|4606.3|0
1621321150000|2021-05-18 06:59:10|4617.9|4605.9|4617.9|4605.9|4617.9|4605.9|4617.9|4605.9|0
1621321160000|2021-05-18 06:59:20|4619.2|4607.2|4619.4|4607.4|4619.4|4607.4|4619.2|4607.2|2
1621321170000|2021-05-18 06:59:30|4619.3|4607.3|4619.3|4607.3|4619.3|4607.3|4619.3|4607.3|2
1621321180000|2021-05-18 06:59:40|||||||||2
1621321190000|2021-05-18 06:59:50|4620.3|4608.3|4620.3|4608.3|4620.3|4608.3|4620.3|4608.3|14
1621321200000|2021-05-18 07:00:00|4620.2|4608.2|4618.8|4606.8|4620.2|4608.2|4618.8|4606.8|0
1621321210000|2021-05-18 07:00:10|4618.3|4606.3|4618.3|4606.3|4619.2|4607.2|4618.3|4606.3|0
1621321220000|2021-05-18 07:00:20|4618.4|4606.4|4618.8|4606.8|4618.8|4606.8|4618.4|4606.4|0
1621321230000|2021-05-18 07:00:30|4619.7|4607.7|4620.6|4608.6|4620.6|4608.6|4619.7|4607.7|3
1621321240000|2021-05-18 07:00:40|4620.1|4608.1|4616.2|4604.2|4620.1|4608.1|4616.2|4604.2|0
1621321250000|2021-05-18 07:00:50|4616.7|4604.7|4617.6|4605.6|4617.6|4605.6|4616.7|4604.7|0
1621321260000|2021-05-18 07:01:00|4617.1|4605.1|4617.1|4605.1|4617.1|4605.1|4617.1|4605.1|0
1621321270000|2021-05-18 07:01:10|4617.3|4605.3|4617.7|4605.7|4618.1|4606.1|4617.3|4605.3|0
1621321280000|2021-05-18 07:01:20|4618.6|4606.6|4618.6|4606.6|4618.6|4606.6|4618.6|4606.6|0
1621321290000|2021-05-18 07:01:30|4618.5|4606.5|4620.2|4608.2|4620.2|4608.2|4618.5|4606.5|0
1621321310000|2021-05-18 07:01:50|4619.7|4607.7|4619.7|4607.7|4619.7|4607.7|4619.7|4607.7|0
1621321320000|2021-05-18 07:02:00|4619.6|4607.6|4617.2|4605.2|4619.6|4607.6|4617.2|4605.2|1
1621321330000|2021-05-18 07:02:10|4617.1|4605.1|4616.6|4604.6|4617.1|4605.1|4616.6|4604.6|0
1621321340000|2021-05-18 07:02:20|4616.5|4604.5|4617.1|4605.1|4617.1|4605.1|4616.5|4604.5|0
1621321350000|2021-05-18 07:02:30|4617|4605|4617.2|4605.2|4617.2|4605.2|4616.6|4604.6|0
1621321360000|2021-05-18 07:02:40|4617.7|4605.7|4618.2|4606.2|4618.2|4606.2|4617.7|4605.7|0
1621321380000|2021-05-18 07:03:00|4618.6|4606.6|4619.2|4607.2|4619.2|4607.2|4618.6|4606.6|0
1621321400000|2021-05-18 07:03:20|||||||||4
1621321410000|2021-05-18 07:03:30|||||||||13
1621321420000|2021-05-18 07:03:40|||||||||12
1621321430000|2021-05-18 07:03:50|4619.1|4607.1|4619.9|4607.9|4619.9|4607.9|4619.1|4607.1|20
1621321440000|2021-05-18 07:04:00|4619|4607|4619.1|4607.1|4619.1|4607.1|4618.5|4606.5|0
1621321450000|2021-05-18 07:04:10|4619.2|4607.2|4619.6|4607.6|4619.6|4607.6|4619.2|4607.2|0
1621321460000|2021-05-18 07:04:20|4619.7|4607.7|4620.2|4608.2|4620.2|4608.2|4619.7|4607.7|0
1621321480000|2021-05-18 07:04:40|||||||||30
1621321500000|2021-05-18 07:05:00|4620.6|4608.6|4621.2|4609.2|4621.2|4609.2|4620.6|4608.6|1
1621321510000|2021-05-18 07:05:10|4621.7|4609.7|4621.7|4609.7|4621.7|4609.7|4621.7|4609.7|2
1621321520000|2021-05-18 07:05:20|4622.9|4610.9|4623|4611|4623|4611|4622.9|4610.9|1
1621321530000|2021-05-18 07:05:30|4622.9|4610.9|4623.4|4611.4|4623.5|4611.5|4622.9|4610.9|0
1621321540000|2021-05-18 07:05:40|4623.5|4611.5|4624|4612|4624|4612|4623.4|4611.4|0
1621321570000|2021-05-18 07:06:10|4623.8|4611.8|4623.9|4611.9|4623.9|4611.9|4623.8|4611.8|28
1621321580000|2021-05-18 07:06:20|4623.8|4611.8|4623.8|4611.8|4623.9|4611.9|4623.8|4611.8|0
1621321590000|2021-05-18 07:06:30|4623.6|4611.6|4623.2|4611.2|4623.6|4611.6|4623.2|4611.2|0
1621321600000|2021-05-18 07:06:40|4623.3|4611.3|4623.3|4611.3|4623.3|4611.3|4623.3|4611.3|9
1621321610000|2021-05-18 07:06:50|4625.4|4609.4|4625.4|4609.4|4625.4|4609.4|4625.3|4609.3|0
1621321650000|2021-05-18 07:07:30|4623.3|4611.3|4623.1|4607.1|4623.3|4611.3|4622.6|4606.6|0
1621321660000|2021-05-18 07:07:40|4623.2|4607.2|4621.8|4609.8|4623.2|4610.7|4621.2|4607.2|0
1621321670000|2021-05-18 07:07:50|4621.9|4609.9|4624.1|4608.1|4624.1|4609.9|4621.8|4608.1|0
1621321680000|2021-05-18 07:08:00|4624.7|4608.7|4625.3|4609.3|4625.3|4609.3|4624.7|4608.7|0
1621321700000|2021-05-18 07:08:20|4624.8|4608.8|4624.8|4608.8|4624.8|4608.8|4624.8|4608.8|0
1621321710000|2021-05-18 07:08:30|4624.6|4608.6|4621.7|4609.7|4624.6|4609.7|4621.7|4608.6|0
1621321730000|2021-05-18 07:08:50|4624.2|4608.2|4624.2|4608.2|4624.2|4608.2|4624.2|4608.2|0
1621321740000|2021-05-18 07:09:00|4624.6|4608.6|4624.6|4608.6|4624.6|4608.6|4624.6|4608.6|0
1621321750000|2021-05-18 07:09:10|4624.7|4608.7|4624.6|4608.6|4624.7|4608.7|4624.6|4608.6|0
1621321760000|2021-05-18 07:09:20|4624.7|4608.7|4624.6|4608.6|4624.7|4608.7|4624.6|4608.6|0
1621321770000|2021-05-18 07:09:30|4621.9|4609.9|4620.2|4608.2|4621.9|4609.9|4620.2|4608.2|0
1621321790000|2021-05-18 07:09:50|4620.3|4608.3|4620.2|4608.2|4620.3|4608.3|4620.2|4608.2|0
1621321800000|2021-05-18 07:10:00|4620.3|4608.3|4620.3|4608.3|4620.3|4608.3|4620.3|4608.3|0
1621321810000|2021-05-18 07:10:10|4625.6|4609.6|4625.8|4609.8|4625.8|4611.7|4623.7|4609.6|2
1621321840000|2021-05-18 07:10:40|4626.2|4610.2|4626.1|4614.1|4626.2|4614.1|4626|4610.2|0
1621321850000|2021-05-18 07:10:50|4626.5|4614.5|4627.9|4615.9|4627.9|4615.9|4626.5|4614.5|0
1621321860000|2021-05-18 07:11:00|4629.1|4617.1|4628.7|4616.7|4630.6|4618.6|4628.7|4616.7|7
1621321870000|2021-05-18 07:11:10|4628.8|4616.8|4628.7|4616.7|4628.8|4616.8|4628.3|4616.3|0
1621321880000|2021-05-18 07:11:20|4628.8|4616.8|4629.3|4617.3|4629.3|4617.3|4628.8|4616.8|2
1621321890000|2021-05-18 07:11:30|4629.7|4617.7|4629.2|4617.2|4629.7|4617.7|4629.2|4617.2|0
1621321900000|2021-05-18 07:11:40|4629.7|4617.7|4630.1|4618.1|4630.1|4618.1|4629.7|4617.7|0
1621321910000|2021-05-18 07:11:50|4630.3|4618.3|4630.7|4618.7|4630.7|4618.7|4630.3|4618.3|1
1621321920000|2021-05-18 07:12:00|4631.1|4619.1|4631.1|4619.1|4631.1|4619.1|4631.1|4619.1|2
1621321930000|2021-05-18 07:12:10|4630.7|4618.7|4630.7|4618.7|4630.7|4618.7|4630.7|4618.7|0
1621321940000|2021-05-18 07:12:20|4631.5|4619.5|4631.5|4619.5|4631.5|4619.5|4631.5|4619.5|2
1621321960000|2021-05-18 07:12:40|4631.1|4619.1|4631.1|4619.1|4631.1|4619.1|4631.1|4619.1|0
1621321980000|2021-05-18 07:13:00|4631|4619|4630.7|4618.7|4631|4619|4630.7|4618.7|2
1621321990000|2021-05-18 07:13:10|4630.9|4618.9|4630.9|4618.9|4630.9|4618.9|4630.9|4618.9|0
1621322000000|2021-05-18 07:13:20|4630.7|4618.7|4630.7|4618.7|4630.9|4618.9|4630.7|4618.7|0
1621322020000|2021-05-18 07:13:40|4631.5|4619.5|4631.5|4619.5|4631.5|4619.5|4631.5|4619.5|0
1621322040000|2021-05-18 07:14:00|4631.1|4619.1|4631.1|4619.1|4631.1|4619.1|4631.1|4619.1|0
1621322050000|2021-05-18 07:14:10|4631.3|4619.3|4630.9|4618.9|4631.3|4619.3|4630.7|4618.7|0
1621322060000|2021-05-18 07:14:20|4630.7|4618.7|4630.7|4618.7|4630.7|4618.7|4630.7|4618.7|4
1621322070000|2021-05-18 07:14:30|4631.1|4619.1|4631.1|4619.1|4631.1|4619.1|4631.1|4619.1|0
1621322080000|2021-05-18 07:14:40|4631.5|4619.5|4631.5|4619.5|4631.5|4619.5|4631.5|4619.5|0
1621322090000|2021-05-18 07:14:50|4632.1|4620.1|4632.1|4620.1|4632.1|4620.1|4632.1|4620.1|1
1621322100000|2021-05-18 07:15:00|4631.9|4619.9|4632.1|4620.1|4632.1|4620.1|4631.9|4619.9|1
1621322110000|2021-05-18 07:15:10|4632.2|4620.2|4632.1|4620.1|4632.2|4620.2|4631.6|4619.6|1
1621322120000|2021-05-18 07:15:20|4632|4620|4631.6|4619.6|4632.1|4620.1|4631.3|4619.3|10
1621322130000|2021-05-18 07:15:30|4631.8|4619.8|4631.8|4619.8|4631.8|4619.8|4631.8|4619.8|0
1621322140000|2021-05-18 07:15:40|4631.3|4619.3|4631.9|4619.9|4631.9|4619.9|4631|4619|0
1621322160000|2021-05-18 07:16:00|4631.5|4619.5|4631.5|4619.5|4631.5|4619.5|4631.5|4619.5|0
1621322170000|2021-05-18 07:16:10|4631.9|4619.9|4631.9|4619.9|4631.9|4619.9|4631.9|4619.9|0
1621322190000|2021-05-18 07:16:30|4631.5|4619.5|4631.5|4619.5|4631.5|4619.5|4631.5|4619.5|0
1621322200000|2021-05-18 07:16:40|4631.4|4619.4|4631.8|4619.8|4631.8|4619.8|4631.4|4619.4|0
1621322210000|2021-05-18 07:16:50|||||||||1
1621322250000|2021-05-18 07:17:30|4631.7|4619.7|4634.5|4622.5|4634.5|4622.5|4631.7|4619.7|6
1621322260000|2021-05-18 07:17:40|4634.6|4622.6|4634.6|4622.6|4634.6|4622.6|4634.3|4622.3|2
1621322270000|2021-05-18 07:17:50|4634.5|4622.5|4634.4|4622.4|4635|4623|4634.3|4622.3|7
1621322280000|2021-05-18 07:18:00|4634.5|4622.5|4634.5|4622.5|4634.5|4622.5|4634.5|4622.5|0
1621322290000|2021-05-18 07:18:10|4634.3|4622.3|4635.9|4623.9|4635.9|4623.9|4634.1|4622.1|21
1621322300000|2021-05-18 07:18:20|4635.8|4623.8|4635.9|4623.9|4635.9|4623.9|4635.4|4623.4|4
1621322310000|2021-05-18 07:18:30|4636.7|4624.7|4636.3|4624.3|4636.8|4624.8|4636.2|4624.2|5
1621322320000|2021-05-18 07:18:40|4636.2|4624.2|4634.4|4622.4|4636.2|4624.2|4634.3|4622.3|2
1621322330000|2021-05-18 07:18:50|4636.2|4624.2|4635.3|4623.3|4636.2|4624.2|4635.3|4623.3|0
1621322340000|2021-05-18 07:19:00|4635.4|4623.4|4634.5|4622.5|4635.4|4623.4|4634.5|4622.5|0
1621322350000|2021-05-18 07:19:10|4635.3|4623.3|4635.8|4623.8|4635.8|4623.8|4635.3|4623.3|0
1621322360000|2021-05-18 07:19:20|4635.4|4623.4|4635.8|4623.8|4635.8|4623.8|4635.4|4623.4|0
1621322380000|2021-05-18 07:19:40|4634.8|4622.8|4634|4622|4634.9|4622.9|4633.6|4621.6|3
1621322390000|2021-05-18 07:19:50|4634.1|4622.1|4634.1|4622.1|4634.1|4622.1|4634|4622|0
1621322400000|2021-05-18 07:20:00|4633.7|4621.7|4633.7|4621.7|4633.7|4621.7|4633.7|4621.7|0
1621322420000|2021-05-18 07:20:20|4633.5|4621.5|4632.8|4620.8|4633.5|4621.5|4632.8|4620.8|0
1621322430000|2021-05-18 07:20:30|4632.4|4620.4|4632.4|4620.4|4632.4|4620.4|4632.4|4620.4|0
1621322440000|2021-05-18 07:20:40|4631.4|4619.4|4630.6|4618.6|4631.5|4619.5|4630.6|4618.6|0
1621322460000|2021-05-18 07:21:00|4630.7|4618.7|4630.6|4618.6|4632.4|4618.7|4630.4|4616.4|0
1621322470000|2021-05-18 07:21:10|4630.2|4618.2|4630.2|4618.2|4630.2|4618.2|4630.2|4618.2|0
1621322480000|2021-05-18 07:21:20|4630.7|4618.7|4631.1|4619.1|4631.1|4619.1|4630.7|4618.7|0
1621322490000|2021-05-18 07:21:30|4630.6|4618.6|4629.3|4617.3|4632.4|4618.6|4629.3|4616.4|0
1621322510000|2021-05-18 07:21:50|4629.4|4617.4|4629.3|4617.3|4629.4|4617.4|4629.3|4617.3|0
1621322520000|2021-05-18 07:22:00|4629.4|4617.4|4629.4|4617.4|4631.2|4617.4|4629.4|4615.2|0
1621322530000|2021-05-18 07:22:10|4631.2|4615.2|4629.8|4617.8|4631.2|4617.8|4629.2|4615.2|0
1621322540000|2021-05-18 07:22:20|4630.6|4618.6|4630.6|4618.6|4630.6|4618.6|4630.6|4618.6|0
1621322550000|2021-05-18 07:22:30|4631.4|4619.4|4631.5|4619.5|4631.5|4619.5|4631|4619|0
1621322570000|2021-05-18 07:22:50|4631.3|4619.3|4631.3|4619.3|4631.3|4619.3|4631.3|4619.3|0
1621322580000|2021-05-18 07:23:00|4631.4|4619.4|4631.4|4619.4|4631.4|4619.4|4631.3|4619.3|0
1621322610000|2021-05-18 07:23:30|4631|4619|4631|4619|4631|4619|4631|4619|0
1621322620000|2021-05-18 07:23:40|4631.4|4619.4|4631.4|4619.4|4631.9|4619.9|4631.4|4619.4|3
1621322630000|2021-05-18 07:23:50|4631.2|4619.2|4631.2|4619.2|4631.2|4619.2|4631.2|4619.2|0
1621322640000|2021-05-18 07:24:00|4631.4|4619.4|4631.4|4619.4|4631.4|4619.4|4631.2|4619.2|0
1621322660000|2021-05-18 07:24:20|4631.8|4619.8|4631.8|4619.8|4631.8|4619.8|4631.8|4619.8|0
1621322670000|2021-05-18 07:24:30|4631.9|4619.9|4631.9|4619.9|4631.9|4619.9|4631.9|4619.9|1
1621322680000|2021-05-18 07:24:40|4632.8|4620.8|4632.9|4620.9|4632.9|4620.9|4632.8|4620.8|11
1621322690000|2021-05-18 07:24:50|4633.3|4621.3|4632.7|4620.7|4633.3|4621.3|4632.7|4620.7|0
1621322700000|2021-05-18 07:25:00|4632.8|4620.8|4633.4|4621.4|4633.4|4621.4|4632.7|4620.7|0
1621322710000|2021-05-18 07:25:10|4633.3|4621.3|4632.9|4620.9|4633.4|4621.4|4632.9|4620.9|0
1621322730000|2021-05-18 07:25:30|4633|4621|4633|4621|4633|4621|4633|4621|0
1621322740000|2021-05-18 07:25:40|4633.4|4621.4|4632.9|4620.9|4633.4|4621.4|4632.9|4620.9|0
1621322750000|2021-05-18 07:25:50|4633.4|4621.4|4633.4|4621.4|4633.4|4621.4|4633.4|4621.4|0
1621322760000|2021-05-18 07:26:00|4633.8|4621.8|4633.4|4621.4|4633.8|4621.8|4633.4|4621.4|0
1621322810000|2021-05-18 07:26:50|4634.6|4622.6|4634.7|4622.7|4634.7|4622.7|4634.6|4622.6|0
1621322820000|2021-05-18 07:27:00|4634.9|4622.9|4636.3|4624.3|4636.3|4624.3|4634.9|4622.9|2
1621322830000|2021-05-18 07:27:10|4636.1|4624.1|4636.8|4624.8|4637.7|4625.7|4636|4624|24
1621322840000|2021-05-18 07:27:20|4637.2|4625.2|4638.9|4626.9|4638.9|4626.9|4637.2|4625.2|6
1621322850000|2021-05-18 07:27:30|4636.4|4624.4|4638|4626|4638|4626|4636.4|4624.4|6
1621322860000|2021-05-18 07:27:40|4638.1|4626.1|4638.1|4626.1|4638.1|4626.1|4638.1|4626.1|0
1621322880000|2021-05-18 07:28:00|4637.7|4625.7|4637.7|4625.7|4637.7|4625.7|4637.7|4625.7|0
1621322890000|2021-05-18 07:28:10|4638.5|4626.5|4638.5|4626.5|4638.5|4626.5|4638.5|4626.5|0
1621322900000|2021-05-18 07:28:20|4637.7|4625.7|4637.7|4625.7|4637.7|4625.7|4637.7|4625.7|0
1621322910000|2021-05-18 07:28:30|4637.6|4625.6|4637.6|4625.6|4637.6|4625.6|4637.6|4625.6|0
1621322930000|2021-05-18 07:28:50|4638.5|4626.5|4638.5|4626.5|4639.8|4626.5|4638.5|4623.8|10
1621322940000|2021-05-18 07:29:00|4636.6|4624.6|4636.6|4624.6|4636.6|4624.6|4636.2|4624.2|5
1621322950000|2021-05-18 07:29:10|4636.2|4624.2|4638|4626|4638|4626|4636.2|4624.2|1
1621322980000|2021-05-18 07:29:40|4637.9|4625.9|4638|4626|4638|4626|4637.9|4625.9|0
1621323000000|2021-05-18 07:30:00|||||||||4
1621323010000|2021-05-18 07:30:10|4638.2|4626.2|4636.6|4624.6|4638.2|4626.2|4636.6|4624.6|5
1621323040000|2021-05-18 07:30:40|4636.2|4624.2|4636.2|4624.2|4636.2|4624.2|4636.2|4624.2|1
1621323050000|2021-05-18 07:30:50|4636.6|4624.6|4636.6|4624.6|4636.6|4624.6|4636.1|4624.1|0
1621323060000|2021-05-18 07:31:00|4636.3|4624.3|4633.2|4621.2|4636.3|4624.3|4633.2|4621.2|0
1621323070000|2021-05-18 07:31:10|4633.1|4621.1|4632.7|4620.7|4633.1|4621.1|4632.7|4620.7|0
1621323080000|2021-05-18 07:31:20|4632.6|4620.6|4632.6|4620.6|4632.6|4620.6|4632.6|4620.6|1
1621323090000|2021-05-18 07:31:30|4632.1|4620.1|4632.5|4620.5|4632.5|4620.5|4630.6|4618.6|1
1621323110000|2021-05-18 07:31:50|4632.6|4620.6|4632.6|4620.6|4632.6|4620.6|4632.6|4620.6|0
1621323130000|2021-05-18 07:32:10|4632.9|4620.9|4634.2|4622.2|4634.2|4622.2|4632.9|4620.9|7
1621323140000|2021-05-18 07:32:20|4634.5|4622.5|4634.6|4622.6|4634.6|4622.6|4634.5|4622.5|1
1621323170000|2021-05-18 07:32:50|4635.5|4623.5|4636|4624|4636|4624|4635.5|4623.5|4
1621323180000|2021-05-18 07:33:00|4636.1|4624.1|4636|4624|4636.1|4624.1|4636|4624|0
1621323190000|2021-05-18 07:33:10|4636.5|4624.5|4641.8|4629.8|4641.8|4629.8|4636.5|4624.5|20
1621323200000|2021-05-18 07:33:20|4641.4|4629.4|4641.4|4629.4|4641.4|4629.4|4641.4|4629.4|0
1621323210000|2021-05-18 07:33:30|4641|4629|4640.9|4628.9|4641|4629|4640.5|4628.5|0
1621323220000|2021-05-18 07:33:40|4643.8|4631.8|4642.6|4630.6|4643.8|4631.8|4640.5|4628.5|6
1621323230000|2021-05-18 07:33:50|4641.8|4629.8|4642.2|4630.2|4642.2|4630.2|4641.8|4629.8|0
1621323240000|2021-05-18 07:34:00|4641.8|4629.8|4641|4629|4642.2|4630.2|4640.9|4628.9|5
1621323250000|2021-05-18 07:34:10|4640.5|4628.5|4640.1|4628.1|4640.5|4628.5|4640.1|4628.1|0
1621323260000|2021-05-18 07:34:20|4640.5|4628.5|4640.3|4628.3|4640.5|4628.5|4640.1|4628.1|0
1621323270000|2021-05-18 07:34:30|4640.2|4628.2|4640.2|4628.2|4640.2|4628.2|4640.1|4628.1|1
1621323280000|2021-05-18 07:34:40|4641|4629|4640.2|4628.2|4641.1|4629.1|4640.2|4628.2|1
1621323290000|2021-05-18 07:34:50|4640.6|4628.6|4639.8|4627.8|4640.6|4628.6|4639.7|4627.7|0
1621323300000|2021-05-18 07:35:00|4640.6|4628.6|4640|4628|4640.6|4628.6|4640|4628|0
1621323310000|2021-05-18 07:35:10|4640.2|4628.2|4639|4627|4640.2|4628.2|4639|4627|0
1621323320000|2021-05-18 07:35:20|4638.2|4626.2|4640.1|4628.1|4640.1|4628.1|4638.2|4626.2|1
1621323340000|2021-05-18 07:35:40|4640|4628|4640.1|4628.1|4640.1|4628.1|4639.6|4627.6|4
1621323370000|2021-05-18 07:36:10|4639.6|4627.6|4639.6|4627.6|4639.6|4627.6|4639.6|4627.6|1
1621323390000|2021-05-18 07:36:30|4638.5|4626.5|4638.5|4626.5|4639|4627|4638.5|4626.5|2
1621323400000|2021-05-18 07:36:40|4638.6|4626.6|4638.6|4626.6|4638.6|4626.6|4638.6|4626.6|0
1621323410000|2021-05-18 07:36:50|4638.1|4626.1|4635.5|4623.5|4638.1|4626.1|4635.5|4623.5|0
1621323420000|2021-05-18 07:37:00|4635.6|4623.6|4638.5|4626.5|4638.5|4626.5|4635.6|4623.6|0
1621323430000|2021-05-18 07:37:10|4638.6|4626.6|4638.5|4626.5|4639.1|4627.1|4638.5|4626.5|3
1621323440000|2021-05-18 07:37:20|4638.4|4626.4|4635.5|4623.5|4638.4|4626.4|4635.5|4623.5|2
1621323450000|2021-05-18 07:37:30|4635.1|4623.1|4635.5|4623.5|4635.5|4623.5|4635.1|4623.1|0
1621323460000|2021-05-18 07:37:40|4635.7|4623.7|4636.7|4624.7|4636.7|4624.7|4635.7|4623.7|10
1621323470000|2021-05-18 07:37:50|4637.1|4625.1|4637.1|4625.1|4637.6|4625.6|4637.1|4625.1|0
1621323480000|2021-05-18 07:38:00|4636.7|4624.7|4636.7|4624.7|4636.7|4624.7|4636.7|4624.7|0
1621323490000|2021-05-18 07:38:10|4635.6|4623.6|4635.1|4623.1|4635.6|4623.6|4635.1|4623.1|7
1621323500000|2021-05-18 07:38:20|4635|4623|4635|4623|4635.1|4623.1|4635|4623|0
1621323510000|2021-05-18 07:38:30|4635.1|4623.1|4635.1|4623.1|4635.1|4623.1|4635|4623|0
1621323530000|2021-05-18 07:38:50|4634.6|4622.6|4634.6|4622.6|4634.6|4622.6|4634.6|4622.6|0
1621323540000|2021-05-18 07:39:00|4635|4623|4634.6|4622.6|4635|4623|4634.6|4622.6|6
1621323560000|2021-05-18 07:39:20|||||||||5
1621323580000|2021-05-18 07:39:40|4634.2|4622.2|4634.2|4622.2|4634.2|4622.2|4634.2|4622.2|0
1621323620000|2021-05-18 07:40:20|4634.6|4622.6|4634.7|4622.7|4634.8|4622.8|4634.6|4622.6|2
1621323640000|2021-05-18 07:40:40|4634.6|4622.6|4634.7|4622.7|4634.7|4622.7|4634.6|4622.6|2
1621323660000|2021-05-18 07:41:00|4634.6|4622.6|4634.2|4622.2|4634.6|4622.6|4634.2|4622.2|0
1621323750000|2021-05-18 07:42:30|4633.7|4621.7|4633.7|4621.7|4633.7|4621.7|4633.7|4621.7|0
1621323780000|2021-05-18 07:43:00|4634.1|4622.1|4634.2|4622.2|4634.6|4622.6|4634.1|4622.1|0
1621323820000|2021-05-18 07:43:40|4634.1|4622.1|4630.6|4618.6|4634.1|4622.1|4630.6|4618.6|0
1621323830000|2021-05-18 07:43:50|4630.1|4618.1|4629.6|4617.6|4630.1|4618.1|4629.6|4617.6|0
1621323840000|2021-05-18 07:44:00|4629.5|4617.5|4629.1|4617.1|4629.5|4617.5|4629.1|4617.1|0
1621323850000|2021-05-18 07:44:10|4629|4617|4633.6|4621.6|4633.6|4621.6|4628.6|4616.6|0
1621323860000|2021-05-18 07:44:20|4633|4621|4632.6|4620.6|4633.6|4621.6|4632.6|4620.6|0
1621323870000|2021-05-18 07:44:30|4632.7|4620.7|4633.1|4621.1|4633.1|4621.1|4632.7|4620.7|0
1621323890000|2021-05-18 07:44:50|4633|4621|4632.7|4620.7|4633|4621|4632.6|4620.6|0
1621323900000|2021-05-18 07:45:00|4633.1|4621.1|4633.2|4621.2|4633.2|4621.2|4633.1|4621.1|0
1621323930000|2021-05-18 07:45:30|4633|4621|4632.4|4620.4|4633|4621|4632.4|4620.4|0
1621323940000|2021-05-18 07:45:40|4633.1|4621.1|4633.1|4621.1|4633.1|4621.1|4632.7|4620.7|0
1621323950000|2021-05-18 07:45:50|4633.2|4621.2|4633.3|4621.3|4633.3|4621.3|4633.2|4621.2|0
1621323960000|2021-05-18 07:46:00|4633.8|4621.8|4633.8|4621.8|4633.8|4621.8|4633.8|4621.8|0
1621323970000|2021-05-18 07:46:10|4634.2|4622.2|4633.8|4621.8|4634.2|4622.2|4633.8|4621.8|0
1621323980000|2021-05-18 07:46:20|4634.2|4622.2|4634.2|4622.2|4634.2|4622.2|4634.2|4622.2|0
1621323990000|2021-05-18 07:46:30|4633.8|4621.8|4634.2|4622.2|4634.2|4622.2|4633.8|4621.8|1
1621324000000|2021-05-18 07:46:40|4634.7|4622.7|4634.7|4622.7|4634.7|4622.7|4634.7|4622.7|0
1621324010000|2021-05-18 07:46:50|4634.2|4622.2|4634.7|4622.7|4634.7|4622.7|4634.2|4622.2|0
1621324030000|2021-05-18 07:47:10|4633.7|4621.7|4633.8|4621.8|4633.8|4621.8|4633.7|4621.7|0
1621324040000|2021-05-18 07:47:20|4633.7|4621.7|4631.6|4619.6|4633.7|4621.7|4631.6|4619.6|0
1621324050000|2021-05-18 07:47:30|4630.6|4618.6|4629.6|4617.6|4630.6|4618.6|4629.6|4617.6|0
1621324080000|2021-05-18 07:48:00|4629.7|4617.7|4628.6|4616.6|4629.7|4617.7|4628.6|4616.6|0
1621324090000|2021-05-18 07:48:10|4628.7|4616.7|4628.7|4616.7|4628.7|4616.7|4628.7|4616.7|0
1621324100000|2021-05-18 07:48:20|4629.6|4617.6|4629.7|4617.7|4629.7|4617.7|4629.6|4617.6|0
1621324120000|2021-05-18 07:48:40|4629.2|4617.2|4629.2|4617.2|4629.2|4617.2|4629.2|4617.2|0
1621324130000|2021-05-18 07:48:50|4629.3|4617.3|4629.1|4617.1|4629.3|4617.3|4629.1|4617.1|4
1621324140000|2021-05-18 07:49:00|4629.6|4617.6|4633.1|4617.1|4633.1|4617.6|4629.1|4617.1|0
1621324150000|2021-05-18 07:49:10|4631.2|4619.2|4634.1|4618.1|4634.1|4619.6|4631.2|4618.1|0
1621324160000|2021-05-18 07:49:20|4632.6|4620.6|4632.1|4620.1|4632.6|4620.6|4632.1|4620.1|0
1621324170000|2021-05-18 07:49:30|4632.6|4620.6|4634.6|4622.6|4634.6|4622.6|4632.6|4620.6|0
1621324180000|2021-05-18 07:49:40|4634.1|4622.1|4632.1|4620.1|4634.6|4622.6|4632.1|4620.1|0
1621324190000|2021-05-18 07:49:50|4632.2|4620.2|4632.6|4620.6|4633.1|4621.1|4632.1|4620.1|0
1621324200000|2021-05-18 07:50:00|4632.7|4620.7|4634.7|4622.7|4634.7|4622.7|4632.7|4620.7|0
1621324210000|2021-05-18 07:50:10|4634.4|4622.4|4634.5|4622.5|4634.5|4622.5|4634.4|4622.4|0
1621324250000|2021-05-18 07:50:50|4634.4|4622.4|4634.4|4622.4|4634.4|4622.4|4633.1|4621.1|0
1621324270000|2021-05-18 07:51:10|4633.1|4621.1|4634.5|4622.5|4634.5|4622.5|4633.1|4621.1|0
1621324290000|2021-05-18 07:51:30|4634.6|4622.6|4634.5|4622.5|4634.6|4622.6|4634.5|4622.5|2
1621324300000|2021-05-18 07:51:40|4634.4|4622.4|4634.4|4622.4|4634.6|4622.6|4634.3|4622.3|0
1621324320000|2021-05-18 07:52:00|4634.7|4622.7|4634.7|4622.7|4634.7|4622.7|4634.7|4622.7|0
1621324330000|2021-05-18 07:52:10|4634.4|4622.4|4634.5|4622.5|4634.5|4622.5|4634.4|4622.4|0
1621324340000|2021-05-18 07:52:20|4634.6|4622.6|4634.7|4622.7|4634.7|4622.7|4634.6|4622.6|0
1621324350000|2021-05-18 07:52:30|4634.8|4622.8|4634.7|4622.7|4634.8|4622.8|4634.7|4622.7|0
1621324370000|2021-05-18 07:52:50|4634.6|4622.6|4635.2|4623.2|4635.2|4623.2|4634.6|4622.6|0
1621324380000|2021-05-18 07:53:00|4636.1|4624.1|4638.3|4626.3|4638.3|4626.3|4636.1|4624.1|10
1621324390000|2021-05-18 07:53:10|4637.9|4625.9|4642.2|4630.2|4642.2|4630.2|4637.9|4625.9|0
1621324400000|2021-05-18 07:53:20|4643.7|4631.7|4645.2|4633.2|4645.2|4633.2|4642.2|4630.2|1
1621324410000|2021-05-18 07:53:30|4645.7|4633.7|4645.6|4633.6|4645.7|4633.7|4644.7|4632.7|0
1621324420000|2021-05-18 07:53:40|4645.2|4633.2|4644.7|4632.7|4645.2|4633.2|4644.7|4632.7|0
1621324430000|2021-05-18 07:53:50|4644.8|4632.8|4645.2|4633.2|4645.2|4633.2|4644.8|4632.8|0
1621324440000|2021-05-18 07:54:00|4645.7|4633.7|4645.7|4633.7|4645.7|4633.7|4645.7|4633.7|0
1621324450000|2021-05-18 07:54:10|4645.6|4633.6|4644.1|4632.1|4645.6|4633.6|4644.1|4632.1|0
1621324460000|2021-05-18 07:54:20|4642.7|4630.7|4641.2|4629.2|4642.7|4630.7|4641.2|4629.2|0
1621324470000|2021-05-18 07:54:30|4641.7|4629.7|4641.7|4629.7|4641.7|4629.7|4641.7|4629.7|2
1621324480000|2021-05-18 07:54:40|4641.8|4629.8|4642.2|4630.2|4642.2|4630.2|4641.8|4629.8|0
1621324490000|2021-05-18 07:54:50|4642.4|4630.4|4645.1|4633.1|4645.1|4633.1|4642.4|4630.4|0
1621324500000|2021-05-18 07:55:00|4645.2|4633.2|4646.9|4634.9|4647|4635|4645.2|4633.2|18
1621324510000|2021-05-18 07:55:10|4647|4635|4647.2|4635.2|4647.2|4635.2|4646.4|4634.4|15
1621324520000|2021-05-18 07:55:20|4647.5|4635.5|4647.1|4635.1|4647.6|4635.6|4647.1|4635.1|4
1621324530000|2021-05-18 07:55:30|4647|4635|4647.1|4635.1|4647.1|4635.1|4647|4635|3
1621324540000|2021-05-18 07:55:40|4646.9|4634.9|4645.3|4633.3|4646.9|4634.9|4644.9|4632.9|3
1621324550000|2021-05-18 07:55:50|4645.4|4633.4|4645.4|4633.4|4646.4|4634.4|4644.9|4632.9|5
1621324560000|2021-05-18 07:56:00|4645.5|4633.5|4646.2|4634.2|4646.3|4634.3|4645.5|4633.5|0
1621324570000|2021-05-18 07:56:10|4646.3|4634.3|4646.4|4634.4|4646.4|4634.4|4646.3|4634.3|1
1621324580000|2021-05-18 07:56:20|4645.9|4633.9|4645.5|4633.5|4645.9|4633.9|4645.5|4633.5|2
1621324590000|2021-05-18 07:56:30|4645.3|4633.3|4644.1|4632.1|4645.3|4633.3|4644.1|4632.1|0
1621324600000|2021-05-18 07:56:40|4644.6|4632.6|4644.6|4632.6|4645|4633|4643.8|4631.8|0
1621324620000|2021-05-18 07:57:00|4645|4633|4643.5|4631.5|4645|4633|4643.5|4631.5|0
1621324630000|2021-05-18 07:57:10|4644.3|4632.3|4640.9|4628.9|4644.3|4632.3|4639.9|4627.9|4
1621324640000|2021-05-18 07:57:20|4640.4|4628.4|4641.5|4629.5|4641.5|4629.5|4640.4|4628.4|0
1621324650000|2021-05-18 07:57:30|4642|4630|4641.5|4629.5|4642|4630|4641.5|4629.5|0
1621324660000|2021-05-18 07:57:40|4642|4630|4642|4630|4642|4630|4642|4630|0
1621324670000|2021-05-18 07:57:50|4641.9|4629.9|4641.5|4629.5|4641.9|4629.9|4641.5|4629.5|0
1621324690000|2021-05-18 07:58:10|||||||||4
1621324740000|2021-05-18 07:59:00|4640|4628|4640.4|4628.4|4640.4|4628.4|4640|4628|6
1621324750000|2021-05-18 07:59:10|4640.9|4628.9|4640.9|4628.9|4640.9|4628.9|4639.5|4627.5|0
1621324760000|2021-05-18 07:59:20|4640.8|4628.8|4640.9|4628.9|4640.9|4628.9|4640.4|4628.4|0
1621324780000|2021-05-18 07:59:40|4641|4629|4641|4629|4641|4629|4641|4629|0
1621324790000|2021-05-18 07:59:50|4639.5|4627.5|4641|4629|4641|4629|4639.5|4627.5|2
1621324800000|2021-05-18 08:00:00|4640.9|4628.9|4641|4629|4641|4629|4640.9|4628.9|10
1621324810000|2021-05-18 08:00:10|4640.9|4628.9|4640.9|4628.9|4640.9|4628.9|4640.9|4628.9|26
1621324820000|2021-05-18 08:00:20|4641|4629|4643.4|4631.4|4643.4|4631.4|4640.9|4628.9|4
1621324830000|2021-05-18 08:00:30|4643.8|4631.8|4643.8|4631.8|4643.8|4631.8|4643.8|4631.8|0
1621324840000|2021-05-18 08:00:40|4643.9|4631.9|4646.7|4634.7|4646.7|4634.7|4643.9|4631.9|0
1621324860000|2021-05-18 08:01:00|4647.2|4635.2|4647.9|4635.9|4647.9|4635.9|4647.2|4635.2|0
1621324870000|2021-05-18 08:01:10|4647.8|4635.8|4647.9|4635.9|4647.9|4635.9|4647.8|4635.8|0
1621324880000|2021-05-18 08:01:20|4647.8|4635.8|4647.2|4635.2|4647.8|4635.8|4647.2|4635.2|0
1621324900000|2021-05-18 08:01:40|4646.7|4634.7|4646.7|4634.7|4646.7|4634.7|4646.7|4634.7|0
1621324930000|2021-05-18 08:02:10|4646.6|4634.6|4646.2|4634.2|4646.6|4634.6|4645.7|4633.7|0
1621324940000|2021-05-18 08:02:20|4646.3|4634.3|4646.8|4634.8|4646.8|4634.8|4646.3|4634.3|0
1621324950000|2021-05-18 08:02:30|4646.9|4634.9|4646.9|4634.9|4646.9|4634.9|4646.9|4634.9|0
1621324960000|2021-05-18 08:02:40|4647.4|4635.4|4647.4|4635.4|4647.4|4635.4|4647.4|4635.4|0
1621324980000|2021-05-18 08:03:00|4647.5|4635.5|4647.9|4635.9|4647.9|4635.9|4647.5|4635.5|0
1621324990000|2021-05-18 08:03:10|4647.8|4635.8|4647.2|4635.2|4647.8|4635.8|4647.2|4635.2|0
1621325000000|2021-05-18 08:03:20|4646.7|4634.7|4646.6|4634.6|4646.7|4634.7|4646.6|4634.6|0
1621325020000|2021-05-18 08:03:40|4646|4634|4646|4634|4646|4634|4646|4634|0
1621325030000|2021-05-18 08:03:50|4646.6|4634.6|4646.6|4634.6|4646.6|4634.6|4646.6|4634.6|0
1621325040000|2021-05-18 08:04:00|4646.2|4634.2|4646.6|4634.6|4646.6|4634.6|4646.2|4634.2|2
1621325050000|2021-05-18 08:04:10|4646.5|4634.5|4646.6|4634.6|4646.6|4634.6|4646.5|4634.5|0
1621325060000|2021-05-18 08:04:20|4647|4635|4646.6|4634.6|4647|4635|4646.6|4634.6|0
1621325070000|2021-05-18 08:04:30|4646.5|4634.5|4646.5|4634.5|4646.5|4634.5|4646.5|4634.5|0
1621325100000|2021-05-18 08:05:00|4646.9|4634.9|4646|4634|4647|4635|4646|4634|0
1621325110000|2021-05-18 08:05:10|4646.1|4634.1|4646.1|4634.1|4646.1|4634.1|4646.1|4634.1|0
1621325120000|2021-05-18 08:05:20|4646|4634|4646.4|4634.4|4646.4|4634.4|4646|4634|1
1621325130000|2021-05-18 08:05:30|4646|4634|4645.5|4633.5|4646|4634|4645.5|4633.5|0
1621325160000|2021-05-18 08:06:00|4644.7|4632.7|4644.5|4632.5|4644.7|4632.7|4644.5|4632.5|6
1621325170000|2021-05-18 08:06:10|4644.1|4632.1|4644.1|4632.1|4644.1|4632.1|4644.1|4632.1|3
1621325180000|2021-05-18 08:06:20|||||||||3
1621325190000|2021-05-18 08:06:30|||||||||1
1621325200000|2021-05-18 08:06:40|4644|4632|4644|4632|4644|4632|4644|4632|1
1621325210000|2021-05-18 08:06:50|4643.6|4631.6|4643.6|4631.6|4643.6|4631.6|4643.6|4631.6|0
1621325220000|2021-05-18 08:07:00|4644|4632|4644|4632|4644|4632|4644|4632|0
1621325230000|2021-05-18 08:07:10|4644.1|4632.1|4645.2|4633.2|4645.2|4633.2|4644.1|4632.1|4
1621325260000|2021-05-18 08:07:40|4644.8|4632.8|4644.2|4632.2|4644.8|4632.8|4644.2|4632.2|0
1621325270000|2021-05-18 08:07:50|4643.7|4631.7|4644.3|4632.3|4644.3|4632.3|4643.7|4631.7|0
1621325280000|2021-05-18 08:08:00|4645.3|4633.3|4644.7|4632.7|4645.3|4633.3|4644.7|4632.7|0
1621325290000|2021-05-18 08:08:10|4644.2|4632.2|4644.2|4632.2|4644.3|4632.3|4643.7|4631.7|0
1621325300000|2021-05-18 08:08:20|4644.1|4632.1|4643.7|4631.7|4644.1|4632.1|4643.7|4631.7|0
1621325310000|2021-05-18 08:08:30|4642|4630|4642|4630|4643.3|4631.3|4642|4630|0
1621325330000|2021-05-18 08:08:50|4641.9|4629.9|4641.1|4629.1|4641.9|4629.9|4641.1|4629.1|3
1621325340000|2021-05-18 08:09:00|4642|4630|4642.9|4630.9|4642.9|4630.9|4641.2|4629.2|1
1621325350000|2021-05-18 08:09:10|4642.5|4630.5|4642.5|4630.5|4642.5|4630.5|4642.5|4630.5|0
1621325370000|2021-05-18 08:09:30|4642.9|4630.9|4642.9|4630.9|4642.9|4630.9|4642.9|4630.9|0
1621325380000|2021-05-18 08:09:40|4640.4|4628.4|4639.5|4627.5|4640.5|4628.5|4639.5|4627.5|3
1621325390000|2021-05-18 08:09:50|4640|4628|4639.5|4627.5|4640|4628|4639.5|4627.5|1
1621325400000|2021-05-18 08:10:00|4639.6|4627.6|4640.8|4628.8|4640.8|4628.8|4639.5|4627.5|4
1621325410000|2021-05-18 08:10:10|4641.2|4629.2|4642.1|4630.1|4642.1|4630.1|4641.2|4629.2|0
1621325420000|2021-05-18 08:10:20|4642|4630|4641.6|4629.6|4642|4630|4641.6|4629.6|0
1621325430000|2021-05-18 08:10:30|4641.8|4629.8|4641.3|4629.3|4641.8|4629.8|4641.3|4629.3|16
1621325450000|2021-05-18 08:10:50|4641.8|4629.8|4641.3|4629.3|4641.8|4629.8|4641.3|4629.3|0
1621325460000|2021-05-18 08:11:00|4641.4|4629.4|4642.7|4630.7|4642.7|4630.7|4641.4|4629.4|0
1621325480000|2021-05-18 08:11:20|4642.3|4630.3|4642.3|4630.3|4642.3|4630.3|4642.3|4630.3|3
1621325490000|2021-05-18 08:11:30|4641.8|4629.8|4641.8|4629.8|4641.8|4629.8|4641.8|4629.8|4
1621325500000|2021-05-18 08:11:40|4642|4630|4643.3|4631.3|4643.3|4631.3|4642|4630|0
1621325510000|2021-05-18 08:11:50|4643.9|4631.9|4643.3|4631.3|4643.9|4631.9|4643.3|4631.3|0
1621325530000|2021-05-18 08:12:10|4643.2|4631.2|4642.7|4630.7|4643.2|4631.2|4642.7|4630.7|0
1621325540000|2021-05-18 08:12:20|4643.2|4631.2|4643.2|4631.2|4643.2|4631.2|4643.2|4631.2|0
1621325580000|2021-05-18 08:13:00|4644.8|4632.8|4646.6|4634.6|4646.6|4634.6|4644.8|4632.8|1
1621325590000|2021-05-18 08:13:10|4646.1|4634.1|4646.1|4634.1|4646.1|4634.1|4646.1|4634.1|0
1621325610000|2021-05-18 08:13:30|4647|4635|4647|4635|4647|4635|4647|4635|0
1621325620000|2021-05-18 08:13:40|4646.9|4634.9|4647|4635|4647|4635|4646.5|4634.5|0
1621325630000|2021-05-18 08:13:50|4646.5|4634.5|4646.1|4634.1|4646.5|4634.5|4646.1|4634.1|0
1621325650000|2021-05-18 08:14:10|4646.2|4634.2|4647|4635|4647|4635|4646.2|4634.2|0
1621325660000|2021-05-18 08:14:20|4646.6|4634.6|4646.6|4634.6|4646.6|4634.6|4646.6|4634.6|0
1621325670000|2021-05-18 08:14:30|4646.5|4634.5|4646.6|4634.6|4646.6|4634.6|4646.5|4634.5|0
1621325680000|2021-05-18 08:14:40|4647.1|4635.1|4647.1|4635.1|4647.1|4635.1|4647.1|4635.1|0
1621325690000|2021-05-18 08:14:50|4648|4636|4648|4636|4648|4636|4647.5|4635.5|1
1621325700000|2021-05-18 08:15:00|4648.1|4636.1|4648|4636|4648.1|4636.1|4648|4636|0
1621325710000|2021-05-18 08:15:10|4647.9|4635.9|4648|4636|4648.1|4636.1|4647.9|4635.9|0
1621325720000|2021-05-18 08:15:20|4648.1|4636.1|4648.1|4636.1|4648.1|4636.1|4648.1|4636.1|0
1621325740000|2021-05-18 08:15:40|4648|4636|4648|4636|4648|4636|4648|4636|0
1621325770000|2021-05-18 08:16:10|4647.9|4635.9|4647.9|4635.9|4647.9|4635.9|4647.9|4635.9|1
1621325780000|2021-05-18 08:16:20|4647.8|4635.8|4647.8|4635.8|4647.8|4635.8|4647.8|4635.8|0
1621325790000|2021-05-18 08:16:30|||||||||1
1621325800000|2021-05-18 08:16:40|4647.9|4635.9|4647.9|4635.9|4647.9|4635.9|4647.9|4635.9|4
1621325830000|2021-05-18 08:17:10|4647.8|4635.8|4647.8|4635.8|4647.8|4635.8|4647.8|4635.8|3
1621325870000|2021-05-18 08:17:50|4647.9|4635.9|4647.9|4635.9|4647.9|4635.9|4647.9|4635.9|0
1621325890000|2021-05-18 08:18:10|4648|4636|4647.9|4635.9|4648|4636|4647.9|4635.9|0
1621325900000|2021-05-18 08:18:20|4648|4636|4648|4636|4648|4636|4648|4636|0
1621325910000|2021-05-18 08:18:30|4649.2|4637.2|4650.2|4638.2|4650.2|4638.2|4649.2|4637.2|2
1621325930000|2021-05-18 08:18:50|4650.3|4638.3|4652|4640|4652.5|4640.5|4650.3|4638.3|16
1621325940000|2021-05-18 08:19:00|4652.5|4640.5|4651.5|4639.5|4652.5|4640.5|4651|4639|0
1621325950000|2021-05-18 08:19:10|4654.3|4642.3|4653.4|4641.4|4655.1|4643.1|4653.3|4641.3|25
1621325960000|2021-05-18 08:19:20|4654.4|4642.4|4656.9|4644.9|4657.5|4645.5|4653|4641|25
1621325970000|2021-05-18 08:19:30|4657.3|4645.3|4658|4646|4658|4646|4656.7|4644.7|7
1621325980000|2021-05-18 08:19:40|4658.4|4646.4|4658.3|4646.3|4658.4|4646.4|4658.3|4646.3|5
1621325990000|2021-05-18 08:19:50|4658|4646|4657.5|4645.5|4658|4646|4657.4|4645.4|2
1621326000000|2021-05-18 08:20:00|4658.4|4646.4|4658.1|4646.1|4658.4|4646.4|4657.9|4645.9|4
1621326010000|2021-05-18 08:20:10|4658|4646|4658.1|4646.1|4658.1|4646.1|4657.6|4645.6|5
1621326020000|2021-05-18 08:20:20|4657.9|4645.9|4657.9|4645.9|4657.9|4645.9|4657.9|4645.9|0
1621326030000|2021-05-18 08:20:30|4658|4646|4658|4646|4658.1|4646.1|4658|4646|0
1621326040000|2021-05-18 08:20:40|4657.5|4645.5|4657.5|4645.5|4657.5|4645.5|4657.5|4645.5|10
1621326050000|2021-05-18 08:20:50|4658|4646|4658|4646|4658|4646|4658|4646|0
1621326060000|2021-05-18 08:21:00|4658.5|4646.5|4657.9|4645.9|4659.4|4647.4|4657.9|4645.9|10
1621326070000|2021-05-18 08:21:10|4658.4|4646.4|4656.9|4644.9|4658.4|4646.4|4656.9|4644.9|0
1621326080000|2021-05-18 08:21:20|4657.1|4645.1|4657.9|4645.9|4657.9|4645.9|4657.1|4645.1|1
1621326090000|2021-05-18 08:21:30|4660.2|4644.2|4660.3|4644.3|4660.3|4644.3|4660.2|4644.2|1
1621326100000|2021-05-18 08:21:40|4660.7|4644.7|4658.8|4646.8|4660.7|4646.8|4658.8|4644.7|0
1621326110000|2021-05-18 08:21:50|4661.2|4645.2|4661.2|4645.2|4661.2|4645.2|4660.3|4644.3|3
1621326120000|2021-05-18 08:22:00|4659.2|4647.2|4659.2|4647.2|4659.2|4647.2|4659.2|4647.2|0
1621326130000|2021-05-18 08:22:10|4658.8|4646.8|4658.8|4646.8|4658.8|4646.8|4658.8|4646.8|0
1621326140000|2021-05-18 08:22:20|4659.3|4647.3|4659.3|4647.3|4659.3|4647.3|4659.3|4647.3|0
1621326150000|2021-05-18 08:22:30|4659.7|4647.7|4660.1|4648.1|4660.1|4648.1|4659.7|4647.7|0
1621326160000|2021-05-18 08:22:40|4660.2|4648.2|4661.5|4649.5|4661.9|4649.9|4660.2|4648.2|0
1621326170000|2021-05-18 08:22:50|4662|4650|4662.3|4646.3|4663|4650|4661.5|4646.2|20
1621326180000|2021-05-18 08:23:00|4662.2|4646.2|4663.6|4647.6|4663.6|4647.6|4662.2|4646.2|0
1621326200000|2021-05-18 08:23:20|4663.5|4647.5|4661.8|4645.8|4663.5|4647.5|4661.8|4645.8|0
1621326210000|2021-05-18 08:23:30|4660.9|4644.9|4661.4|4645.4|4661.4|4645.4|4660.9|4644.9|0
1621326220000|2021-05-18 08:23:40|4660.9|4644.9|4660.9|4644.9|4660.9|4644.9|4660.9|4644.9|0
1621326240000|2021-05-18 08:24:00|4661.4|4645.4|4661.8|4645.8|4661.8|4645.8|4661.4|4645.4|0
1621326260000|2021-05-18 08:24:20|4662.3|4646.3|4662.3|4646.3|4662.3|4646.3|4662.3|4646.3|0
1621326270000|2021-05-18 08:24:30|4662.2|4646.2|4661.3|4645.3|4662.2|4646.2|4661.3|4645.3|0
1621326300000|2021-05-18 08:25:00|4660.9|4644.9|4660.6|4644.6|4660.9|4644.9|4660.2|4644.2|0
1621326310000|2021-05-18 08:25:10|4660.4|4644.4|4660.1|4644.1|4660.4|4644.4|4660|4644|10
1621326320000|2021-05-18 08:25:20|4660.2|4644.2|4660.6|4648.6|4660.6|4648.6|4659.2|4644.1|0
1621326330000|2021-05-18 08:25:30|4660.7|4648.7|4661|4649|4661|4649|4660.7|4648.7|0
1621326340000|2021-05-18 08:25:40|4661.8|4649.8|4661.9|4649.9|4661.9|4649.9|4661.8|4649.8|0
1621326350000|2021-05-18 08:25:50|4662.6|4650.6|4662.6|4650.6|4662.6|4650.6|4662.6|4650.6|0
1621326360000|2021-05-18 08:26:00|4663.1|4651.1|4660.1|4648.1|4663.1|4651.1|4660.1|4648.1|0
1621326370000|2021-05-18 08:26:10|4660.5|4648.5|4660.4|4644.4|4661.2|4648.5|4660.4|4644.4|3
1621326380000|2021-05-18 08:26:20|4660.3|4644.3|4658.4|4646.4|4660.3|4646.4|4658.4|4644.1|0
1621326400000|2021-05-18 08:26:40|4660.1|4644.1|4660.7|4644.7|4660.7|4644.7|4659.8|4643.8|0
1621326410000|2021-05-18 08:26:50|4660.8|4644.8|4658.2|4646.2|4661.1|4646.2|4658.2|4644.8|0
1621326420000|2021-05-18 08:27:00|4660.1|4644.1|4657.8|4645.8|4660.1|4645.8|4657.8|4644|0
1621326430000|2021-05-18 08:27:10|4660.1|4644.1|4657.8|4645.8|4660.1|4645.8|4657.8|4644|0
1621326440000|2021-05-18 08:27:20|4660.1|4644.1|4658.7|4646.7|4660.1|4646.7|4658.2|4644.1|0
1621326450000|2021-05-18 08:27:30|4658.3|4646.3|4658.3|4646.3|4658.3|4646.3|4658.3|4646.3|0
1621326460000|2021-05-18 08:27:40|4657.8|4645.8|4657.7|4645.7|4657.8|4645.8|4657.7|4645.7|0
1621326470000|2021-05-18 08:27:50|4657.8|4645.8|4657.8|4645.8|4657.8|4645.8|4657.8|4645.8|0
1621326480000|2021-05-18 08:28:00|4658.2|4646.2|4658.4|4646.4|4658.4|4646.4|4658.2|4646.2|0
1621326490000|2021-05-18 08:28:10|4658.1|4646.1|4658.1|4646.1|4658.2|4646.2|4658.1|4646.1|0
1621326510000|2021-05-18 08:28:30|4658.4|4646.4|4658.1|4646.1|4658.4|4646.4|4658.1|4646.1|0
1621326520000|2021-05-18 08:28:40|4657.9|4645.9|4657.9|4645.9|4657.9|4645.9|4657.9|4645.9|0
1621326540000|2021-05-18 08:29:00|4653.1|4641.1|4652.7|4640.7|4653.1|4641.1|4652.2|4640.2|0
1621326570000|2021-05-18 08:29:30|4652.3|4640.3|4652.4|4640.4|4652.4|4640.4|4651.7|4639.7|0
1621326580000|2021-05-18 08:29:40|4652.3|4640.3|4652.3|4640.3|4652.3|4640.3|4652.3|4640.3|0
1621326590000|2021-05-18 08:29:50|4652.1|4640.1|4652.3|4640.3|4652.3|4640.3|4651.7|4639.7|0
1621326600000|2021-05-18 08:30:00|4652.2|4640.2|4651.7|4639.7|4652.2|4640.2|4651.7|4639.7|0
1621326610000|2021-05-18 08:30:10|4652.2|4640.2|4651.7|4639.7|4652.2|4640.2|4651.7|4639.7|0
1621326620000|2021-05-18 08:30:20|4651.8|4639.8|4652.2|4640.2|4652.6|4640.6|4651.8|4639.8|0
1621326640000|2021-05-18 08:30:40|4651.7|4639.7|4651.7|4639.7|4651.7|4639.7|4651.7|4639.7|0
1621326660000|2021-05-18 08:31:00|4651.9|4639.9|4651.9|4639.9|4651.9|4639.9|4651.9|4639.9|0
1621326670000|2021-05-18 08:31:10|4653.1|4641.1|4653.1|4641.1|4653.1|4641.1|4653.1|4641.1|0
1621326680000|2021-05-18 08:31:20|4652.8|4640.8|4652.8|4640.8|4652.8|4640.8|4652.8|4640.8|0
1621326690000|2021-05-18 08:31:30|4652.7|4640.7|4652.7|4640.7|4652.7|4640.7|4652.7|4640.7|0
1621326700000|2021-05-18 08:31:40|4651.9|4639.9|4651.8|4639.8|4651.9|4639.9|4651.8|4639.8|0
1621326710000|2021-05-18 08:31:50|4652.6|4640.6|4649.3|4637.3|4652.6|4640.6|4649.3|4637.3|4
1621326720000|2021-05-18 08:32:00|4648.5|4636.5|4647.4|4635.4|4648.5|4636.5|4647.4|4635.4|26
1621326730000|2021-05-18 08:32:10|4647.8|4635.8|4648.6|4636.6|4648.6|4636.6|4647.8|4635.8|0
1621326740000|2021-05-18 08:32:20|4649.8|4637.8|4650.6|4638.6|4650.6|4638.6|4649.8|4637.8|0
1621326760000|2021-05-18 08:32:40|4651|4639|4651|4639|4651|4639|4651|4639|0
1621326780000|2021-05-18 08:33:00|4650.6|4638.6|4650|4638|4650.6|4638.6|4650|4638|2
1621326790000|2021-05-18 08:33:10|4650.4|4638.4|4651.2|4639.2|4651.2|4639.2|4650.4|4638.4|0
1621326850000|2021-05-18 08:34:10|4652|4640|4652.9|4640.9|4652.9|4640.9|4652|4640|0
1621326860000|2021-05-18 08:34:20|4653|4641|4653.5|4641.5|4653.5|4641.5|4652.5|4640.5|2
1621326870000|2021-05-18 08:34:30|4654.3|4642.3|4653.2|4641.2|4655.6|4643.6|4653.2|4641.2|4
1621326890000|2021-05-18 08:34:50|4651.5|4639.5|4651.6|4639.6|4651.6|4639.6|4651.5|4639.5|0
1621326900000|2021-05-18 08:35:00|4652|4640|4653.4|4641.4|4653.4|4641.4|4652|4640|0
1621326910000|2021-05-18 08:35:10|4653.2|4641.2|4652.4|4640.4|4653.2|4641.2|4652.1|4640.1|3
1621326920000|2021-05-18 08:35:20|4653.2|4641.2|4653.2|4641.2|4653.2|4641.2|4653.2|4641.2|2
1621326930000|2021-05-18 08:35:30|4654.5|4642.5|4654|4642|4655|4643|4654|4642|3
1621326940000|2021-05-18 08:35:40|4653.8|4641.8|4652.4|4640.4|4654.3|4642.3|4652.4|4640.4|0
1621326950000|2021-05-18 08:35:50|4652.8|4640.8|4650.6|4638.6|4653.4|4641.4|4650.6|4638.6|12
1621326960000|2021-05-18 08:36:00|4650.4|4638.4|4650.4|4638.4|4650.5|4638.5|4650.4|4638.4|13
1621326970000|2021-05-18 08:36:10|4650.5|4638.5|4651.8|4639.8|4651.8|4639.8|4650.4|4638.4|3
1621326980000|2021-05-18 08:36:20|4652.6|4640.6|4652|4640|4652.6|4640.6|4652|4640|2
1621326990000|2021-05-18 08:36:30|4652.4|4640.4|4652.1|4640.1|4652.4|4640.4|4652|4640|2
1621327010000|2021-05-18 08:36:50|4651.7|4639.7|4651.7|4639.7|4651.7|4639.7|4651.7|4639.7|0
1621327020000|2021-05-18 08:37:00|4652.2|4640.2|4652.1|4640.1|4652.2|4640.2|4652.1|4640.1|1
1621327030000|2021-05-18 08:37:10|4652.2|4640.2|4652.2|4640.2|4652.2|4640.2|4652.2|4640.2|0
1621327040000|2021-05-18 08:37:20|4652.7|4640.7|4654.4|4642.4|4654.5|4642.5|4652.7|4640.7|0
1621327050000|2021-05-18 08:37:30|4654.8|4642.8|4654.8|4642.8|4654.8|4642.8|4654.8|4642.8|0
1621327060000|2021-05-18 08:37:40|4654.4|4642.4|4654.4|4642.4|4654.4|4642.4|4654.4|4642.4|0
1621327080000|2021-05-18 08:38:00|4654|4642|4654|4642|4654|4642|4654|4642|0
1621327100000|2021-05-18 08:38:20|4653.8|4641.8|4653.8|4641.8|4653.8|4641.8|4653.8|4641.8|0
1621327120000|2021-05-18 08:38:40|4654.1|4642.1|4654|4642|4654.1|4642.1|4654|4642|0
1621327130000|2021-05-18 08:38:50|||||||||1
1621327150000|2021-05-18 08:39:10|4654.3|4642.3|4654.3|4642.3|4654.3|4642.3|4654.3|4642.3|0
1621327170000|2021-05-18 08:39:30|4653.9|4641.9|4654.3|4642.3|4654.3|4642.3|4653.9|4641.9|0
1621327180000|2021-05-18 08:39:40|4653.9|4641.9|4653.9|4641.9|4653.9|4641.9|4653.9|4641.9|4
1621327190000|2021-05-18 08:39:50|||||||||1
1621327200000|2021-05-18 08:40:00|4653.5|4641.5|4651.4|4639.4|4653.5|4641.5|4651.4|4639.4|2
1621327210000|2021-05-18 08:40:10|4651|4639|4650.9|4638.9|4651|4639|4650|4638|1
1621327220000|2021-05-18 08:40:20|4651.7|4639.7|4652.1|4640.1|4652.1|4640.1|4651.6|4639.6|2
1621327260000|2021-05-18 08:41:00|4651.7|4639.7|4651.6|4639.6|4651.7|4639.7|4651.6|4639.6|0
1621327280000|2021-05-18 08:41:20|4651.7|4639.7|4651.7|4639.7|4651.7|4639.7|4651.7|4639.7|2
1621327290000|2021-05-18 08:41:30|4651.6|4639.6|4651.1|4639.1|4651.6|4639.6|4651.1|4639.1|1
1621327310000|2021-05-18 08:41:50|4650.6|4638.6|4650.6|4638.6|4650.6|4638.6|4650.6|4638.6|0
1621327320000|2021-05-18 08:42:00|4650.3|4638.3|4650.3|4638.3|4650.3|4638.3|4650.3|4638.3|0
1621327340000|2021-05-18 08:42:20|4650.2|4638.2|4650.2|4638.2|4650.2|4638.2|4650.2|4638.2|0
1621327360000|2021-05-18 08:42:40|4649.8|4637.8|4649|4637|4649.8|4637.8|4649|4637|0
1621327380000|2021-05-18 08:43:00|4648.2|4636.2|4648.2|4636.2|4648.2|4636.2|4648.2|4636.2|0
1621327390000|2021-05-18 08:43:10|||||||||3
1621327400000|2021-05-18 08:43:20|||||||||8
1621327410000|2021-05-18 08:43:30|4648|4636|4648|4636|4648|4636|4647.6|4635.6|0
1621327420000|2021-05-18 08:43:40|4650.2|4638.2|4651|4639|4651.2|4639.2|4650.2|4638.2|1
1621327430000|2021-05-18 08:43:50|4650.8|4638.8|4650.5|4638.5|4650.8|4638.8|4648|4636|0
1621327440000|2021-05-18 08:44:00|4650.6|4638.6|4650.7|4638.7|4651.1|4639.1|4648.9|4636.9|0
1621327450000|2021-05-18 08:44:10|4651.1|4639.1|4651.1|4639.1|4651.1|4639.1|4651.1|4639.1|0
1621327460000|2021-05-18 08:44:20|4650.5|4638.5|4650.1|4638.1|4650.5|4638.5|4650.1|4638.1|6
1621327470000|2021-05-18 08:44:30|4648.9|4636.9|4648.4|4636.4|4648.9|4636.9|4648.4|4636.4|1
1621327480000|2021-05-18 08:44:40|4650|4638|4651|4639|4651|4639|4650|4638|0
1621327490000|2021-05-18 08:44:50|4650.9|4638.9|4650.5|4638.5|4651|4639|4650.5|4638.5|0
1621327500000|2021-05-18 08:45:00|4651|4639|4651.1|4639.1|4651.1|4639.1|4651|4639|3
1621327510000|2021-05-18 08:45:10|4652.3|4640.3|4655.4|4643.4|4655.4|4643.4|4652.3|4640.3|5
1621327520000|2021-05-18 08:45:20|4655.3|4643.3|4655.3|4643.3|4655.3|4643.3|4655.2|4643.2|4
1621327530000|2021-05-18 08:45:30|4655.6|4643.6|4655.8|4643.8|4655.8|4643.8|4655.6|4643.6|0
1621327540000|2021-05-18 08:45:40|4654.8|4642.8|4654.8|4642.8|4654.8|4642.8|4654.8|4642.8|0
1621327560000|2021-05-18 08:46:00|4654.4|4642.4|4655.8|4643.8|4655.8|4643.8|4654.4|4642.4|0
1621327570000|2021-05-18 08:46:10|4655.4|4643.4|4654.4|4642.4|4655.4|4643.4|4654.4|4642.4|0
1621327580000|2021-05-18 08:46:20|4654.9|4642.9|4653.3|4641.3|4654.9|4642.9|4653.3|4641.3|2
1621327590000|2021-05-18 08:46:30|4654.4|4642.4|4654.9|4642.9|4654.9|4642.9|4654.4|4642.4|2
1621327600000|2021-05-18 08:46:40|4654.4|4642.4|4654.9|4642.9|4654.9|4642.9|4653.9|4641.9|0
1621327620000|2021-05-18 08:47:00|4655.4|4643.4|4655.8|4643.8|4655.8|4643.8|4655.3|4643.3|0
1621327630000|2021-05-18 08:47:10|4655.4|4643.4|4654.4|4642.4|4655.4|4643.4|4654.4|4642.4|0
1621327640000|2021-05-18 08:47:20|4654.8|4642.8|4655.3|4643.3|4655.3|4643.3|4654.8|4642.8|0
1621327670000|2021-05-18 08:47:50|4655.8|4643.8|4655.8|4643.8|4655.8|4643.8|4655.8|4643.8|0
1621327680000|2021-05-18 08:48:00|4655.3|4643.3|4654.4|4642.4|4655.3|4643.3|4654.4|4642.4|0
1621327700000|2021-05-18 08:48:20|4653.2|4641.2|4653.2|4641.2|4653.2|4641.2|4653.2|4641.2|0
1621327750000|2021-05-18 08:49:10|4653.6|4641.6|4654|4642|4654|4642|4653.6|4641.6|0
1621327760000|2021-05-18 08:49:20|4653.6|4641.6|4652.8|4640.8|4653.6|4641.6|4652.7|4640.7|0
1621327780000|2021-05-18 08:49:40|4652.3|4640.3|4652.8|4640.8|4653.2|4641.2|4652.3|4640.3|0
1621327800000|2021-05-18 08:50:00|4652.3|4640.3|4651.9|4639.9|4652.3|4640.3|4651.8|4639.8|0
1621327810000|2021-05-18 08:50:10|4652.7|4640.7|4651.8|4639.8|4652.7|4640.7|4651.8|4639.8|0
1621327820000|2021-05-18 08:50:20|4651.7|4639.7|4651.8|4639.8|4651.8|4639.8|4651.7|4639.7|0
1621327840000|2021-05-18 08:50:40|4651.7|4639.7|4651.7|4639.7|4651.7|4639.7|4651.7|4639.7|0
1621327850000|2021-05-18 08:50:50|4651.6|4639.6|4651.6|4639.6|4651.6|4639.6|4651.2|4639.2|0
1621327860000|2021-05-18 08:51:00|4651.2|4639.2|4651.6|4639.6|4651.6|4639.6|4651.2|4639.2|0
1621327870000|2021-05-18 08:51:10|4652|4640|4652|4640|4652|4640|4652|4640|0
1621327880000|2021-05-18 08:51:20|4652.4|4640.4|4652.4|4640.4|4652.4|4640.4|4652.4|4640.4|0
1621327890000|2021-05-18 08:51:30|4651.6|4639.6|4652.4|4640.4|4652.4|4640.4|4651.6|4639.6|0
1621327900000|2021-05-18 08:51:40|4652|4640|4652|4640|4652|4640|4652|4640|0
1621327910000|2021-05-18 08:51:50|4652.1|4640.1|4652.1|4640.1|4652.1|4640.1|4652.1|4640.1|8
1621327930000|2021-05-18 08:52:10|4652|4640|4652|4640|4652|4640|4652|4640|0
1621327960000|2021-05-18 08:52:40|4651.1|4639.1|4651.1|4639.1|4651.1|4639.1|4651.1|4639.1|0
1621327970000|2021-05-18 08:52:50|4652.8|4640.8|4653.9|4641.9|4654.3|4642.3|4652.8|4640.8|0
1621327980000|2021-05-18 08:53:00|4653.8|4641.8|4653.8|4641.8|4654.3|4642.3|4653.8|4641.8|0
1621327990000|2021-05-18 08:53:10|4653.9|4641.9|4654.3|4642.3|4654.3|4642.3|4653.9|4641.9|0
1621328000000|2021-05-18 08:53:20|4655.4|4643.4|4654.9|4642.9|4655.4|4643.4|4654.2|4642.2|5
1621328010000|2021-05-18 08:53:30|4655.1|4643.1|4656.4|4644.4|4656.4|4644.4|4655.1|4643.1|5
1621328020000|2021-05-18 08:53:40|4656.3|4644.3|4654.9|4642.9|4656.3|4644.3|4654.6|4642.6|1
1621328040000|2021-05-18 08:54:00|4655.4|4643.4|4655.4|4643.4|4655.4|4643.4|4655.4|4643.4|0
1621328050000|2021-05-18 08:54:10|4655.8|4643.8|4655.3|4643.3|4655.8|4643.8|4655.3|4643.3|0
1621328060000|2021-05-18 08:54:20|4655.8|4643.8|4657.2|4645.2|4657.9|4645.9|4655.8|4643.8|3
1621328070000|2021-05-18 08:54:30|4657.9|4645.9|4657.5|4645.5|4658|4646|4657.4|4645.4|5
1621328080000|2021-05-18 08:54:40|||||||||1
1621328090000|2021-05-18 08:54:50|4657.9|4645.9|4657.9|4645.9|4657.9|4645.9|4657.9|4645.9|0
1621328100000|2021-05-18 08:55:00|4662.8|4650.8|4662|4650|4662.8|4650.8|4662|4650|7
1621328110000|2021-05-18 08:55:10|4661.8|4649.8|4662.4|4650.4|4662.4|4650.4|4659.8|4647.8|5
1621328120000|2021-05-18 08:55:20|4662.8|4650.8|4662.4|4650.4|4662.8|4650.8|4662.4|4650.4|3
1621328130000|2021-05-18 08:55:30|4662.8|4650.8|4662.4|4650.4|4662.8|4650.8|4662.4|4650.4|11
1621328140000|2021-05-18 08:55:40|4662.8|4650.8|4660|4648|4662.8|4650.8|4659.8|4647.8|28
1621328150000|2021-05-18 08:55:50|4659.8|4647.8|4660|4648|4660|4648|4659.6|4647.6|2
1621328160000|2021-05-18 08:56:00|4660.1|4648.1|4659.6|4647.6|4660.4|4648.4|4659.6|4647.6|0
1621328170000|2021-05-18 08:56:10|4659.5|4647.5|4659.5|4647.5|4659.5|4647.5|4659.5|4647.5|0
1621328180000|2021-05-18 08:56:20|4659|4647|4659|4647|4659|4647|4659|4647|0
1621328190000|2021-05-18 08:56:30|4657.5|4645.5|4657.6|4645.6|4657.6|4645.6|4657.5|4645.5|0
1621328200000|2021-05-18 08:56:40|4657.5|4645.5|4655.7|4643.7|4657.5|4645.5|4655.7|4643.7|0
1621328210000|2021-05-18 08:56:50|4655.3|4643.3|4655.3|4643.3|4655.3|4643.3|4655.3|4643.3|4
1621328220000|2021-05-18 08:57:00|4655|4643|4655|4643|4655|4643|4655|4643|0
1621328230000|2021-05-18 08:57:10|4655.4|4643.4|4655.4|4643.4|4655.4|4643.4|4655.4|4643.4|0
1621328240000|2021-05-18 08:57:20|4655.9|4643.9|4655.9|4643.9|4656.4|4644.4|4655.9|4643.9|0
1621328280000|2021-05-18 08:58:00|4655.8|4643.8|4655.4|4643.4|4655.8|4643.8|4655.4|4643.4|0
1621328290000|2021-05-18 08:58:10|4655.8|4643.8|4656.8|4644.8|4656.8|4644.8|4655.8|4643.8|0
1621328300000|2021-05-18 08:58:20|4657.3|4645.3|4657.3|4645.3|4657.3|4645.3|4657.3|4645.3|1
1621328320000|2021-05-18 08:58:40|4657.2|4645.2|4657.2|4645.2|4657.2|4645.2|4657.2|4645.2|0
1621328330000|2021-05-18 08:58:50|||||||||3
1621328340000|2021-05-18 08:59:00|4658.2|4646.2|4658.2|4646.2|4658.2|4646.2|4658.2|4646.2|2
1621328350000|2021-05-18 08:59:10|4658.3|4646.3|4658.7|4646.7|4658.7|4646.7|4658.3|4646.3|3
1621328360000|2021-05-18 08:59:20|4660.3|4648.3|4660.2|4648.2|4660.3|4648.3|4660.2|4648.2|7
1621328370000|2021-05-18 08:59:30|4659.9|4647.9|4659.7|4647.7|4659.9|4647.9|4659.7|4647.7|2
1621328380000|2021-05-18 08:59:40|4659.5|4647.5|4659.5|4647.5|4659.5|4647.5|4659.5|4647.5|10
1621328390000|2021-05-18 08:59:50|4661.2|4645.2|4660|4644|4661.2|4645.2|4660|4644|0
1621328400000|2021-05-18 09:00:00|4659.6|4643.6|4656.1|4644.1|4659.6|4644.1|4656.1|4642.2|0
1621328410000|2021-05-18 09:00:10|4656|4644|4655.7|4643.7|4656.1|4644.1|4655.7|4643.7|0
1621328420000|2021-05-18 09:00:20|4654.6|4642.6|4654.6|4642.6|4654.6|4642.6|4654.6|4642.6|1
1621328450000|2021-05-18 09:00:50|4654.9|4642.9|4654.1|4642.1|4654.9|4642.9|4654.1|4642.1|2
1621328460000|2021-05-18 09:01:00|4653.3|4641.3|4653.7|4641.7|4653.7|4641.7|4653.3|4641.3|3
1621328470000|2021-05-18 09:01:10|4653.3|4641.3|4653.5|4641.5|4653.6|4641.6|4653.2|4641.2|3
1621328480000|2021-05-18 09:01:20|4653.3|4641.3|4652.8|4640.8|4653.3|4641.3|4652.8|4640.8|0
1621328490000|2021-05-18 09:01:30|4652.4|4640.4|4652.5|4640.5|4652.5|4640.5|4652.4|4640.4|2
1621328500000|2021-05-18 09:01:40|4654.3|4642.3|4655.9|4643.9|4655.9|4643.9|4654.3|4642.3|0
1621328510000|2021-05-18 09:01:50|4655.5|4643.5|4655.1|4643.1|4655.5|4643.5|4655.1|4643.1|0
1621328530000|2021-05-18 09:02:10|4653.9|4641.9|4653.9|4641.9|4653.9|4641.9|4653.9|4641.9|0
1621328550000|2021-05-18 09:02:30|4654.3|4642.3|4656.5|4644.5|4656.5|4644.5|4654.3|4642.3|0
1621328560000|2021-05-18 09:02:40|4657.3|4645.3|4658.2|4646.2|4658.2|4646.2|4657|4645|3
1621328570000|2021-05-18 09:02:50|4658.3|4646.3|4659.6|4647.6|4659.6|4647.6|4658.3|4646.3|2
1621328580000|2021-05-18 09:03:00|4659.5|4647.5|4658.6|4646.6|4659.5|4647.5|4658.6|4646.6|0
1621328590000|2021-05-18 09:03:10|4659|4647|4659|4647|4659.5|4647.5|4659|4647|0
1621328600000|2021-05-18 09:03:20|4658.1|4646.1|4658.3|4646.3|4658.3|4646.3|4658.1|4646.1|0
1621328610000|2021-05-18 09:03:30|4657.5|4645.5|4657.5|4645.5|4657.5|4645.5|4657.5|4645.5|0
1621328620000|2021-05-18 09:03:40|4657.9|4645.9|4657.9|4645.9|4657.9|4645.9|4657.9|4645.9|0
1621328630000|2021-05-18 09:03:50|4658.3|4646.3|4658.3|4646.3|4658.3|4646.3|4658.3|4646.3|1
1621328640000|2021-05-18 09:04:00|4658.7|4646.7|4658.7|4646.7|4658.7|4646.7|4658.7|4646.7|0
1621328670000|2021-05-18 09:04:30|4658.3|4646.3|4658.3|4646.3|4658.3|4646.3|4658.3|4646.3|0
1621328680000|2021-05-18 09:04:40|4658.6|4646.6|4658.7|4646.7|4658.7|4646.7|4658.6|4646.6|0
1621328720000|2021-05-18 09:05:20|4658.8|4646.8|4657.8|4645.8|4658.8|4646.8|4657.8|4645.8|0
1621328730000|2021-05-18 09:05:30|4657.7|4645.7|4657.7|4645.7|4657.7|4645.7|4657.7|4645.7|1
1621328760000|2021-05-18 09:06:00|4657.6|4645.6|4657.6|4645.6|4657.6|4645.6|4657.6|4645.6|0
1621328790000|2021-05-18 09:06:30|4657.2|4645.2|4657.2|4645.2|4657.2|4645.2|4657.2|4645.2|3
1621328800000|2021-05-18 09:06:40|||||||||2
1621328810000|2021-05-18 09:06:50|4657.6|4645.6|4657.6|4645.6|4657.6|4645.6|4657.6|4645.6|2
1621328820000|2021-05-18 09:07:00|4657.5|4645.5|4657.5|4645.5|4657.5|4645.5|4657.5|4645.5|0
1621328830000|2021-05-18 09:07:10|||||||||1
1621328850000|2021-05-18 09:07:30|4657.9|4645.9|4658|4646|4658|4646|4657.9|4645.9|1
1621328880000|2021-05-18 09:08:00|4658.4|4646.4|4658.4|4646.4|4658.4|4646.4|4658.4|4646.4|0
1621328900000|2021-05-18 09:08:20|4659.2|4647.2|4659.6|4647.6|4659.7|4647.7|4659.2|4647.2|2
1621328910000|2021-05-18 09:08:30|4659.7|4647.7|4660.5|4648.5|4660.5|4648.5|4659.7|4647.7|2
1621328930000|2021-05-18 09:08:50|4660.9|4648.9|4661.8|4649.8|4661.8|4649.8|4660.9|4648.9|0
1621328940000|2021-05-18 09:09:00|4661.9|4649.9|4662.7|4650.7|4662.7|4650.7|4661.9|4649.9|0
1621328950000|2021-05-18 09:09:10|4662.2|4650.2|4662.2|4650.2|4662.2|4650.2|4662.2|4650.2|14
1621328960000|2021-05-18 09:09:20|4662.3|4650.3|4661.9|4649.9|4662.3|4650.3|4661.9|4649.9|4
1621328980000|2021-05-18 09:09:40|4662.3|4650.3|4662.3|4650.3|4662.7|4650.7|4662.3|4650.3|4
1621329000000|2021-05-18 09:10:00|4662.7|4650.7|4662.7|4650.7|4662.7|4650.7|4662.7|4650.7|0
1621329010000|2021-05-18 09:10:10|4662.3|4650.3|4662.3|4650.3|4662.3|4650.3|4662.3|4650.3|0
1621329030000|2021-05-18 09:10:30|4661.9|4649.9|4661.3|4649.3|4662|4650|4661.3|4649.3|5
1621329040000|2021-05-18 09:10:40|4661.7|4649.7|4661.5|4649.5|4661.7|4649.7|4661.5|4649.5|1
1621329050000|2021-05-18 09:10:50|4661.4|4649.4|4660.9|4648.9|4661.8|4649.8|4660.9|4648.9|10
1621329060000|2021-05-18 09:11:00|4660|4648|4658.2|4646.2|4660|4648|4658.2|4646.2|2
1621329070000|2021-05-18 09:11:10|4657.8|4645.8|4657.7|4645.7|4657.8|4645.8|4657.7|4645.7|0
1621329080000|2021-05-18 09:11:20|||||||||2
1621329090000|2021-05-18 09:11:30|4657.3|4645.3|4657.7|4645.7|4657.7|4645.7|4657.3|4645.3|0
1621329100000|2021-05-18 09:11:40|4657.3|4645.3|4656.2|4644.2|4657.3|4645.3|4656.2|4644.2|23
1621329110000|2021-05-18 09:11:50|4656.1|4644.1|4656.1|4644.1|4656.1|4644.1|4656.1|4644.1|0
1621329120000|2021-05-18 09:12:00|4654.9|4642.9|4655.3|4643.3|4655.3|4643.3|4654.9|4642.9|1
1621329140000|2021-05-18 09:12:20|4655.2|4643.2|4655.2|4643.2|4655.3|4643.3|4654.8|4642.8|0
1621329190000|2021-05-18 09:13:10|4655.1|4643.1|4655.7|4643.7|4655.7|4643.7|4655.1|4643.1|8
1621329200000|2021-05-18 09:13:20|4657.8|4645.8|4658.3|4646.3|4658.3|4646.3|4657.8|4645.8|1
1621329210000|2021-05-18 09:13:30|4658.1|4646.1|4658.5|4646.5|4659.4|4647.4|4658.1|4646.1|0
1621329220000|2021-05-18 09:13:40|4659|4647|4659|4647|4659|4647|4659|4647|0
1621329250000|2021-05-18 09:14:10|4659.2|4647.2|4659.2|4647.2|4659.2|4647.2|4659.2|4647.2|10
1621329270000|2021-05-18 09:14:30|4659.1|4647.1|4659.1|4647.1|4659.1|4647.1|4659.1|4647.1|0
1621329280000|2021-05-18 09:14:40|4658.8|4646.8|4658.7|4646.7|4658.8|4646.8|4658.7|4646.7|0
1621329290000|2021-05-18 09:14:50|4658.8|4646.8|4655.6|4643.6|4658.8|4646.8|4655.2|4643.2|6
1621329300000|2021-05-18 09:15:00|4655.2|4643.2|4655.7|4643.7|4655.7|4643.7|4655.2|4643.2|10
1621329310000|2021-05-18 09:15:10|4655.9|4643.9|4657.2|4645.2|4657.2|4645.2|4655.9|4643.9|0
1621329320000|2021-05-18 09:15:20|4657.6|4645.6|4657.5|4645.5|4657.6|4645.6|4657.5|4645.5|0
1621329330000|2021-05-18 09:15:30|4658.3|4646.3|4658.3|4646.3|4658.3|4646.3|4658.3|4646.3|0
1621329340000|2021-05-18 09:15:40|4656.8|4644.8|4656.8|4644.8|4656.8|4644.8|4656.8|4644.8|3
1621329350000|2021-05-18 09:15:50|||||||||2
1621329360000|2021-05-18 09:16:00|||||||||10
1621329370000|2021-05-18 09:16:10|4658.1|4646.1|4658.1|4646.1|4658.1|4646.1|4658.1|4646.1|5
1621329380000|2021-05-18 09:16:20|4658.2|4646.2|4658.6|4646.6|4658.6|4646.6|4658.2|4646.2|0
1621329390000|2021-05-18 09:16:30|4658.5|4646.5|4658.1|4646.1|4658.5|4646.5|4658.1|4646.1|5
1621329400000|2021-05-18 09:16:40|4657.6|4645.6|4656.8|4644.8|4657.6|4645.6|4656.8|4644.8|0
1621329420000|2021-05-18 09:17:00|4657.7|4645.7|4657.7|4645.7|4657.7|4645.7|4657.7|4645.7|0
1621329430000|2021-05-18 09:17:10|4657.3|4645.3|4657.3|4645.3|4657.3|4645.3|4657.3|4645.3|0
1621329440000|2021-05-18 09:17:20|4656.9|4644.9|4656.9|4644.9|4656.9|4644.9|4656.9|4644.9|0
1621329450000|2021-05-18 09:17:30|4657.3|4645.3|4657.3|4645.3|4657.3|4645.3|4657.3|4645.3|0
1621329480000|2021-05-18 09:18:00|4657.7|4645.7|4658.1|4646.1|4658.1|4646.1|4657.7|4645.7|0
1621329490000|2021-05-18 09:18:10|4658.5|4646.5|4658.5|4646.5|4658.5|4646.5|4658.5|4646.5|0
1621329500000|2021-05-18 09:18:20|4658.1|4646.1|4657.8|4645.8|4658.1|4646.1|4657.8|4645.8|0
1621329520000|2021-05-18 09:18:40|4658.2|4646.2|4658.2|4646.2|4658.2|4646.2|4658.2|4646.2|0
1621329540000|2021-05-18 09:19:00|4657.8|4645.8|4657.8|4645.8|4657.8|4645.8|4657.8|4645.8|0
1621329610000|2021-05-18 09:20:10|4657.7|4645.7|4657.7|4645.7|4657.7|4645.7|4657.7|4645.7|5
1621329640000|2021-05-18 09:20:40|4657.8|4645.8|4657.8|4645.8|4657.8|4645.8|4657.8|4645.8|0
1621329660000|2021-05-18 09:21:00|4657.4|4645.4|4657.4|4645.4|4657.4|4645.4|4657.4|4645.4|0
1621329670000|2021-05-18 09:21:10|4658.6|4646.6|4659|4647|4659|4647|4658.6|4646.6|0
1621329680000|2021-05-18 09:21:20|4659.1|4647.1|4659.5|4647.5|4659.5|4647.5|4659.1|4647.1|0
1621329690000|2021-05-18 09:21:30|4659.1|4647.1|4659.1|4647.1|4659.1|4647.1|4659.1|4647.1|0
1621329700000|2021-05-18 09:21:40|4659.5|4647.5|4659.9|4647.9|4659.9|4647.9|4659.5|4647.5|1
1621329710000|2021-05-18 09:21:50|4660.7|4648.7|4661.5|4649.5|4661.5|4649.5|4660.1|4648.1|8
1621329720000|2021-05-18 09:22:00|4661.9|4649.9|4661.9|4649.9|4661.9|4649.9|4661.9|4649.9|1
1621329730000|2021-05-18 09:22:10|4662|4650|4662.9|4650.9|4662.9|4650.9|4662|4650|0
1621329740000|2021-05-18 09:22:20|4663.4|4651.4|4664.4|4652.4|4664.4|4652.4|4663.4|4651.4|10
1621329760000|2021-05-18 09:22:40|4664.8|4652.8|4663.8|4651.8|4664.8|4652.8|4662.1|4650.1|3
1621329770000|2021-05-18 09:22:50|4663.9|4651.9|4664.3|4652.3|4664.3|4652.3|4663.9|4651.9|21
1621329780000|2021-05-18 09:23:00|4663.8|4651.8|4663.9|4651.9|4663.9|4651.9|4663.4|4651.4|4
1621329790000|2021-05-18 09:23:10|4664.3|4652.3|4663|4651|4664.3|4652.3|4663|4651|3
1621329800000|2021-05-18 09:23:20|4663.4|4651.4|4662.8|4650.8|4663.4|4651.4|4662.8|4650.8|1
1621329810000|2021-05-18 09:23:30|4662.9|4650.9|4662.5|4650.5|4662.9|4650.9|4662.4|4650.4|0
1621329820000|2021-05-18 09:23:40|4662.4|4650.4|4662.5|4650.5|4662.8|4650.8|4661.6|4649.6|2
1621329830000|2021-05-18 09:23:50|||||||||2
1621329840000|2021-05-18 09:24:00|4663.8|4651.8|4663.9|4651.9|4663.9|4651.9|4663.8|4651.8|2
1621329850000|2021-05-18 09:24:10|4664.3|4652.3|4664.3|4652.3|4664.3|4652.3|4664.3|4652.3|2
1621329870000|2021-05-18 09:24:30|4663.8|4651.8|4664.3|4652.3|4664.3|4652.3|4663.8|4651.8|0
1621329880000|2021-05-18 09:24:40|4663.8|4651.8|4663.8|4651.8|4663.8|4651.8|4663.8|4651.8|0
1621329890000|2021-05-18 09:24:50|4663.7|4651.7|4662.8|4650.8|4664.7|4651.7|4662.8|4648.7|0
1621329900000|2021-05-18 09:25:00|4662.9|4650.9|4665.7|4653.7|4665.7|4653.7|4662.9|4650.9|1
1621329910000|2021-05-18 09:25:10|4665.8|4653.8|4667.6|4655.6|4667.9|4655.9|4665.8|4653.8|4
1621329920000|2021-05-18 09:25:20|4668.4|4656.4|4669.4|4657.4|4669.4|4657.4|4668.4|4656.4|22
1621329930000|2021-05-18 09:25:30|4669.8|4657.8|4669.8|4657.8|4669.8|4657.8|4669.8|4657.8|1
1621329940000|2021-05-18 09:25:40|4669.7|4657.7|4669.7|4657.7|4669.7|4657.7|4669.7|4657.7|8
1621329950000|2021-05-18 09:25:50|4672.1|4660.1|4671.5|4659.5|4672.1|4660.1|4671.4|4659.4|26
1621329960000|2021-05-18 09:26:00|4671.4|4659.4|4673.4|4661.4|4673.4|4661.4|4671.4|4659.4|8
1621329970000|2021-05-18 09:26:10|4675.6|4659.6|4675.7|4663.7|4675.7|4663.7|4673.3|4659.6|4
1621329980000|2021-05-18 09:26:20|4675.3|4663.3|4674.2|4662.2|4675.3|4663.3|4673.8|4661.8|0
1621329990000|2021-05-18 09:26:30|4673.8|4661.8|4671.5|4659.5|4673.9|4661.9|4671.5|4659.5|0
1621330000000|2021-05-18 09:26:40|4672|4660|4673|4661|4673|4661|4672|4660|0
1621330010000|2021-05-18 09:26:50|4672.5|4660.5|4673.8|4661.8|4674.3|4662.3|4672.5|4660.5|0
1621330020000|2021-05-18 09:27:00|4674.3|4662.3|4674.3|4662.3|4674.3|4662.3|4674.3|4662.3|0
1621330030000|2021-05-18 09:27:10|4673.9|4661.9|4673.9|4661.9|4673.9|4661.9|4673.9|4661.9|0
1621330040000|2021-05-18 09:27:20|4674.3|4662.3|4674.3|4662.3|4675.3|4663.3|4674.3|4662.3|1
1621330060000|2021-05-18 09:27:40|4673.4|4661.4|4673.4|4661.4|4673.4|4661.4|4673.4|4661.4|0
1621330080000|2021-05-18 09:28:00|4673.9|4661.9|4672|4660|4673.9|4661.9|4672|4660|0
1621330090000|2021-05-18 09:28:10|4671.6|4659.6|4671.6|4659.6|4671.6|4659.6|4671.6|4659.6|0
1621330100000|2021-05-18 09:28:20|4670.2|4658.2|4669.7|4657.7|4670.2|4658.2|4669.7|4657.7|0
1621330110000|2021-05-18 09:28:30|4670.6|4658.6|4670.6|4658.6|4670.6|4658.6|4670.6|4658.6|0
1621330140000|2021-05-18 09:29:00|4670.5|4658.5|4670.1|4658.1|4670.5|4658.5|4670|4658|0
1621330150000|2021-05-18 09:29:10|4671|4659|4670.6|4658.6|4671.1|4659.1|4670.6|4658.6|0
1621330180000|2021-05-18 09:29:40|4671|4659|4672.8|4660.8|4672.8|4660.8|4671|4659|0
1621330200000|2021-05-18 09:30:00|4672.4|4660.4|4672.4|4660.4|4672.4|4660.4|4672.4|4660.4|0
1621330220000|2021-05-18 09:30:20|4672|4660|4671.3|4659.3|4672|4660|4671.3|4659.3|2
1621330230000|2021-05-18 09:30:30|4671.8|4659.8|4671.7|4659.7|4671.9|4659.9|4671.7|4659.7|0
1621330240000|2021-05-18 09:30:40|4672.2|4660.2|4671.7|4659.7|4672.2|4660.2|4671.7|4659.7|1
1621330250000|2021-05-18 09:30:50|4673.3|4661.3|4672.7|4660.7|4673.7|4661.7|4672.7|4660.7|1
1621330260000|2021-05-18 09:31:00|4673.1|4661.1|4669.7|4657.7|4673.1|4661.1|4669.3|4657.3|10
1621330270000|2021-05-18 09:31:10|4669.8|4657.8|4670.5|4658.5|4670.5|4658.5|4669.8|4657.8|1
1621330280000|2021-05-18 09:31:20|4670.2|4658.2|4670.2|4658.2|4670.2|4658.2|4670.2|4658.2|0
1621330290000|2021-05-18 09:31:30|4669.8|4657.8|4669.2|4657.2|4669.8|4657.8|4669.2|4657.2|3
1621330300000|2021-05-18 09:31:40|4669.6|4657.6|4670.2|4658.2|4670.2|4658.2|4669.6|4657.6|4
1621330320000|2021-05-18 09:32:00|4670.6|4658.6|4670.6|4658.6|4670.6|4658.6|4670.6|4658.6|0
1621330330000|2021-05-18 09:32:10|4670.5|4658.5|4670.5|4658.5|4670.5|4658.5|4670.5|4658.5|0
1621330360000|2021-05-18 09:32:40|4671|4659|4672.5|4660.5|4672.5|4660.5|4671|4659|1
1621330370000|2021-05-18 09:32:50|4673.5|4661.5|4673.5|4661.5|4673.5|4661.5|4673.5|4661.5|0
1621330410000|2021-05-18 09:33:30|4673|4661|4673|4661|4673|4661|4673|4661|0
1621330420000|2021-05-18 09:33:40|4673.5|4661.5|4673.5|4661.5|4673.5|4661.5|4673.5|4661.5|2
1621330430000|2021-05-18 09:33:50|4674|4662|4674.6|4662.6|4674.6|4662.6|4674|4662|8
1621330440000|2021-05-18 09:34:00|4676|4664|4675.9|4663.9|4676|4664|4675.9|4663.9|10
1621330450000|2021-05-18 09:34:10|4675.1|4663.1|4676|4664|4676|4664|4675|4663|2
1621330470000|2021-05-18 09:34:30|4675.8|4663.8|4674.6|4662.6|4675.8|4663.8|4674.6|4662.6|0
1621330490000|2021-05-18 09:34:50|4674.7|4662.7|4674.7|4662.7|4674.7|4662.7|4674.7|4662.7|0
1621330500000|2021-05-18 09:35:00|4674.3|4662.3|4674.3|4662.3|4674.3|4662.3|4674.3|4662.3|0
1621330510000|2021-05-18 09:35:10|4674.7|4662.7|4676.5|4664.5|4676.5|4664.5|4674.7|4662.7|4
1621330520000|2021-05-18 09:35:20|4676.8|4664.8|4681.8|4669.8|4681.8|4669.8|4676.8|4664.8|23
1621330530000|2021-05-18 09:35:30|4681.6|4669.6|4680.4|4668.4|4682.2|4670.2|4680.1|4668.1|7
1621330540000|2021-05-18 09:35:40|4680.5|4668.5|4681.8|4669.8|4681.8|4669.8|4680.5|4668.5|0
1621330550000|2021-05-18 09:35:50|4681.3|4669.3|4680.8|4668.8|4681.3|4669.3|4680.8|4668.8|0
1621330560000|2021-05-18 09:36:00|4680.3|4668.3|4680.3|4668.3|4680.8|4668.8|4680.3|4668.3|0
1621330570000|2021-05-18 09:36:10|4680.8|4668.8|4681.1|4669.1|4681.6|4669.6|4679.9|4667.9|2
1621330580000|2021-05-18 09:36:20|4681.2|4669.2|4680.7|4668.7|4681.3|4669.3|4680.7|4668.7|0
1621330590000|2021-05-18 09:36:30|4680.3|4668.3|4680.8|4668.8|4680.8|4668.8|4680.3|4668.3|0
1621330600000|2021-05-18 09:36:40|4680.5|4668.5|4679.1|4667.1|4680.5|4668.5|4679|4667|0
1621330610000|2021-05-18 09:36:50|4679.2|4667.2|4680.1|4668.1|4680.1|4668.1|4679.1|4667.1|0
1621330620000|2021-05-18 09:37:00|4680.4|4668.4|4680.9|4668.9|4681.4|4669.4|4680.4|4668.4|1
1621330630000|2021-05-18 09:37:10|4680.8|4668.8|4681.4|4669.4|4681.4|4669.4|4680.8|4668.8|1
1621330640000|2021-05-18 09:37:20|4681.3|4669.3|4680.9|4668.9|4681.3|4669.3|4680.9|4668.9|0
1621330650000|2021-05-18 09:37:30|4681|4669|4682.2|4670.2|4682.2|4670.2|4680.9|4668.9|7
1621330660000|2021-05-18 09:37:40|4681.8|4669.8|4681.7|4669.7|4681.8|4669.8|4681.6|4669.6|8
1621330670000|2021-05-18 09:37:50|4684.3|4672.3|4681.8|4669.8|4684.3|4672.3|4680.1|4668.1|2
1621330680000|2021-05-18 09:38:00|4682.2|4670.2|4682.2|4670.2|4682.2|4670.2|4682.2|4670.2|0
1621330690000|2021-05-18 09:38:10|4682.6|4670.6|4682.8|4670.8|4682.8|4670.8|4681.8|4669.8|0
1621330700000|2021-05-18 09:38:20|||||||||1
1621330710000|2021-05-18 09:38:30|4683.1|4671.1|4683.1|4671.1|4683.1|4671.1|4683.1|4671.1|6
1621330720000|2021-05-18 09:38:40|||||||||1
1621330730000|2021-05-18 09:38:50|4683.2|4671.2|4684|4672|4684.3|4672.3|4683.2|4671.2|8
1621330740000|2021-05-18 09:39:00|||||||||3
1621330750000|2021-05-18 09:39:10|4681.8|4669.8|4681.8|4669.8|4682.3|4670.3|4681.8|4669.8|17
1621330770000|2021-05-18 09:39:30|4681.4|4669.4|4682.6|4670.6|4682.8|4670.8|4681.4|4669.4|0
1621330780000|2021-05-18 09:39:40|4682.2|4670.2|4682.2|4670.2|4682.2|4670.2|4682.2|4670.2|0
1621330790000|2021-05-18 09:39:50|||||||||1
1621330800000|2021-05-18 09:40:00|4683.1|4671.1|4683.6|4671.6|4684|4672|4683.1|4671.1|1
1621330810000|2021-05-18 09:40:10|4683.4|4671.4|4681.7|4669.7|4683.4|4671.4|4681.7|4669.7|7
1621330830000|2021-05-18 09:40:30|4681.3|4669.3|4682.2|4670.2|4682.2|4670.2|4681.3|4669.3|1
1621330840000|2021-05-18 09:40:40|4681.8|4669.8|4682.7|4670.7|4682.7|4670.7|4681.8|4669.8|0
1621330850000|2021-05-18 09:40:50|4682.6|4670.6|4683.1|4671.1|4683.1|4671.1|4682.2|4670.2|0
1621330860000|2021-05-18 09:41:00|4682.7|4670.7|4683.4|4671.4|4683.5|4671.5|4682.7|4670.7|1
1621330870000|2021-05-18 09:41:10|4683.6|4671.6|4683.6|4671.6|4684|4672|4683.6|4671.6|0
1621330880000|2021-05-18 09:41:20|4682.7|4670.7|4684.4|4672.4|4684.4|4672.4|4682.7|4670.7|0
1621330890000|2021-05-18 09:41:30|4683.1|4671.1|4683.1|4671.1|4683.1|4671.1|4683.1|4671.1|10
1621330900000|2021-05-18 09:41:40|4684|4672|4684.7|4672.7|4684.7|4672.7|4683.9|4671.9|7
1621330910000|2021-05-18 09:41:50|4684.9|4672.9|4684|4672|4684.9|4672.9|4682.6|4670.6|1
1621330920000|2021-05-18 09:42:00|4683.9|4671.9|4683.5|4671.5|4683.9|4671.9|4682.1|4670.1|15
1621330930000|2021-05-18 09:42:10|4683.9|4671.9|4683.4|4671.4|4684.4|4672.4|4683.2|4671.2|5
1621330940000|2021-05-18 09:42:20|4682.9|4670.9|4682.7|4670.7|4683.7|4671.7|4682.7|4670.7|1
1621330950000|2021-05-18 09:42:30|4682.8|4670.8|4683.8|4671.8|4683.8|4671.8|4682.8|4670.8|0
1621330970000|2021-05-18 09:42:50|4683.9|4671.9|4683.8|4671.8|4683.9|4671.9|4683.8|4671.8|0
1621330980000|2021-05-18 09:43:00|4683.2|4671.2|4683.9|4671.9|4684|4672|4683.2|4671.2|8
1621331000000|2021-05-18 09:43:20|4684|4672|4684.4|4672.4|4684.4|4672.4|4684|4672|4
1621331010000|2021-05-18 09:43:30|4684.9|4672.9|4684.3|4672.3|4684.9|4672.9|4683.8|4671.8|15
1621331020000|2021-05-18 09:43:40|4684.4|4672.4|4684.8|4672.8|4684.8|4672.8|4684.4|4672.4|0
1621331040000|2021-05-18 09:44:00|4684.4|4672.4|4684.5|4672.5|4685|4673|4684.4|4672.4|0
1621331050000|2021-05-18 09:44:10|4684.9|4672.9|4684.9|4672.9|4684.9|4672.9|4684.8|4672.8|0
1621331060000|2021-05-18 09:44:20|4684.8|4672.8|4684.9|4672.9|4684.9|4672.9|4684.8|4672.8|0
1621331070000|2021-05-18 09:44:30|4684.8|4672.8|4684.8|4672.8|4684.8|4672.8|4684.8|4672.8|0
1621331080000|2021-05-18 09:44:40|4684.9|4672.9|4684.8|4672.8|4684.9|4672.9|4684.8|4672.8|0
1621331090000|2021-05-18 09:44:50|4685|4673|4685|4673|4685|4673|4685|4673|0
1621331100000|2021-05-18 09:45:00|4687|4675|4687.1|4675.1|4687.1|4675.1|4686.9|4674.9|5
1621331110000|2021-05-18 09:45:10|4686.8|4674.8|4686.7|4674.7|4686.8|4674.8|4686.7|4674.7|0
1621331130000|2021-05-18 09:45:30|4686.3|4674.3|4685.9|4673.9|4686.3|4674.3|4685.9|4673.9|0
1621331140000|2021-05-18 09:45:40|4686.4|4674.4|4686.4|4674.4|4686.4|4674.4|4686.4|4674.4|0
1621331150000|2021-05-18 09:45:50|4686.8|4674.8|4686.9|4674.9|4686.9|4674.9|4686.8|4674.8|0
1621331160000|2021-05-18 09:46:00|4687.3|4675.3|4689.7|4677.7|4690.1|4678.1|4687.3|4675.3|5
1621331170000|2021-05-18 09:46:10|4689.6|4677.6|4688.8|4676.8|4690.2|4678.2|4687.8|4675.8|4
1621331180000|2021-05-18 09:46:20|4689.7|4677.7|4689.7|4677.7|4689.7|4677.7|4689.7|4677.7|1
1621331190000|2021-05-18 09:46:30|4689.3|4677.3|4689|4677|4689.8|4677.8|4689|4677|0
1621331200000|2021-05-18 09:46:40|4689.4|4677.4|4689.8|4677.8|4690.1|4678.1|4689.4|4677.4|4
1621331210000|2021-05-18 09:46:50|||||||||4
1621331220000|2021-05-18 09:47:00|4690.2|4678.2|4692.4|4680.4|4692.4|4680.4|4690.2|4678.2|8
1621331230000|2021-05-18 09:47:10|4692.8|4680.8|4694.2|4682.2|4694.2|4682.2|4692.8|4680.8|2
1621331240000|2021-05-18 09:47:20|4692.6|4680.6|4699|4687|4699|4687|4692.6|4680.6|25
1621331250000|2021-05-18 09:47:30|4701.9|4685.9|4697.5|4685.5|4701.9|4687|4696.3|4683.5|0
1621331260000|2021-05-18 09:47:40|4698.1|4686.1|4704.9|4688.9|4705|4691|4697.7|4685.7|1
1621331270000|2021-05-18 09:47:50|4703|4691|4702.6|4690.6|4704.4|4692.4|4702.6|4690.6|5
1621331280000|2021-05-18 09:48:00|4702.4|4690.4|4705.4|4693.4|4705.4|4693.4|4702.4|4690.4|9
1621331290000|2021-05-18 09:48:10|4705.1|4693.1|4704.4|4692.4|4707.1|4695.1|4704.4|4692.4|13
1621331300000|2021-05-18 09:48:20|4704.5|4692.5|4703.5|4691.5|4704.5|4692.5|4703.4|4691.4|20
1621331310000|2021-05-18 09:48:30|4703.9|4691.9|4704.5|4692.5|4704.9|4692.5|4703|4688.9|0
1621331320000|2021-05-18 09:48:40|4704.8|4692.8|4696.8|4684.8|4704.8|4692.8|4696.8|4684.8|0
1621331330000|2021-05-18 09:48:50|4702.5|4682.5|4702.1|4686.1|4702.5|4686.5|4697.6|4682.1|0
1621331340000|2021-05-18 09:49:00|4702.5|4686.5|4703.7|4687.7|4704.5|4690|4701.6|4686.5|0
1621331350000|2021-05-18 09:49:10|4704.1|4688.1|4703.1|4691.1|4704.5|4691.1|4702.2|4688.1|0
1621331360000|2021-05-18 09:49:20|4703.2|4691.2|4703.1|4691.1|4703.2|4691.2|4703.1|4691.1|0
1621331370000|2021-05-18 09:49:30|4703.5|4691.5|4704.3|4692.3|4704.3|4692.3|4703.5|4691.5|0
1621331380000|2021-05-18 09:49:40|4703.9|4691.9|4704.3|4692.3|4704.3|4692.3|4703.9|4691.9|0
1621331400000|2021-05-18 09:50:00|4705.5|4693.5|4704.9|4692.9|4705.5|4693.5|4702.6|4690.6|10
1621331410000|2021-05-18 09:50:10|4704.8|4692.8|4701.6|4689.6|4704.9|4692.9|4701.6|4689.6|0
1621331420000|2021-05-18 09:50:20|4700.1|4688.1|4700.2|4688.2|4701.1|4689.1|4700.1|4688.1|0
1621331430000|2021-05-18 09:50:30|4700.1|4688.1|4698.8|4686.8|4700.1|4688.1|4698.6|4686.6|0
1621331440000|2021-05-18 09:50:40|4698.7|4686.7|4699.7|4687.7|4699.7|4687.7|4698.6|4686.6|0
1621331450000|2021-05-18 09:50:50|4699.6|4687.6|4701.3|4685.3|4701.3|4687.7|4699.1|4685.3|0
1621331460000|2021-05-18 09:51:00|4701.4|4689.4|4705.2|4693.2|4705.7|4693.2|4701.4|4689.2|0
1621331470000|2021-05-18 09:51:10|4704.2|4692.2|4705.7|4689.7|4705.7|4692.2|4704.2|4689.7|16
1621331480000|2021-05-18 09:51:20|4703.8|4691.8|4701.5|4689.5|4703.8|4691.8|4701.5|4689.5|0
1621331490000|2021-05-18 09:51:30|4701.4|4689.4|4701.4|4689.4|4701.5|4689.5|4701.4|4689.4|0
1621331500000|2021-05-18 09:51:40|4701.6|4689.6|4704.2|4692.2|4704.6|4692.6|4701.6|4689.6|0
1621331510000|2021-05-18 09:51:50|4704.6|4692.6|4704.9|4692.9|4705|4693|4704.1|4692.1|3
1621331520000|2021-05-18 09:52:00|4705.4|4693.4|4704.8|4692.8|4705.4|4693.4|4703.6|4691.6|4
1621331530000|2021-05-18 09:52:10|4704.4|4692.4|4705.3|4693.3|4705.3|4693.3|4704.4|4692.4|0
1621331540000|2021-05-18 09:52:20|4705.2|4693.2|4704|4692|4705.2|4693.2|4704|4692|1
1621331560000|2021-05-18 09:52:40|4703.5|4691.5|4703|4691|4703.5|4691.5|4703|4691|0
1621331570000|2021-05-18 09:52:50|4700.6|4688.6|4697.6|4685.6|4700.6|4688.6|4697.5|4685.5|0
1621331580000|2021-05-18 09:53:00|4697.5|4685.5|4695.8|4683.8|4700.8|4687.2|4695.8|4682.4|0
1621331590000|2021-05-18 09:53:10|4696.2|4684.2|4695.3|4683.3|4696.2|4684.2|4695.3|4683.3|0
1621331610000|2021-05-18 09:53:30|4695.2|4683.2|4693.9|4681.9|4695.2|4683.2|4692.6|4680.6|0
1621331620000|2021-05-18 09:53:40|4693.8|4681.8|4694|4682|4694.1|4682.1|4692.6|4680.6|6
1621331630000|2021-05-18 09:53:50|4693.8|4681.8|4691.8|4679.8|4694.2|4682.2|4691|4679|8
1621331640000|2021-05-18 09:54:00|4690.2|4678.2|4690.1|4678.1|4690.2|4678.2|4690.1|4678.1|2
1621331650000|2021-05-18 09:54:10|4689.7|4677.7|4689.2|4677.2|4691.7|4677.7|4688.8|4675.5|0
1621331660000|2021-05-18 09:54:20|4691.1|4675.1|4688.9|4672.9|4691.1|4675.1|4688.9|4671.1|0
1621331670000|2021-05-18 09:54:30|4688.3|4672.3|4687|4675|4688.4|4675|4685.8|4672.3|0
1621331680000|2021-05-18 09:54:40|4687.4|4675.4|4688.5|4676.5|4688.5|4676.5|4687.3|4675.3|0
1621331690000|2021-05-18 09:54:50|4687.4|4675.4|4687|4675|4687.4|4675.4|4687|4675|0
1621331700000|2021-05-18 09:55:00|4686.9|4674.9|4689|4677|4689|4677|4686.1|4674.1|6
1621331710000|2021-05-18 09:55:10|4688.9|4676.9|4689|4677|4689.8|4677.8|4688.5|4676.5|11
1621331720000|2021-05-18 09:55:20|4691.6|4675.6|4691.2|4679.2|4692.8|4679.2|4690.8|4675.6|13
1621331730000|2021-05-18 09:55:30|4691.7|4679.7|4691.7|4679.7|4691.7|4679.7|4691.7|4679.7|0
1621331740000|2021-05-18 09:55:40|4691.8|4679.8|4692.6|4680.6|4692.7|4680.7|4691.8|4679.8|0
1621331750000|2021-05-18 09:55:50|4692.5|4680.5|4692.5|4680.5|4692.9|4680.9|4692.5|4680.5|0
1621331760000|2021-05-18 09:56:00|4693.5|4681.5|4693.5|4681.5|4693.5|4681.5|4693.5|4681.5|0
1621331770000|2021-05-18 09:56:10|4693.1|4681.1|4692.5|4680.5|4693.1|4681.1|4692.5|4680.5|6
1621331780000|2021-05-18 09:56:20|4692.6|4680.6|4692.6|4680.6|4693.1|4681.1|4692.5|4680.5|1
1621331790000|2021-05-18 09:56:30|4693|4681|4692.4|4680.4|4693.1|4681.1|4692.4|4680.4|1
1621331800000|2021-05-18 09:56:40|4692|4680|4691.6|4679.6|4692|4680|4691.6|4679.6|0
1621331810000|2021-05-18 09:56:50|4690.9|4678.9|4692.6|4680.6|4692.6|4680.6|4690.9|4678.9|1
1621331820000|2021-05-18 09:57:00|4692.5|4680.5|4692.9|4680.9|4693.4|4681.4|4692.5|4680.5|1
1621331830000|2021-05-18 09:57:10|4692.7|4680.7|4691.3|4679.3|4693.2|4681.2|4690.7|4678.7|10
1621331840000|2021-05-18 09:57:20|4691.8|4679.8|4690.5|4678.5|4692.2|4680.2|4690.4|4678.4|1
1621331850000|2021-05-18 09:57:30|4690.9|4678.9|4690.9|4678.9|4690.9|4678.9|4690.9|4678.9|0
1621331860000|2021-05-18 09:57:40|4690.5|4678.5|4690.8|4678.8|4690.9|4678.9|4690.5|4678.5|0
1621331870000|2021-05-18 09:57:50|4691|4679|4690|4678|4692.2|4680.2|4690|4678|0
1621331880000|2021-05-18 09:58:00|4691.2|4679.2|4692.1|4680.1|4692.1|4680.1|4691.2|4679.2|0
1621331890000|2021-05-18 09:58:10|4692.2|4680.2|4692.2|4680.2|4692.2|4680.2|4691.7|4679.7|3
1621331900000|2021-05-18 09:58:20|4692.7|4680.7|4694|4682|4694|4682|4692.7|4680.7|7
1621331910000|2021-05-18 09:58:30|4694.1|4682.1|4694.2|4682.2|4694.2|4682.2|4694.1|4682.1|8
1621331920000|2021-05-18 09:58:40|||||||||1
1621331930000|2021-05-18 09:58:50|4695|4683|4693.7|4681.7|4695|4683|4693.6|4681.6|4
1621331940000|2021-05-18 09:59:00|4693.8|4681.8|4695.1|4683.1|4695.1|4683.1|4693.3|4681.3|0
1621331950000|2021-05-18 09:59:10|4695.9|4683.9|4697.8|4685.8|4697.8|4685.8|4695.9|4683.9|12
1621331960000|2021-05-18 09:59:20|4698.6|4686.6|4701.8|4689.8|4702.9|4689.8|4698.6|4686|27
1621331970000|2021-05-18 09:59:30|4702.2|4690.2|4699.4|4679.4|4705.7|4690.2|4699.4|4679.4|0
1621331980000|2021-05-18 09:59:40|4699.9|4679.9|4700.6|4680.6|4701.1|4681.1|4699.9|4679.9|0
1621331990000|2021-05-18 09:59:50|4699.4|4679.4|4702.5|4682.5|4703|4684.5|4698.6|4678.6|4
1621391400000|2021-05-19 02:30:00|4590.9|4570.9|4592.1|4576.1|4593.9|4576.1|4589.3|4570.9|0
1621391410000|2021-05-19 02:30:10|4595.6|4575.6|4593.9|4573.9|4599.7|4579.7|4592.5|4572.5|0
1621391420000|2021-05-19 02:30:20|4588.9|4572.9|4583.8|4563.8|4591.6|4573.4|4578.4|4561.5|0
1621391430000|2021-05-19 02:30:30|4585.6|4565.6|4577.7|4565.7|4585.9|4566.8|4577.7|4562.9|0
1621391440000|2021-05-19 02:30:40|4578.9|4566.9|4578.9|4566.9|4578.9|4566.9|4578.9|4566.9|0
1621391450000|2021-05-19 02:30:50|4578.4|4566.4|4583.2|4567.2|4585.8|4569.5|4578.4|4564.2|0
1621391460000|2021-05-19 02:31:00|4583.1|4567.1|4584.8|4564.8|4585.8|4569.2|4580.5|4564.1|1
1621391470000|2021-05-19 02:31:10|4585.5|4565.5|4586.9|4566.9|4586.9|4566.9|4584.2|4564.2|0
1621391480000|2021-05-19 02:31:20|4586.6|4566.6|4586.9|4566.9|4587.4|4567.4|4586.3|4566.3|0
1621391490000|2021-05-19 02:31:30|4586.4|4566.4|4586.9|4566.9|4587.4|4567.4|4586.3|4566.3|0
1621391500000|2021-05-19 02:31:40|4586.8|4566.8|4588.5|4568.5|4588.5|4568.5|4586.3|4566.3|0
1621391510000|2021-05-19 02:31:50|4588.4|4568.4|4591.2|4571.2|4591.7|4571.7|4588.1|4568.1|0
1621391520000|2021-05-19 02:32:00|4592.3|4572.3|4594.2|4574.2|4594.2|4574.2|4592.1|4572.1|0
1621391530000|2021-05-19 02:32:10|4594.5|4574.5|4594.6|4574.6|4594.6|4574.6|4591.3|4571.3|0
1621391540000|2021-05-19 02:32:20|4594.5|4574.5|4598.6|4578.6|4598.6|4578.6|4594.5|4574.5|0
1621391550000|2021-05-19 02:32:30|4599|4579|4598.3|4578.3|4600|4580|4597.3|4577.3|0
1621391560000|2021-05-19 02:32:40|4598.4|4578.4|4599|4579|4599|4579|4598.4|4578.4|0
1621391570000|2021-05-19 02:32:50|4599.1|4579.1|4600.4|4580.4|4600.4|4580.4|4599.1|4579.1|0
1621391580000|2021-05-19 02:33:00|4599.5|4579.5|4601.3|4581.3|4601.3|4581.3|4599.5|4579.5|0
1621391590000|2021-05-19 02:33:10|4601.6|4581.6|4607.2|4587.2|4608.8|4588.8|4601.6|4581.6|0
1621391600000|2021-05-19 02:33:20|4607.6|4587.6|4607.7|4587.7|4609.1|4589.1|4605.8|4585.8|0
1621391610000|2021-05-19 02:33:30|4607.3|4587.3|4612.3|4592.3|4612.3|4592.3|4604.1|4584.1|0
1621391620000|2021-05-19 02:33:40|4612.2|4592.2|4613.7|4593.7|4615.3|4595.3|4612.2|4592.2|0
1621391630000|2021-05-19 02:33:50|4614.2|4594.2|4616.3|4596.3|4616.6|4596.6|4613.3|4593.3|0
1621391640000|2021-05-19 02:34:00|4616.6|4596.6|4606.4|4586.4|4617.2|4597.2|4606.4|4586.4|0
1621391650000|2021-05-19 02:34:10|4607.4|4587.4|4604.5|4584.5|4610.4|4590.4|4604.4|4584.4|0
1621391660000|2021-05-19 02:34:20|4603.8|4583.8|4601.6|4581.6|4603.8|4583.8|4601.1|4581.1|0
1621391670000|2021-05-19 02:34:30|4601.5|4581.5|4598.7|4578.7|4601.5|4581.5|4597.6|4577.6|0
1621391680000|2021-05-19 02:34:40|4600.8|4580.8|4594.3|4582.3|4600.8|4582.7|4594.3|4579.1|0
1621391690000|2021-05-19 02:34:50|4593.4|4581.4|4597.7|4577.7|4597.7|4581.4|4591.9|4577.5|0
1621391700000|2021-05-19 02:35:00|4597.6|4577.6|4594.4|4574.4|4597.6|4579.6|4591.4|4573.2|4
1621391710000|2021-05-19 02:35:10|4594.8|4574.8|4592.9|4572.9|4594.9|4574.9|4592.9|4572.9|0
1621391720000|2021-05-19 02:35:20|4593.8|4573.8|4591.1|4575.1|4594.2|4575.3|4590.5|4573.7|0
1621391730000|2021-05-19 02:35:30|4591.3|4575.3|4589.1|4577.1|4591.3|4577.1|4588.6|4574.4|0
1621391740000|2021-05-19 02:35:40|4588.7|4576.7|4588.2|4576.2|4590|4576.7|4587.6|4574|0
1621391750000|2021-05-19 02:35:50|4588|4576|4587.6|4575.6|4588|4576|4587.6|4575.6|0
1621391760000|2021-05-19 02:36:00|4587.7|4575.7|4590.5|4574.5|4590.5|4575.8|4587.7|4574.1|0
1621391770000|2021-05-19 02:36:10|4591.7|4575.7|4587.6|4575.6|4591.7|4576.2|4587.6|4575.6|0
1621391780000|2021-05-19 02:36:20|4590|4574|4589.6|4573.6|4591.9|4575.4|4586.6|4571.9|0
1621391790000|2021-05-19 02:36:30|4589.5|4573.5|4589.5|4573.5|4589.5|4573.5|4589.5|4573.5|0
1621391800000|2021-05-19 02:36:40|4589.9|4573.9|4592.7|4572.7|4592.7|4574.3|4589.9|4572.7|0
1621391810000|2021-05-19 02:36:50|4589.7|4573.7|4586.6|4574.6|4589.7|4574.6|4586.6|4573.2|0
1621391820000|2021-05-19 02:37:00|4585.7|4573.7|4586.6|4574.6|4586.6|4574.6|4585.7|4573.7|0
1621391830000|2021-05-19 02:37:10|4586.1|4574.1|4584.6|4572.6|4586.1|4574.1|4584.1|4572.1|14
1621391840000|2021-05-19 02:37:20|4585|4573|4584.9|4572.9|4585|4573|4584.9|4572.9|4
1621391850000|2021-05-19 02:37:30|4583.7|4571.7|4583.5|4571.5|4583.9|4571.9|4583.5|4571.5|2
1621391860000|2021-05-19 02:37:40|4584.1|4572.1|4586.4|4570.4|4586.4|4572.1|4584.1|4570.4|0
1621391870000|2021-05-19 02:37:50|4586.6|4570.6|4584|4572|4586.6|4572|4583.7|4570|0
1621391880000|2021-05-19 02:38:00|4583.3|4571.3|4588.7|4568.7|4588.7|4571.3|4583.3|4568.1|0
1621391890000|2021-05-19 02:38:10|4589.5|4569.5|4587.2|4571.2|4589.5|4571.2|4587.2|4569.5|0
1621391900000|2021-05-19 02:38:20|4590.2|4570.2|4592.6|4572.6|4592.8|4572.8|4588.4|4570.2|0
1621391910000|2021-05-19 02:38:30|4593.4|4573.4|4592.6|4572.6|4593.4|4575.1|4590.7|4572.1|0
1621391920000|2021-05-19 02:38:40|4592.5|4572.5|4594.8|4574.8|4594.8|4574.8|4592.5|4572.5|0
1621391930000|2021-05-19 02:38:50|4595.6|4575.6|4595.5|4575.5|4595.6|4575.6|4595.2|4575.2|0
1621391940000|2021-05-19 02:39:00|4595.9|4575.9|4595.5|4575.5|4596|4576|4595.5|4575.5|0
1621391950000|2021-05-19 02:39:10|4593|4573|4589.7|4573.7|4593|4574.7|4589.7|4572.8|0
1621391960000|2021-05-19 02:39:20|4589.2|4573.2|4583.5|4571.5|4589.2|4573.2|4583.5|4571.1|0
1621391970000|2021-05-19 02:39:30|4583.1|4571.1|4583.2|4571.2|4583.8|4571.8|4582.5|4570.5|5
1621391980000|2021-05-19 02:39:40|4583.8|4571.8|4584.6|4572.6|4586|4574|4583.3|4571.3|0
1621392000000|2021-05-19 02:40:00|4583.8|4571.8|4586.7|4570.7|4586.7|4571.8|4583.7|4570.7|0
1621392010000|2021-05-19 02:40:10|4584.6|4572.6|4583.5|4571.5|4584.6|4572.6|4583.5|4571.5|0
1621392020000|2021-05-19 02:40:20|4580.8|4568.8|4580.9|4568.9|4583|4571|4580.8|4568.8|0
1621392030000|2021-05-19 02:40:30|4581.7|4569.7|4583.4|4571.4|4583.8|4571.8|4581.7|4569.7|0
1621392040000|2021-05-19 02:40:40|4583.7|4571.7|4584.1|4572.1|4586.7|4572.7|4583.7|4570.7|0
1621392050000|2021-05-19 02:40:50|4583.2|4571.2|4583.5|4571.5|4583.5|4571.5|4583.2|4571.2|0
1621392060000|2021-05-19 02:41:00|4583.1|4571.1|4579.9|4567.9|4584.9|4572.9|4579.9|4567.9|5
1621392070000|2021-05-19 02:41:10|4578.7|4566.7|4578.5|4566.5|4578.7|4566.7|4578.5|4566.5|2
1621392080000|2021-05-19 02:41:20|4578.4|4566.4|4578.5|4566.5|4578.5|4566.5|4578.3|4566.3|1
1621392090000|2021-05-19 02:41:30|4578.9|4566.9|4577.7|4565.7|4579.3|4567.3|4577.7|4565.7|3
1621392100000|2021-05-19 02:41:40|4575.6|4563.6|4576|4564|4576.9|4564.9|4575.6|4563.6|2
1621392110000|2021-05-19 02:41:50|4577.8|4565.8|4578.2|4566.2|4578.2|4566.2|4577.8|4565.8|0
1621392120000|2021-05-19 02:42:00|4579.9|4567.9|4581.7|4565.7|4582.1|4567.9|4579.9|4565.7|0
1621392130000|2021-05-19 02:42:10|4582.1|4566.1|4581.7|4565.7|4582.1|4566.1|4581.7|4565.7|0
1621392140000|2021-05-19 02:42:20|4584.7|4568.7|4587.6|4571.6|4589.6|4571.6|4584.7|4567.8|0
1621392150000|2021-05-19 02:42:30|4586.9|4570.9|4586.9|4570.9|4586.9|4570.9|4586.9|4570.9|0
1621392160000|2021-05-19 02:42:40|4587.3|4571.3|4582.8|4570.8|4587.3|4571.3|4582.8|4569.3|0
1621392180000|2021-05-19 02:43:00|4584.4|4572.4|4584.4|4572.4|4584.4|4572.4|4584.4|4572.4|0
1621392190000|2021-05-19 02:43:10|4584.8|4572.8|4584.8|4572.8|4584.8|4572.8|4584.8|4572.8|0
1621392240000|2021-05-19 02:44:00|4585.7|4573.7|4585.7|4573.7|4585.7|4573.7|4585.7|4573.7|0
1621392250000|2021-05-19 02:44:10|4586.9|4574.9|4586.9|4574.9|4586.9|4574.9|4586.9|4574.9|0
1621392270000|2021-05-19 02:44:30|4587.3|4575.3|4587.3|4575.3|4587.3|4575.3|4587.3|4575.3|0
1621392280000|2021-05-19 02:44:40|4587.7|4575.7|4590.9|4578.9|4590.9|4578.9|4587.7|4575.7|2
1621392290000|2021-05-19 02:44:50|4590.6|4578.6|4590.9|4578.9|4590.9|4578.9|4590.6|4578.6|2
1621392300000|2021-05-19 02:45:00|4591.3|4579.3|4594.9|4582.9|4594.9|4582.9|4591.3|4579.3|10
1621392310000|2021-05-19 02:45:10|4595.3|4583.3|4596.3|4584.3|4596.3|4584.3|4595.3|4583.3|11
1621392320000|2021-05-19 02:45:20|4597.3|4585.3|4597.3|4585.3|4597.3|4585.3|4597.3|4585.3|5
1621392330000|2021-05-19 02:45:30|4597.7|4585.7|4597.7|4585.7|4597.8|4585.8|4597.7|4585.7|0
1621392340000|2021-05-19 02:45:40|4598.1|4586.1|4598.1|4586.1|4598.1|4586.1|4598.1|4586.1|0
1621392360000|2021-05-19 02:46:00|4598.5|4586.5|4598.5|4586.5|4598.5|4586.5|4598.5|4586.5|0
1621392370000|2021-05-19 02:46:10|4598.6|4586.6|4598.6|4586.6|4598.6|4586.6|4598.6|4586.6|0
1621392380000|2021-05-19 02:46:20|4598.5|4586.5|4598.1|4586.1|4598.5|4586.5|4598.1|4586.1|0
1621392410000|2021-05-19 02:46:50|4597.7|4585.7|4597.7|4585.7|4597.7|4585.7|4597.7|4585.7|0
1621392450000|2021-05-19 02:47:30|4598.1|4586.1|4598.3|4586.3|4598.3|4586.3|4598.1|4586.1|0
1621392460000|2021-05-19 02:47:40|4598.2|4586.2|4598.2|4586.2|4598.2|4586.2|4598.2|4586.2|2
1621392470000|2021-05-19 02:47:50|4597.8|4585.8|4599.1|4587.1|4599.6|4587.6|4597.8|4585.8|0
1621392480000|2021-05-19 02:48:00|4599.6|4587.6|4599|4587|4599.6|4587.6|4599|4587|0
1621392490000|2021-05-19 02:48:10|4599.5|4587.5|4600.5|4588.5|4600.5|4588.5|4599.5|4587.5|0
1621392500000|2021-05-19 02:48:20|4597.6|4585.6|4602.9|4586.9|4603.3|4587.3|4597.6|4585.6|6
1621392510000|2021-05-19 02:48:30|4600.6|4584.6|4599.4|4583.4|4600.6|4584.6|4599.4|4583.4|0
1621392520000|2021-05-19 02:48:40|4599.8|4583.8|4599.8|4583.8|4599.8|4583.8|4599.8|4583.8|0
1621392530000|2021-05-19 02:48:50|4600.6|4584.6|4601.1|4585.1|4601.1|4585.1|4600.2|4584.2|0
1621392550000|2021-05-19 02:49:10|4602.4|4586.4|4602.4|4586.4|4602.4|4586.4|4602.4|4586.4|0
1621392580000|2021-05-19 02:49:40|4601.1|4585.1|4600.2|4584.2|4601.1|4585.1|4600.2|4584.2|0
1621392590000|2021-05-19 02:49:50|4599.8|4583.8|4599.8|4583.8|4599.8|4583.8|4599.8|4583.8|0
1621392600000|2021-05-19 02:50:00|4599.4|4583.4|4599.4|4583.4|4599.4|4583.4|4599.4|4583.4|0
1621392610000|2021-05-19 02:50:10|4598.2|4582.2|4598.6|4582.6|4598.6|4582.6|4598.2|4582.2|0
1621392620000|2021-05-19 02:50:20|4595.7|4579.7|4594.8|4578.8|4595.7|4579.7|4594.8|4578.8|0
1621392640000|2021-05-19 02:50:40|4593.1|4577.1|4590|4578|4593.1|4578|4590|4576.1|0
1621392650000|2021-05-19 02:50:50|4589.4|4577.4|4589.5|4577.5|4589.5|4577.5|4589.4|4577.4|0
1621392660000|2021-05-19 02:51:00|4589.6|4577.6|4588.6|4576.6|4589.6|4577.6|4588.5|4576.5|0
1621392670000|2021-05-19 02:51:10|4587.8|4575.8|4587.8|4575.8|4587.8|4575.8|4587.8|4575.8|0
1621392680000|2021-05-19 02:51:20|4587.7|4575.7|4587.7|4575.7|4587.7|4575.7|4587.7|4575.7|0
1621392690000|2021-05-19 02:51:30|4586.8|4574.8|4584.1|4572.1|4586.8|4574.8|4583.3|4571.3|7
1621392700000|2021-05-19 02:51:40|||||||||1
1621392710000|2021-05-19 02:51:50|4586.8|4570.8|4586.8|4570.8|4586.8|4570.8|4586.8|4570.8|0
1621392720000|2021-05-19 02:52:00|4589.7|4573.7|4589.5|4573.5|4589.7|4575.5|4586.6|4573.5|0
1621392730000|2021-05-19 02:52:10|4588.2|4576.2|4588.2|4576.2|4588.2|4576.2|4588.2|4576.2|0
1621392740000|2021-05-19 02:52:20|4587|4575|4586.5|4574.5|4587|4575|4586.4|4574.4|0
1621392750000|2021-05-19 02:52:30|4586.1|4574.1|4586.1|4574.1|4586.1|4574.1|4586.1|4574.1|0
1621392760000|2021-05-19 02:52:40|4586|4574|4586.5|4574.5|4588.1|4576.1|4586|4574|2
1621392770000|2021-05-19 02:52:50|4586.4|4574.4|4586.3|4574.3|4586.4|4574.4|4586.3|4574.3|0
1621392780000|2021-05-19 02:53:00|4590|4574|4587.3|4575.3|4590|4575.3|4587.3|4574|0
1621392790000|2021-05-19 02:53:10|4588.2|4576.2|4588.3|4576.3|4588.3|4576.3|4588.2|4576.2|0
1621392800000|2021-05-19 02:53:20|4587.8|4575.8|4586.3|4574.3|4587.8|4575.8|4586.3|4574.3|0
1621392810000|2021-05-19 02:53:30|4586.8|4574.8|4586.8|4574.8|4586.8|4574.8|4586.8|4574.8|1
1621392820000|2021-05-19 02:53:40|4585.6|4573.6|4584.6|4572.6|4585.6|4573.6|4584.6|4572.6|0
1621392830000|2021-05-19 02:53:50|4584.2|4572.2|4584.6|4572.6|4584.6|4572.6|4584.2|4572.2|0
1621392840000|2021-05-19 02:54:00|4584.2|4572.2|4584.3|4572.3|4584.6|4572.6|4584.2|4572.2|1
1621392850000|2021-05-19 02:54:10|4583.9|4571.9|4583.9|4571.9|4584.4|4572.4|4583.7|4571.7|2
1621392860000|2021-05-19 02:54:20|4583.7|4571.7|4580.4|4568.4|4583.7|4571.7|4580.4|4568.4|10
1621392870000|2021-05-19 02:54:30|4579|4567|4578.5|4566.5|4579|4567|4578.4|4566.4|1
1621392880000|2021-05-19 02:54:40|4577.3|4565.3|4577.3|4565.3|4577.7|4565.7|4575.1|4563.1|9
1621392890000|2021-05-19 02:54:50|4576.9|4564.9|4582.7|4566.7|4582.7|4568.6|4576.5|4564.5|6
1621392900000|2021-05-19 02:55:00|4580.2|4568.2|4583.5|4567.5|4583.5|4568.7|4580.2|4567.1|1
1621392910000|2021-05-19 02:55:10|4581|4569|4580|4568|4581.4|4569.4|4580|4568|0
1621392920000|2021-05-19 02:55:20|4579.3|4567.3|4577.4|4565.4|4579.3|4567.3|4577.4|4565.4|1
1621392930000|2021-05-19 02:55:30|4576.9|4564.9|4577.3|4565.3|4577.6|4565.6|4576.4|4564.4|5
1621392940000|2021-05-19 02:55:40|4578.5|4566.5|4579.1|4567.1|4579.1|4567.1|4578.5|4566.5|1
1621392960000|2021-05-19 02:56:00|4579.9|4567.9|4576.2|4564.2|4579.9|4567.9|4575.8|4563.8|11
1621392970000|2021-05-19 02:56:10|4575.8|4563.8|4574.3|4562.3|4575.8|4563.8|4574.3|4562.3|18
1621392990000|2021-05-19 02:56:30|4575.6|4563.6|4575.6|4563.6|4575.6|4563.6|4575.6|4563.6|0
1621393000000|2021-05-19 02:56:40|4575.2|4563.2|4575.2|4563.2|4575.2|4563.2|4575.2|4563.2|0
1621393020000|2021-05-19 02:57:00|4574.8|4562.8|4574.3|4562.3|4574.8|4562.8|4572.5|4560.5|0
1621393030000|2021-05-19 02:57:10|4574.8|4562.8|4574.8|4562.8|4574.8|4562.8|4574.8|4562.8|0
1621393050000|2021-05-19 02:57:30|4575.6|4563.6|4575.6|4563.6|4575.6|4563.6|4575.6|4563.6|0
1621393060000|2021-05-19 02:57:40|4574.8|4562.8|4571.3|4559.3|4574.8|4562.8|4571.3|4559.3|0
1621393070000|2021-05-19 02:57:50|4570|4558|4570.4|4558.4|4570.8|4558.8|4569.9|4557.9|18
1621393080000|2021-05-19 02:58:00|4570.2|4558.2|4570|4558|4570.2|4558.2|4569.8|4557.8|11
1621393090000|2021-05-19 02:58:10|4570.4|4558.4|4570.4|4558.4|4570.4|4558.4|4570.4|4558.4|0
1621393110000|2021-05-19 02:58:30|4570.5|4558.5|4570.1|4558.1|4570.5|4558.5|4570.1|4558.1|0
1621393130000|2021-05-19 02:58:50|4569.3|4557.3|4567.9|4555.9|4571.5|4559.5|4567.9|4555.9|4
1621393140000|2021-05-19 02:59:00|4570.3|4558.3|4570.3|4558.3|4570.3|4558.3|4567.9|4555.9|12
1621393150000|2021-05-19 02:59:10|4569.9|4557.9|4568.8|4556.8|4569.9|4557.9|4568.8|4556.8|3
1621393160000|2021-05-19 02:59:20|4567.9|4555.9|4566.9|4554.9|4567.9|4555.9|4566.9|4554.9|0
1621393170000|2021-05-19 02:59:30|4567|4555|4567.3|4555.3|4567.3|4555.3|4565.9|4553.9|6
1621393180000|2021-05-19 02:59:40|4566.8|4554.8|4566.7|4554.7|4566.8|4554.8|4566.1|4554.1|1
1621393190000|2021-05-19 02:59:50|4566.2|4554.2|4565.1|4553.1|4566.5|4554.5|4565.1|4553.1|7
1621393200000|2021-05-19 03:00:00|4564.3|4552.3|4563.3|4551.3|4565.1|4553.1|4563.3|4551.3|41
1621393210000|2021-05-19 03:00:10|4564.1|4552.1|4561.9|4549.9|4564.1|4552.1|4561.3|4549.3|23
1621393220000|2021-05-19 03:00:20|4562.4|4550.4|4556.8|4544.8|4562.4|4550.4|4556.8|4544.8|14
1621393230000|2021-05-19 03:00:30|4556.7|4544.7|4555.4|4535.4|4558.9|4544.7|4555.4|4535.4|0
1621393240000|2021-05-19 03:00:40|4555.3|4535.3|4554.9|4534.9|4555.7|4535.7|4554.9|4534.9|0
1621393250000|2021-05-19 03:00:50|4555.3|4535.3|4556.3|4536.3|4556.3|4536.3|4555.3|4535.3|0
1621393260000|2021-05-19 03:01:00|4557|4537|4555.2|4535.2|4557.1|4537.1|4555.2|4535.2|0
1621393270000|2021-05-19 03:01:10|4555.1|4535.1|4554.4|4534.4|4556.2|4536.2|4554.4|4534.4|0
1621393280000|2021-05-19 03:01:20|4554.1|4534.1|4553|4533|4554.1|4534.1|4551.9|4531.9|0
1621393290000|2021-05-19 03:01:30|4553.9|4533.9|4552.4|4532.4|4553.9|4533.9|4552.4|4532.4|0
1621393300000|2021-05-19 03:01:40|4552|4532|4552.3|4532.3|4552.4|4532.4|4552|4532|0
1621393310000|2021-05-19 03:01:50|4552.6|4532.6|4553|4533|4555.1|4535.1|4552.6|4532.6|0
1621393320000|2021-05-19 03:02:00|4552.9|4532.9|4552.9|4532.9|4553.3|4533.3|4551.9|4531.9|0
1621393330000|2021-05-19 03:02:10|4552.8|4532.8|4552.4|4532.4|4552.8|4532.8|4552.4|4532.4|0
1621393340000|2021-05-19 03:02:20|4550.2|4530.2|4548.7|4528.7|4550.2|4530.2|4548.7|4528.7|0
1621393350000|2021-05-19 03:02:30|4548.8|4528.8|4548.4|4528.4|4549.1|4529.1|4547.8|4527.8|0
1621393360000|2021-05-19 03:02:40|4549.2|4529.2|4550.1|4530.1|4550.1|4530.1|4549.2|4529.2|0
1621393370000|2021-05-19 03:02:50|4550|4530|4550|4530|4550|4530|4550|4530|0
1621393380000|2021-05-19 03:03:00|4550.1|4530.1|4553.9|4533.9|4553.9|4533.9|4550.1|4530.1|0
1621393390000|2021-05-19 03:03:10|4553.8|4533.8|4553.7|4533.7|4554.2|4534.2|4553.7|4533.7|0
1621393410000|2021-05-19 03:03:30|4554.4|4534.4|4557.7|4537.7|4557.7|4537.7|4554.4|4534.4|0
1621393420000|2021-05-19 03:03:40|4557.3|4537.3|4556.9|4536.9|4557.3|4537.3|4556.9|4536.9|0
1621393430000|2021-05-19 03:03:50|4557.8|4537.8|4557.7|4537.7|4557.9|4537.9|4557.3|4537.3|0
1621393440000|2021-05-19 03:04:00|4558.1|4538.1|4558.9|4538.9|4559.9|4539.9|4558.1|4538.1|0
1621393450000|2021-05-19 03:04:10|4559.4|4539.4|4560.4|4540.4|4560.4|4540.4|4559.4|4539.4|0
1621393460000|2021-05-19 03:04:20|4560.9|4540.9|4562.9|4542.9|4564.2|4544.2|4560.5|4540.5|0
1621393470000|2021-05-19 03:04:30|4562.4|4542.4|4565.4|4545.4|4565.4|4545.4|4562.4|4542.4|0
1621393480000|2021-05-19 03:04:40|4563.2|4543.2|4562.7|4542.7|4563.2|4543.2|4561.8|4541.8|0
1621393490000|2021-05-19 03:04:50|4563.1|4543.1|4562.7|4542.7|4563.1|4543.1|4562.7|4542.7|0
1621393500000|2021-05-19 03:05:00|4562.8|4542.8|4560|4540|4562.8|4542.8|4560|4540|0
1621393510000|2021-05-19 03:05:10|4560.4|4540.4|4559|4539|4560.4|4540.4|4559|4539|0
1621393530000|2021-05-19 03:05:30|4559.5|4539.5|4560.4|4540.4|4560.4|4540.4|4559.5|4539.5|0
1621393540000|2021-05-19 03:05:40|4560.8|4540.8|4561.8|4541.8|4561.9|4541.9|4560.8|4540.8|0
1621393550000|2021-05-19 03:05:50|4561.4|4541.4|4561.3|4541.3|4561.4|4541.4|4561.3|4541.3|0
1621393560000|2021-05-19 03:06:00|4560.9|4540.9|4559.9|4539.9|4560.9|4540.9|4559.5|4539.5|0
1621393570000|2021-05-19 03:06:10|4559.5|4539.5|4559.4|4539.4|4559.5|4539.5|4559.4|4539.4|0
1621393580000|2021-05-19 03:06:20|4560.4|4540.4|4562.3|4542.3|4562.3|4542.3|4560.4|4540.4|0
1621393600000|2021-05-19 03:06:40|4562.7|4542.7|4562.8|4542.8|4562.8|4542.8|4562.7|4542.7|0
1621393610000|2021-05-19 03:06:50|4562.3|4542.3|4562.2|4542.2|4562.3|4542.3|4561.8|4541.8|0
1621393620000|2021-05-19 03:07:00|4561.8|4541.8|4561.8|4541.8|4561.8|4541.8|4561.7|4541.7|0
1621393630000|2021-05-19 03:07:10|4561.7|4541.7|4562.2|4542.2|4562.2|4542.2|4561.7|4541.7|0
1621393640000|2021-05-19 03:07:20|4561.7|4541.7|4561.7|4541.7|4561.7|4541.7|4561.3|4541.3|0
1621393650000|2021-05-19 03:07:30|4561.9|4541.9|4562.8|4542.8|4562.8|4542.8|4561.9|4541.9|0
1621393660000|2021-05-19 03:07:40|4563.8|4543.8|4563.3|4543.3|4563.8|4543.8|4563.3|4543.3|0
1621393670000|2021-05-19 03:07:50|4563.8|4543.8|4563.8|4543.8|4563.8|4543.8|4563.8|4543.8|0
1621393680000|2021-05-19 03:08:00|4563.3|4543.3|4563.8|4543.8|4565.4|4545.4|4563.3|4543.3|0
1621393690000|2021-05-19 03:08:10|4566.5|4546.5|4566.7|4546.7|4566.7|4546.7|4566.5|4546.5|0
1621393700000|2021-05-19 03:08:20|4567.2|4547.2|4567.8|4547.8|4567.8|4547.8|4566.8|4546.8|0
1621393710000|2021-05-19 03:08:30|4570.8|4550.8|4569.7|4549.7|4570.9|4550.9|4569.7|4549.7|0
1621393720000|2021-05-19 03:08:40|4568.8|4548.8|4567.7|4547.7|4568.8|4548.8|4566.7|4546.7|0
1621393730000|2021-05-19 03:08:50|4568.2|4548.2|4568.2|4548.2|4568.2|4548.2|4568.2|4548.2|0
1621393740000|2021-05-19 03:09:00|4567.8|4547.8|4571.7|4551.7|4571.7|4551.7|4567.8|4547.8|0
1621393750000|2021-05-19 03:09:10|4572.1|4552.1|4572.2|4552.2|4572.2|4552.2|4572.1|4552.1|0
1621393760000|2021-05-19 03:09:20|4572.6|4552.6|4573|4553|4573|4553|4572.6|4552.6|0
1621393770000|2021-05-19 03:09:30|4572.2|4552.2|4570.4|4550.4|4572.2|4552.2|4570.4|4550.4|0
1621393780000|2021-05-19 03:09:40|4569.2|4549.2|4568.1|4548.1|4569.2|4549.2|4568.1|4548.1|0
1621393790000|2021-05-19 03:09:50|4567.7|4547.7|4568.5|4548.5|4568.5|4548.5|4567.7|4547.7|0
1621393810000|2021-05-19 03:10:10|4569.5|4549.5|4571|4551|4571|4551|4569.5|4549.5|0
1621393830000|2021-05-19 03:10:30|4572.7|4552.7|4571.7|4551.7|4573.4|4553.4|4571.3|4551.3|0
1621393840000|2021-05-19 03:10:40|4572.1|4552.1|4572.1|4552.1|4572.1|4552.1|4572.1|4552.1|0
1621393850000|2021-05-19 03:10:50|4570.9|4554.9|4570.9|4554.9|4570.9|4554.9|4570.9|4554.9|0
1621393860000|2021-05-19 03:11:00|4571.3|4555.3|4571.3|4555.3|4571.3|4555.3|4571.3|4555.3|0
1621393870000|2021-05-19 03:11:10|4570.9|4554.9|4570|4554|4570.9|4554.9|4570|4554|0
1621393880000|2021-05-19 03:11:20|4569.5|4553.5|4569|4553|4569.5|4553.5|4569|4553|0
1621393890000|2021-05-19 03:11:30|4569.2|4553.2|4571.3|4555.3|4571.3|4555.3|4569.2|4553.2|0
1621393900000|2021-05-19 03:11:40|4571.2|4555.2|4570.4|4554.4|4571.2|4555.2|4570.4|4554.4|0
1621393910000|2021-05-19 03:11:50|4569.1|4553.1|4565.3|4553.3|4569.1|4553.7|4565.3|4551.4|0
1621393920000|2021-05-19 03:12:00|4567.4|4551.4|4565.2|4553.2|4567.8|4553.7|4565.2|4551.4|0
1621393930000|2021-05-19 03:12:10|4563.4|4551.4|4562.5|4550.5|4563.6|4551.6|4562.5|4550.5|0
1621393940000|2021-05-19 03:12:20|4562.1|4550.1|4561.1|4549.1|4562.1|4550.1|4561.1|4549.1|0
1621393970000|2021-05-19 03:12:50|4560.1|4548.1|4559.6|4547.6|4560.1|4548.1|4559.6|4547.6|0
1621393980000|2021-05-19 03:13:00|4559.1|4547.1|4559.6|4547.6|4559.6|4547.6|4557.8|4545.8|0
1621393990000|2021-05-19 03:13:10|4559.4|4547.4|4560.4|4548.4|4560.4|4548.4|4559.4|4547.4|0
1621394010000|2021-05-19 03:13:30|4560.3|4548.3|4560.3|4548.3|4560.3|4548.3|4560.3|4548.3|0
1621394020000|2021-05-19 03:13:40|4559.9|4547.9|4559.9|4547.9|4559.9|4547.9|4559.9|4547.9|0
1621394040000|2021-05-19 03:14:00|4560.3|4548.3|4564.6|4548.6|4564.6|4550.1|4560.3|4548.3|0
1621394050000|2021-05-19 03:14:10|4564.2|4548.2|4562|4550|4564.2|4550.5|4562|4548.2|0
1621394070000|2021-05-19 03:14:30|4562.5|4550.5|4561.5|4549.5|4562.5|4550.5|4561.5|4549.5|0
1621394080000|2021-05-19 03:14:40|4562.8|4550.8|4562.9|4550.9|4562.9|4550.9|4562.8|4550.8|0
1621394090000|2021-05-19 03:14:50|4563.8|4551.8|4564.6|4552.6|4564.6|4552.6|4563.8|4551.8|0
1621394110000|2021-05-19 03:15:10|4563.8|4551.8|4563.8|4551.8|4563.8|4551.8|4563.8|4551.8|0
1621394120000|2021-05-19 03:15:20|4563.4|4551.4|4563.4|4551.4|4563.4|4551.4|4563.4|4551.4|0
1621394130000|2021-05-19 03:15:30|4563|4551|4563|4551|4563|4551|4563|4551|0
1621394140000|2021-05-19 03:15:40|4563.3|4551.3|4562|4550|4563.3|4551.3|4562|4550|0
1621394150000|2021-05-19 03:15:50|4561.9|4549.9|4561.9|4549.9|4562|4550|4561.9|4549.9|0
1621394160000|2021-05-19 03:16:00|4561|4549|4561|4549|4561|4549|4561|4549|0
1621394170000|2021-05-19 03:16:10|4561.5|4549.5|4561.5|4549.5|4561.5|4549.5|4561.5|4549.5|0
1621394190000|2021-05-19 03:16:30|4562.1|4550.1|4563|4551|4563|4551|4562.1|4550.1|0
1621394200000|2021-05-19 03:16:40|4564.3|4552.3|4564.3|4552.3|4564.3|4552.3|4564.3|4552.3|0
1621394220000|2021-05-19 03:17:00|4564.5|4552.5|4565.3|4553.3|4565.3|4553.3|4563.5|4551.5|0
1621394230000|2021-05-19 03:17:10|4564.9|4552.9|4564.9|4552.9|4564.9|4552.9|4564.9|4552.9|0
1621394250000|2021-05-19 03:17:30|4565.3|4553.3|4565.8|4553.8|4565.8|4553.8|4565.3|4553.3|0
1621394260000|2021-05-19 03:17:40|4566.7|4554.7|4567.1|4555.1|4567.5|4555.5|4566.7|4554.7|0
1621394280000|2021-05-19 03:18:00|4566.7|4554.7|4566.7|4554.7|4566.7|4554.7|4566.7|4554.7|0
1621394290000|2021-05-19 03:18:10|4567.1|4555.1|4566|4554|4567.1|4555.1|4566|4554|0
1621394300000|2021-05-19 03:18:20|4567|4555|4568.2|4548.2|4568.7|4555|4567|4547.8|1
1621394310000|2021-05-19 03:18:30|4568.7|4548.7|4568.7|4548.7|4568.7|4548.7|4568.7|4548.7|0
1621394320000|2021-05-19 03:18:40|4569.5|4549.5|4565.5|4553.5|4569.5|4554.5|4565.5|4549.5|0
1621394340000|2021-05-19 03:19:00|4566.5|4554.5|4566.5|4554.5|4566.5|4554.5|4566.5|4554.5|0
1621394350000|2021-05-19 03:19:10|4566.1|4554.1|4565.7|4553.7|4566.1|4554.1|4565.7|4553.7|0
1621394360000|2021-05-19 03:19:20|4566.1|4554.1|4569|4553|4569.2|4554.1|4566.1|4552.8|0
1621394380000|2021-05-19 03:19:40|4566.3|4554.3|4566.3|4554.3|4566.3|4554.3|4566.3|4554.3|0
1621394390000|2021-05-19 03:19:50|4565.9|4553.9|4565.4|4553.4|4565.9|4553.9|4565.4|4553.4|0
1621394400000|2021-05-19 03:20:00|4565.6|4553.6|4565.6|4553.6|4565.6|4553.6|4565.6|4553.6|0
1621394420000|2021-05-19 03:20:20|4564.8|4552.8|4564.3|4552.3|4564.8|4552.8|4564.3|4552.3|0
1621394430000|2021-05-19 03:20:30|4563.8|4551.8|4563.8|4551.8|4563.8|4551.8|4563.8|4551.8|0
1621394440000|2021-05-19 03:20:40|4563.4|4551.4|4564.3|4552.3|4564.7|4552.7|4563.4|4551.4|1
1621394450000|2021-05-19 03:20:50|4563.8|4551.8|4563.8|4551.8|4563.8|4551.8|4563.8|4551.8|0
1621394460000|2021-05-19 03:21:00|4563.3|4551.3|4563.3|4551.3|4563.3|4551.3|4563.3|4551.3|0
1621394470000|2021-05-19 03:21:10|4561.6|4549.6|4560|4548|4561.6|4549.6|4559.6|4547.6|6
1621394480000|2021-05-19 03:21:20|4559.6|4547.6|4559.1|4547.1|4559.6|4547.6|4559.1|4547.1|0
1621394490000|2021-05-19 03:21:30|4559.5|4547.5|4559.4|4547.4|4559.5|4547.5|4559.4|4547.4|0
1621394500000|2021-05-19 03:21:40|4560.3|4548.3|4560.5|4548.5|4560.5|4548.5|4560.3|4548.3|0
1621394510000|2021-05-19 03:21:50|4560.9|4548.9|4561.8|4549.8|4562.2|4550.2|4560.9|4548.9|0
1621394520000|2021-05-19 03:22:00|4562.7|4550.7|4562.3|4550.3|4562.8|4550.8|4562.2|4550.2|0
1621394530000|2021-05-19 03:22:10|4562.7|4550.7|4560.6|4548.6|4562.7|4550.7|4560.6|4548.6|1
1621394550000|2021-05-19 03:22:30|4560.2|4548.2|4562.3|4550.3|4562.3|4550.3|4560.1|4548.1|1
1621394560000|2021-05-19 03:22:40|4561.5|4549.5|4562|4550|4562|4550|4561.5|4549.5|1
1621394580000|2021-05-19 03:23:00|4561.6|4549.6|4561|4549|4561.6|4549.6|4561|4549|0
1621394590000|2021-05-19 03:23:10|4560.6|4548.6|4560.5|4548.5|4561.1|4549.1|4560.5|4548.5|3
1621394610000|2021-05-19 03:23:30|4561.3|4549.3|4561.3|4549.3|4561.3|4549.3|4561.3|4549.3|0
1621394620000|2021-05-19 03:23:40|4563.4|4551.4|4563.4|4551.4|4563.4|4551.4|4563.4|4551.4|0
1621394640000|2021-05-19 03:24:00|4560.9|4548.9|4560.9|4548.9|4560.9|4548.9|4560.9|4548.9|0
1621394650000|2021-05-19 03:24:10|4557.6|4545.6|4556.7|4544.7|4557.6|4545.6|4556.7|4544.7|1
1621394660000|2021-05-19 03:24:20|4555.8|4543.8|4556.3|4544.3|4556.3|4544.3|4555.3|4543.3|0
1621394670000|2021-05-19 03:24:30|4555.8|4543.8|4555.4|4543.4|4556.3|4544.3|4555.3|4543.3|4
1621394680000|2021-05-19 03:24:40|4554.2|4542.2|4554.2|4542.2|4554.2|4542.2|4554.2|4542.2|0
1621394700000|2021-05-19 03:25:00|4554.6|4542.6|4554.6|4542.6|4554.6|4542.6|4554.6|4542.6|0
1621394710000|2021-05-19 03:25:10|4555.8|4543.8|4555.8|4543.8|4555.8|4543.8|4555.8|4543.8|0
1621394730000|2021-05-19 03:25:30|4557.9|4545.9|4557.9|4545.9|4557.9|4545.9|4557.9|4545.9|0
1621394740000|2021-05-19 03:25:40|4560.4|4548.4|4560.4|4548.4|4560.4|4548.4|4560.4|4548.4|0
1621394760000|2021-05-19 03:26:00|4560|4548|4560|4548|4560|4548|4560|4548|0
1621394790000|2021-05-19 03:26:30|4556.6|4544.6|4556.6|4544.6|4556.6|4544.6|4556.6|4544.6|0
1621394800000|2021-05-19 03:26:40|4557.1|4545.1|4557.1|4545.1|4557.1|4545.1|4557.1|4545.1|0
1621394820000|2021-05-19 03:27:00|4556.6|4544.6|4556.8|4544.8|4556.8|4544.8|4556.6|4544.6|3
1621394850000|2021-05-19 03:27:30|4557.4|4545.4|4553.5|4541.5|4557.4|4545.4|4553.4|4541.4|4
1621394860000|2021-05-19 03:27:40|4554|4542|4555.7|4543.7|4556.3|4544.1|4553.9|4540.3|0
1621394870000|2021-05-19 03:27:50|4554.9|4542.9|4554.9|4542.9|4554.9|4542.9|4554.9|4542.9|0
1621394880000|2021-05-19 03:28:00|4553.6|4541.6|4553.1|4541.1|4553.6|4541.6|4552.1|4540.1|0
1621394890000|2021-05-19 03:28:10|4552.7|4540.7|4552.5|4540.5|4552.9|4540.9|4551.1|4539.1|6
1621394900000|2021-05-19 03:28:20|4552.6|4540.6|4549.8|4537.8|4552.7|4540.7|4549.8|4537.8|6
1621394910000|2021-05-19 03:28:30|||||||||1
1621394920000|2021-05-19 03:28:40|||||||||1
1621394930000|2021-05-19 03:28:50|4550.2|4538.2|4550.3|4538.3|4550.3|4538.3|4550.2|4538.2|1
1621394950000|2021-05-19 03:29:10|4549.9|4537.9|4548.7|4536.7|4549.9|4537.9|4548.6|4536.6|5
1621394960000|2021-05-19 03:29:20|||||||||1
1621394970000|2021-05-19 03:29:30|4549.1|4537.1|4549.1|4537.1|4549.1|4537.1|4549.1|4537.1|0
1621394980000|2021-05-19 03:29:40|4549.5|4537.5|4549.1|4537.1|4549.5|4537.5|4549.1|4537.1|0
1621394990000|2021-05-19 03:29:50|4549|4537|4553.6|4541.6|4553.6|4541.6|4549|4537|3
1621395000000|2021-05-19 03:30:00|4557.1|4541.1|4553.3|4541.3|4557.1|4543.8|4553.2|4540.1|0
1621395020000|2021-05-19 03:30:20|4553.7|4541.7|4561.6|4541.6|4561.6|4543.1|4553.7|4541.1|0
1621395030000|2021-05-19 03:30:30|4559.7|4543.7|4559.6|4543.6|4559.7|4544.2|4556.2|4542.2|0
1621395040000|2021-05-19 03:30:40|4560|4544|4556.6|4544.6|4560|4545.9|4556.6|4544|0
1621395050000|2021-05-19 03:30:50|4556.5|4544.5|4556.4|4544.4|4556.5|4544.5|4556.4|4544.4|0
1621395060000|2021-05-19 03:31:00|4553.1|4541.1|4551.4|4539.4|4553.1|4541.1|4551.4|4539.4|1
1621395070000|2021-05-19 03:31:10|4551.8|4539.8|4556.1|4540.1|4556.1|4540.7|4551.8|4538.9|0
1621395090000|2021-05-19 03:31:30|4557.4|4541.4|4557.4|4541.4|4557.4|4541.4|4557.4|4541.4|0
1621395100000|2021-05-19 03:31:40|4556.6|4540.6|4556.6|4540.6|4556.6|4540.6|4556.1|4540.1|0
1621395110000|2021-05-19 03:31:50|4556.1|4540.1|4556.6|4540.6|4556.6|4540.6|4556.1|4540.1|0
1621395130000|2021-05-19 03:32:10|4557|4541|4557|4541|4557|4541|4557|4541|0
1621395150000|2021-05-19 03:32:30|4556.5|4540.5|4556.5|4540.5|4556.5|4540.5|4556.5|4540.5|0
1621395160000|2021-05-19 03:32:40|4557|4541|4557|4541|4557|4541|4557|4541|0
1621395170000|2021-05-19 03:32:50|4556.5|4540.5|4554|4542|4556.5|4542|4554|4540.5|0
1621395180000|2021-05-19 03:33:00|4553.1|4541.1|4551.8|4539.8|4553.1|4541.1|4551.8|4539.8|0
1621395200000|2021-05-19 03:33:20|4552.7|4540.7|4552.7|4540.7|4552.7|4540.7|4552.7|4540.7|0
1621395210000|2021-05-19 03:33:30|4552.3|4540.3|4552.8|4540.8|4552.8|4540.8|4552.3|4540.3|0
1621395220000|2021-05-19 03:33:40|4553.2|4541.2|4553.2|4541.2|4553.2|4541.2|4553.2|4541.2|0
1621395230000|2021-05-19 03:33:50|4552.8|4540.8|4552.8|4540.8|4552.8|4540.8|4552.8|4540.8|0
1621395260000|2021-05-19 03:34:20|4552.3|4540.3|4552.3|4540.3|4552.3|4540.3|4552.3|4540.3|0
1621395290000|2021-05-19 03:34:50|4552.8|4540.8|4552.8|4540.8|4552.8|4540.8|4552.8|4540.8|0
1621395300000|2021-05-19 03:35:00|4552.7|4540.7|4552.7|4540.7|4552.7|4540.7|4552.7|4540.7|0
1621395310000|2021-05-19 03:35:10|4553.5|4541.5|4553.5|4541.5|4553.5|4541.5|4553.5|4541.5|0
1621395330000|2021-05-19 03:35:30|4552.7|4540.7|4552.7|4540.7|4552.7|4540.7|4552.7|4540.7|0
1621395340000|2021-05-19 03:35:40|4553.5|4541.5|4553.5|4541.5|4553.5|4541.5|4553.5|4541.5|0
1621395370000|2021-05-19 03:36:10|4553.1|4541.1|4553.1|4541.1|4553.1|4541.1|4553.1|4541.1|0
1621395390000|2021-05-19 03:36:30|4553.9|4541.9|4553.9|4541.9|4553.9|4541.9|4553.9|4541.9|0
1621395410000|2021-05-19 03:36:50|4554|4542|4553.5|4541.5|4554|4542|4553.5|4541.5|0
1621395420000|2021-05-19 03:37:00|4553.6|4541.6|4554|4542|4554|4542|4553.6|4541.6|0
1621395430000|2021-05-19 03:37:10|4553.6|4541.6|4553.5|4541.5|4553.6|4541.6|4553.5|4541.5|0
1621395460000|2021-05-19 03:37:40|4553.6|4541.6|4553.6|4541.6|4553.6|4541.6|4553.6|4541.6|0
1621395490000|2021-05-19 03:38:10|4552.3|4540.3|4551.4|4539.4|4552.3|4540.3|4551.4|4539.4|0
1621395500000|2021-05-19 03:38:20|4551.3|4539.3|4550.5|4538.5|4551.3|4539.3|4550.5|4538.5|0
1621395510000|2021-05-19 03:38:30|4550.6|4538.6|4552.3|4540.3|4552.3|4540.3|4550.6|4538.6|0
1621395520000|2021-05-19 03:38:40|4553.6|4541.6|4553.6|4541.6|4553.6|4541.6|4553.6|4541.6|0
1621395530000|2021-05-19 03:38:50|4556.5|4540.5|4556.9|4540.9|4556.9|4540.9|4556.5|4540.5|0
1621395590000|2021-05-19 03:39:50|4560.9|4541.4|4561.4|4541.4|4561.4|4543.3|4559.3|4541.4|0
1621395600000|2021-05-19 03:40:00|4561.9|4541.9|4562|4546|4564.8|4546.7|4560.4|4541.9|0
1621395610000|2021-05-19 03:40:10|4564.3|4544.3|4565.2|4545.2|4565.2|4545.2|4564.3|4544.3|0
1621395620000|2021-05-19 03:40:20|4565.7|4545.7|4566.1|4546.1|4566.1|4546.1|4565.2|4545.2|0
1621395630000|2021-05-19 03:40:30|4567|4547|4566.8|4546.8|4567|4548.4|4564.4|4546.1|0
1621395640000|2021-05-19 03:40:40|4566.3|4546.3|4568.5|4548.5|4568.5|4548.5|4566.3|4546.3|0
1621395650000|2021-05-19 03:40:50|4567.8|4547.8|4567.6|4547.6|4567.8|4547.8|4567.6|4547.6|0
1621395670000|2021-05-19 03:41:10|4568|4548|4568|4548|4568|4548|4568|4548|0
1621395690000|2021-05-19 03:41:30|4567.6|4547.6|4565.1|4549.1|4567.6|4549.1|4565.1|4547.2|0
1621395700000|2021-05-19 03:41:40|4565.5|4549.5|4565.5|4549.5|4565.5|4549.5|4565.5|4549.5|0
1621395720000|2021-05-19 03:42:00|4565.1|4549.1|4565.1|4549.1|4565.1|4549.1|4565.1|4549.1|0
1621395730000|2021-05-19 03:42:10|4565.2|4549.2|4565.2|4549.2|4565.2|4549.2|4565.2|4549.2|0
1621395740000|2021-05-19 03:42:20|4565.7|4549.7|4565.7|4549.7|4565.7|4549.7|4565.7|4549.7|0
1621395750000|2021-05-19 03:42:30|4566.1|4550.1|4570.3|4550.3|4570.3|4550.3|4566.1|4548.5|0
1621395760000|2021-05-19 03:42:40|4568.5|4552.5|4570.7|4550.7|4571.1|4552.5|4568.5|4550.7|0
1621395770000|2021-05-19 03:42:50|4571.1|4551.1|4569.3|4553.3|4571.1|4553.3|4569.3|4551.1|0
1621395780000|2021-05-19 03:43:00|4571.1|4551.1|4569.3|4553.3|4571.1|4553.3|4569.3|4551|0
1621395790000|2021-05-19 03:43:10|4568.9|4552.9|4568.9|4552.9|4568.9|4552.9|4568.9|4552.9|0
1621395800000|2021-05-19 03:43:20|4569|4553|4571.9|4555.9|4571.9|4555.9|4569|4553|0
1621395810000|2021-05-19 03:43:30|4569.8|4553.8|4570.8|4554.8|4570.8|4554.8|4569.8|4553.8|0
1621395820000|2021-05-19 03:43:40|4571.9|4555.9|4571.5|4555.5|4571.9|4555.9|4571.1|4555.1|0
1621395840000|2021-05-19 03:44:00|4570.7|4554.7|4570.7|4554.7|4570.7|4554.7|4570.7|4554.7|0
1621395850000|2021-05-19 03:44:10|4570.2|4554.2|4568|4556|4570.2|4556.1|4568|4554.2|0
1621395860000|2021-05-19 03:44:20|||||||||2
1621395870000|2021-05-19 03:44:30|4570.2|4554.2|4570.2|4554.2|4570.2|4554.2|4570.2|4554.2|1
1621395880000|2021-05-19 03:44:40|4571.1|4555.1|4571.1|4555.1|4571.1|4555.1|4571.1|4555.1|0
1621395910000|2021-05-19 03:45:10|4570.7|4554.7|4570.7|4554.7|4570.7|4554.7|4570.7|4554.7|0
1621395930000|2021-05-19 03:45:30|4571.1|4555.1|4571.1|4555.1|4571.2|4555.2|4571.1|4555.1|1
1621395940000|2021-05-19 03:45:40|4570.7|4554.7|4570.7|4554.7|4570.7|4554.7|4570.7|4554.7|1
1621395950000|2021-05-19 03:45:50|4568.9|4556.9|4568.8|4556.8|4568.9|4556.9|4568.8|4556.8|0
1621395960000|2021-05-19 03:46:00|4568.9|4556.9|4568.9|4556.9|4568.9|4556.9|4568.9|4556.9|1
1621395990000|2021-05-19 03:46:30|4569.7|4557.7|4569.9|4557.9|4569.9|4557.9|4569.7|4557.7|0
1621396000000|2021-05-19 03:46:40|4570.3|4558.3|4570.3|4558.3|4570.3|4558.3|4570.3|4558.3|1
1621396010000|2021-05-19 03:46:50|4570.5|4558.5|4570.5|4558.5|4570.5|4558.5|4570.5|4558.5|0
1621396020000|2021-05-19 03:47:00|4571.4|4559.4|4572.3|4560.3|4572.7|4560.7|4571.4|4559.4|0
1621396030000|2021-05-19 03:47:10|4572.7|4560.7|4573.4|4561.4|4573.4|4561.4|4572.7|4560.7|0
1621396040000|2021-05-19 03:47:20|||||||||2
1621396060000|2021-05-19 03:47:40|4573|4561|4572.9|4560.9|4573|4561|4572.9|4560.9|0
1621396070000|2021-05-19 03:47:50|4572.7|4560.7|4572.7|4560.7|4572.7|4560.7|4572.7|4560.7|0
1621396080000|2021-05-19 03:48:00|4572.3|4560.3|4575|4555|4575|4560.3|4572.3|4555|2
1621396100000|2021-05-19 03:48:20|4575.1|4555.1|4574.5|4554.5|4575.6|4555.6|4574.5|4554.5|0
1621396150000|2021-05-19 03:49:10|4575|4555|4575|4555|4575|4555|4575|4555|0
1621396250000|2021-05-19 03:50:50|4574.7|4554.7|4573.5|4553.5|4574.7|4554.7|4573.5|4553.5|0
1621396280000|2021-05-19 03:51:20|4575|4555|4575|4555|4575|4555|4575|4555|0
1621396290000|2021-05-19 03:51:30|4575.5|4555.5|4575.4|4555.4|4575.5|4555.5|4575.4|4555.4|0
1621396310000|2021-05-19 03:51:50|4572|4560|4572|4560|4572|4560|4572|4560|0
1621396410000|2021-05-19 03:53:30|4571.9|4559.9|4571.5|4559.5|4571.9|4559.9|4571.5|4559.5|0
1621396420000|2021-05-19 03:53:40|4570.2|4558.2|4570.2|4558.2|4570.2|4558.2|4570.2|4558.2|0
1621396430000|2021-05-19 03:53:50|4570.1|4558.1|4569.7|4557.7|4570.1|4558.1|4569.7|4557.7|0
1621396530000|2021-05-19 03:55:30|4571.1|4559.1|4574.5|4558.5|4574.5|4559.5|4571.1|4558.5|0
1621396570000|2021-05-19 03:56:10|4572.7|4560.7|4572.7|4560.7|4572.7|4560.7|4572.7|4560.7|0
1621396580000|2021-05-19 03:56:20|4572.2|4560.2|4572.8|4552.8|4572.8|4560.2|4570.4|4552.8|1
1621396590000|2021-05-19 03:56:30|4573.4|4553.4|4573.4|4553.4|4573.4|4553.4|4573.4|4553.4|0
1621396600000|2021-05-19 03:56:40|4574.4|4554.4|4574.9|4554.9|4574.9|4554.9|4574.4|4554.4|0
1621396620000|2021-05-19 03:57:00|4575.4|4555.4|4575.4|4555.4|4575.4|4555.4|4575.4|4555.4|0
1621396630000|2021-05-19 03:57:10|4574.5|4554.5|4574.1|4554.1|4574.5|4554.5|4574.1|4554.1|0
1621396640000|2021-05-19 03:57:20|4574.6|4554.6|4574.6|4554.6|4575.1|4555.1|4574.6|4554.6|0
1621396650000|2021-05-19 03:57:30|4575.1|4555.1|4575.1|4555.1|4575.1|4555.1|4575.1|4555.1|0
1621396660000|2021-05-19 03:57:40|4575|4555|4574.2|4554.2|4575|4555|4574.2|4554.2|0
1621396670000|2021-05-19 03:57:50|4573.8|4553.8|4573.7|4553.7|4573.8|4553.8|4573.7|4553.7|0
1621396680000|2021-05-19 03:58:00|4574.1|4554.1|4572.5|4552.5|4574.1|4554.7|4570.7|4552.5|0
1621396690000|2021-05-19 03:58:10|4572.4|4552.4|4565|4549|4572.5|4552.5|4565|4549|0
1621396710000|2021-05-19 03:58:30|4565.4|4549.4|4568.9|4548.9|4569|4549.5|4565.4|4548.9|0
1621396720000|2021-05-19 03:58:40|4568.5|4548.5|4568.5|4548.5|4568.5|4548.5|4568.5|4548.5|0
1621396730000|2021-05-19 03:58:50|4568.1|4548.1|4566|4550|4568.1|4550|4566|4548.1|0
1621396750000|2021-05-19 03:59:10|4565.6|4549.6|4565.6|4549.6|4565.6|4549.6|4565.6|4549.6|0
1621396760000|2021-05-19 03:59:20|4567.7|4547.7|4565.2|4549.2|4567.7|4549.6|4565.2|4547.7|0
1621396770000|2021-05-19 03:59:30|4564.8|4548.8|4563.4|4547.4|4564.8|4548.8|4563.4|4547.4|0
1621396780000|2021-05-19 03:59:40|4562.9|4546.9|4563.4|4547.4|4563.4|4547.4|4562.9|4546.9|0
1621396810000|2021-05-19 04:00:10|4563.8|4547.8|4563.9|4547.9|4564.3|4548.3|4563.4|4547.4|0
1621396820000|2021-05-19 04:00:20|4562.2|4550.2|4562.2|4550.2|4562.2|4550.2|4562.2|4550.2|0
1621396830000|2021-05-19 04:00:30|4563|4551|4561.7|4549.7|4563|4551|4561.7|4549.7|0
1621396840000|2021-05-19 04:00:40|4561.8|4549.8|4562.8|4550.8|4563|4551|4561.8|4549.8|0
1621396850000|2021-05-19 04:00:50|4562.6|4550.6|4562.2|4550.2|4562.6|4550.6|4562.2|4550.2|0
1621396860000|2021-05-19 04:01:00|4561.7|4549.7|4559|4547|4561.7|4549.7|4559|4547|1
1621396870000|2021-05-19 04:01:10|4558.6|4546.6|4558.5|4546.5|4558.6|4546.6|4558.5|4546.5|0
1621396880000|2021-05-19 04:01:20|4557.3|4545.3|4556.8|4544.8|4557.3|4545.3|4556.4|4544.4|0
1621396890000|2021-05-19 04:01:30|4556.7|4544.7|4557.3|4545.3|4557.3|4545.3|4556.3|4544.3|0
1621396900000|2021-05-19 04:01:40|4557.1|4545.1|4556.7|4544.7|4557.1|4545.1|4556.7|4544.7|0
1621396910000|2021-05-19 04:01:50|4556.4|4544.4|4557.7|4545.7|4557.7|4545.7|4556.4|4544.4|0
1621396920000|2021-05-19 04:02:00|4558.1|4546.1|4557.7|4545.7|4558.1|4546.1|4557.7|4545.7|0
1621396930000|2021-05-19 04:02:10|4558.1|4546.1|4558.5|4546.5|4558.5|4546.5|4558.1|4546.1|0
1621396940000|2021-05-19 04:02:20|4558.1|4546.1|4563|4547|4563.5|4547.5|4558.1|4545.2|0
1621396950000|2021-05-19 04:02:30|4563.8|4547.8|4564.3|4548.3|4564.3|4548.3|4563.8|4547.8|0
1621396960000|2021-05-19 04:02:40|4563.8|4547.8|4564.3|4548.3|4564.3|4548.3|4563.8|4547.8|0
1621396980000|2021-05-19 04:03:00|4566.4|4546.4|4567.3|4547.3|4567.3|4547.3|4566.4|4546.4|0
1621396990000|2021-05-19 04:03:10|4565.2|4549.2|4565.2|4549.2|4565.2|4549.2|4565.2|4549.2|0
1621397000000|2021-05-19 04:03:20|4568.1|4548.1|4572.3|4552.3|4572.3|4552.3|4568.1|4548.1|0
1621397010000|2021-05-19 04:03:30|4572.2|4552.2|4571.4|4551.4|4572.2|4552.2|4571.4|4551.4|0
1621397020000|2021-05-19 04:03:40|4571.8|4551.8|4571.8|4551.8|4572.3|4552.3|4571.8|4551.8|0
1621397030000|2021-05-19 04:03:50|4572.3|4552.3|4572.7|4552.7|4572.7|4552.7|4572.3|4552.3|0
1621397050000|2021-05-19 04:04:10|4574.5|4554.5|4575.1|4555.1|4575.1|4555.1|4574.5|4554.5|0
1621397070000|2021-05-19 04:04:30|4575.6|4555.6|4575.6|4555.6|4575.6|4555.6|4575.1|4555.1|0
1621397080000|2021-05-19 04:04:40|4575.2|4555.2|4574.7|4554.7|4575.6|4555.6|4574.7|4554.7|0
1621397090000|2021-05-19 04:04:50|4575.6|4555.6|4575.6|4555.6|4575.6|4555.6|4575.6|4555.6|0
1621397100000|2021-05-19 04:05:00|4575.7|4555.7|4576.2|4556.2|4576.2|4556.2|4575.7|4555.7|0
1621397110000|2021-05-19 04:05:10|4576.3|4556.3|4577.2|4557.2|4577.2|4557.2|4576.3|4556.3|0
1621397120000|2021-05-19 04:05:20|4577.7|4557.7|4579.2|4559.2|4579.2|4559.2|4577.7|4557.7|0
1621397140000|2021-05-19 04:05:40|4579.7|4559.7|4577.8|4557.8|4579.7|4559.7|4577.8|4557.8|0
1621397150000|2021-05-19 04:05:50|4578.2|4558.2|4577.8|4557.8|4578.2|4558.2|4577.8|4557.8|0
1621397160000|2021-05-19 04:06:00|4577.3|4557.3|4577.3|4557.3|4577.3|4557.3|4576.3|4556.3|0
1621397170000|2021-05-19 04:06:10|4577.7|4557.7|4577.4|4557.4|4577.7|4557.7|4576.8|4556.8|0
1621397180000|2021-05-19 04:06:20|4577.5|4557.5|4577.9|4557.9|4577.9|4557.9|4577.5|4557.5|0
1621397190000|2021-05-19 04:06:30|4578.3|4558.3|4576.7|4556.7|4578.3|4558.3|4576.7|4556.7|0
1621397200000|2021-05-19 04:06:40|4574.7|4554.7|4574.7|4554.7|4574.7|4554.7|4574.7|4554.7|0
1621397210000|2021-05-19 04:06:50|4574.3|4554.3|4573.3|4553.3|4574.3|4554.3|4573.3|4553.3|0
1621397220000|2021-05-19 04:07:00|4572.8|4552.8|4572.3|4552.3|4572.9|4552.9|4572.3|4552.3|0
1621397230000|2021-05-19 04:07:10|4572.7|4552.7|4572.7|4552.7|4572.7|4552.7|4572.7|4552.7|0
1621397240000|2021-05-19 04:07:20|4571.8|4551.8|4571.3|4551.3|4571.8|4551.8|4571.3|4551.3|0
1621397250000|2021-05-19 04:07:30|4570.8|4550.8|4570.8|4550.8|4570.8|4550.8|4570.8|4550.8|0
1621397260000|2021-05-19 04:07:40|4570.4|4550.4|4565.2|4549.2|4570.4|4550.4|4565.2|4547.2|0
1621397270000|2021-05-19 04:07:50|4564.3|4548.3|4573.3|4553.3|4573.3|4553.3|4564.2|4546.7|0
1621397280000|2021-05-19 04:08:00|4573.7|4553.7|4576.3|4556.3|4576.3|4556.3|4573.7|4553.7|0
1621397290000|2021-05-19 04:08:10|4577.2|4557.2|4575.8|4555.8|4577.2|4557.2|4575.8|4555.8|0
1621397300000|2021-05-19 04:08:20|4575.7|4555.7|4576.2|4556.2|4576.2|4556.2|4575.7|4555.7|0
1621397310000|2021-05-19 04:08:30|4576.3|4556.3|4576.7|4556.7|4576.7|4556.7|4576.3|4556.3|0
1621397320000|2021-05-19 04:08:40|4577.1|4557.1|4576.7|4556.7|4577.1|4557.1|4576.7|4556.7|0
1621397340000|2021-05-19 04:09:00|4576.2|4556.2|4576.7|4556.7|4576.7|4556.7|4576.2|4556.2|0
1621397370000|2021-05-19 04:09:30|4574.6|4558.6|4574.3|4558.3|4576|4560|4574.2|4558.2|0
1621397380000|2021-05-19 04:09:40|4573.8|4557.8|4576.4|4556.4|4576.4|4557.9|4573.8|4556.4|0
1621397390000|2021-05-19 04:09:50|4576.8|4556.8|4577.3|4557.3|4578.2|4558.2|4576.8|4556.8|0
1621397400000|2021-05-19 04:10:00|4576.9|4556.9|4575.2|4559.2|4577.7|4560.1|4575.2|4556.9|0
1621397410000|2021-05-19 04:10:10|4575.6|4559.6|4575.7|4559.7|4576.1|4560.1|4575.6|4559.6|0
1621397430000|2021-05-19 04:10:30|4575.2|4559.2|4575.2|4559.2|4575.2|4559.2|4575.2|4559.2|0
1621397440000|2021-05-19 04:10:40|4574.7|4558.7|4571.7|4559.7|4574.7|4560.2|4571.7|4558.7|0
1621397450000|2021-05-19 04:10:50|4573|4561|4573.1|4561.1|4573.1|4561.1|4573|4561|0
1621397460000|2021-05-19 04:11:00|4572.7|4560.7|4572.6|4560.6|4572.7|4560.7|4572.6|4560.6|0
1621397470000|2021-05-19 04:11:10|4573|4561|4573|4561|4573|4561|4573|4561|0
1621397480000|2021-05-19 04:11:20|4573.1|4561.1|4573.5|4561.5|4573.5|4561.5|4573.1|4561.1|0
1621397490000|2021-05-19 04:11:30|4573.9|4561.9|4574.1|4562.1|4574.1|4562.1|4573.9|4561.9|0
1621397500000|2021-05-19 04:11:40|4573.9|4561.9|4574.7|4562.7|4574.7|4562.7|4573.9|4561.9|0
1621397520000|2021-05-19 04:12:00|4574.9|4562.9|4574.9|4562.9|4574.9|4562.9|4574.9|4562.9|1
1621397530000|2021-05-19 04:12:10|4575.3|4563.3|4574.8|4562.8|4575.3|4563.3|4574.8|4562.8|0
1621397570000|2021-05-19 04:12:50|4574.4|4562.4|4574.3|4562.3|4574.4|4562.4|4574.3|4562.3|0
1621397580000|2021-05-19 04:13:00|4573.9|4561.9|4572.2|4560.2|4573.9|4561.9|4572.2|4560.2|4
1621397590000|2021-05-19 04:13:10|4572.6|4560.6|4572.6|4560.6|4572.6|4560.6|4572.6|4560.6|0
1621397610000|2021-05-19 04:13:30|4572.2|4560.2|4572.2|4560.2|4572.2|4560.2|4572.2|4560.2|2
1621397620000|2021-05-19 04:13:40|||||||||8
1621397630000|2021-05-19 04:13:50|4573.8|4561.8|4573.9|4561.9|4573.9|4561.9|4573.8|4561.8|0
1621397640000|2021-05-19 04:14:00|4573.8|4561.8|4573.8|4561.8|4573.8|4561.8|4573.8|4561.8|2
1621397650000|2021-05-19 04:14:10|4573.9|4561.9|4573.9|4561.9|4573.9|4561.9|4573.9|4561.9|2
1621397660000|2021-05-19 04:14:20|4575.6|4563.6|4576.1|4564.1|4576.1|4564.1|4575.6|4563.6|2
1621397670000|2021-05-19 04:14:30|4575.7|4563.7|4576.6|4564.6|4576.6|4564.6|4575.7|4563.7|0
1621397680000|2021-05-19 04:14:40|4576.1|4564.1|4576.6|4564.6|4576.6|4564.6|4576.1|4564.1|0
1621397690000|2021-05-19 04:14:50|4577.5|4565.5|4577.5|4565.5|4577.5|4565.5|4577.5|4565.5|0
1621397700000|2021-05-19 04:15:00|4577.1|4565.1|4577.1|4565.1|4577.1|4565.1|4577.1|4565.1|0
1621397730000|2021-05-19 04:15:30|4575.5|4563.5|4575.3|4563.3|4575.8|4563.8|4575.3|4563.3|0
1621397800000|2021-05-19 04:16:40|4575.1|4563.1|4573.9|4561.9|4575.1|4563.1|4573.8|4561.8|1
1621397810000|2021-05-19 04:16:50|4574.4|4562.4|4572|4552|4574.4|4562.4|4572|4552|4
1621397820000|2021-05-19 04:17:00|4571.5|4551.5|4570.6|4550.6|4571.5|4551.5|4570.6|4550.6|0
1621397830000|2021-05-19 04:17:10|4571.5|4551.5|4571.5|4551.5|4571.5|4551.5|4571.5|4551.5|0
1621397840000|2021-05-19 04:17:20|4572.3|4552.3|4572.4|4552.4|4572.4|4552.4|4572.3|4552.3|0
1621397850000|2021-05-19 04:17:30|4573.3|4553.3|4574.3|4554.3|4574.3|4554.3|4573.3|4553.3|0
1621397860000|2021-05-19 04:17:40|4574.8|4554.8|4574.8|4554.8|4574.8|4554.8|4574.8|4554.8|0
1621397870000|2021-05-19 04:17:50|4574.4|4554.4|4574.3|4554.3|4574.4|4554.4|4574.3|4554.3|0
1621397990000|2021-05-19 04:19:50|4574.4|4554.4|4574.4|4554.4|4574.4|4554.4|4574.4|4554.4|0
1621398030000|2021-05-19 04:20:30|4572.8|4556.8|4572.8|4556.8|4572.8|4556.8|4572.8|4556.8|0
1621398070000|2021-05-19 04:21:10|4572.3|4556.3|4572.8|4556.8|4572.8|4556.8|4572.3|4556.3|0
1621398100000|2021-05-19 04:21:40|4572.4|4556.4|4572.4|4556.4|4572.4|4556.4|4572.4|4556.4|0
1621398110000|2021-05-19 04:21:50|4572.3|4556.3|4572.3|4556.3|4572.3|4556.3|4572.3|4556.3|0
1621398120000|2021-05-19 04:22:00|4572.7|4556.7|4572.7|4556.7|4572.7|4556.7|4572.7|4556.7|0
1621398130000|2021-05-19 04:22:10|4571|4559|4571|4559|4571|4559|4571|4559|0
1621398140000|2021-05-19 04:22:20|4571.1|4559.1|4571.1|4559.1|4571.1|4559.1|4571.1|4559.1|0
1621398150000|2021-05-19 04:22:30|4572.4|4560.4|4576.8|4560.8|4578.9|4560.9|4572.4|4557.4|0
1621398160000|2021-05-19 04:22:40|4577.2|4561.2|4577.2|4561.2|4577.2|4561.2|4577.2|4561.2|0
1621398170000|2021-05-19 04:22:50|4576.4|4560.4|4576.4|4560.4|4576.4|4560.4|4576.4|4560.4|0
1621398190000|2021-05-19 04:23:10|4575.4|4559.4|4571.2|4559.2|4575.4|4559.4|4571.2|4558.6|0
1621398200000|2021-05-19 04:23:20|4571.1|4559.1|4569.6|4549.6|4571.1|4559.1|4567.9|4549.6|2
1621398210000|2021-05-19 04:23:30|4570|4550|4570|4550|4570|4550|4570|4550|2
1621398220000|2021-05-19 04:23:40|4569.6|4549.6|4573|4553|4573|4553|4569.6|4549.6|0
1621398230000|2021-05-19 04:23:50|4572.9|4552.9|4569.7|4549.7|4572.9|4552.9|4569.7|4549.7|0
1621398240000|2021-05-19 04:24:00|4569.6|4549.6|4569.4|4549.4|4569.6|4549.6|4568.7|4548.7|0
1621398250000|2021-05-19 04:24:10|4569.8|4549.8|4569.8|4549.8|4569.8|4549.8|4569.8|4549.8|0
1621398290000|2021-05-19 04:24:50|4569.5|4549.5|4568.2|4548.2|4569.5|4549.5|4568.2|4548.2|0
1621398330000|2021-05-19 04:25:30|4568.6|4548.6|4568.6|4548.6|4568.6|4548.6|4568.6|4548.6|0
1621398340000|2021-05-19 04:25:40|4569|4549|4569.7|4549.7|4569.7|4549.7|4569|4549|7
1621398350000|2021-05-19 04:25:50|4566.7|4554.7|4566.7|4554.7|4566.7|4554.7|4566.7|4554.7|0
1621398360000|2021-05-19 04:26:00|4567.1|4555.1|4571|4555|4571|4556.5|4567.1|4555|0
1621398370000|2021-05-19 04:26:10|4568|4556|4571|4555|4571|4556|4568|4555|0
1621398380000|2021-05-19 04:26:20|4568|4556|4572|4556|4572|4556|4568|4556|0
1621398390000|2021-05-19 04:26:30|4572.9|4556.9|4570.1|4558.1|4573|4558.1|4570.1|4556.6|0
1621398410000|2021-05-19 04:26:50|4570|4558|4569.7|4557.7|4570|4558|4569.6|4557.6|0
1621398430000|2021-05-19 04:27:10|4569.8|4557.8|4569.4|4557.4|4569.8|4557.8|4569.4|4557.4|0
1621398450000|2021-05-19 04:27:30|4569.3|4557.3|4569.3|4557.3|4569.3|4557.3|4569.3|4557.3|0
1621398460000|2021-05-19 04:27:40|4568.4|4556.4|4568.9|4556.9|4568.9|4556.9|4568.4|4556.4|3
1621398480000|2021-05-19 04:28:00|4568.5|4556.5|4568.5|4556.5|4568.5|4556.5|4568.5|4556.5|0
1621398490000|2021-05-19 04:28:10|4568|4556|4570.2|4550.2|4570.3|4556|4568|4550.2|1
1621398500000|2021-05-19 04:28:20|4569.8|4549.8|4570.6|4550.6|4570.6|4550.6|4569.8|4549.8|0
1621398510000|2021-05-19 04:28:30|4570.7|4550.7|4570.7|4550.7|4570.7|4550.7|4570.7|4550.7|0
1621398530000|2021-05-19 04:28:50|4570.2|4550.2|4570.2|4550.2|4570.7|4550.7|4570.2|4550.2|0
1621398540000|2021-05-19 04:29:00|4570.7|4550.7|4570.7|4550.7|4570.7|4550.7|4570.7|4550.7|0
1621398560000|2021-05-19 04:29:20|4570.2|4550.2|4570.1|4550.1|4570.2|4550.2|4570.1|4550.1|0
1621398570000|2021-05-19 04:29:30|4569.2|4549.2|4567.3|4547.3|4569.2|4549.2|4567.3|4547.3|0
1621398580000|2021-05-19 04:29:40|4567.8|4547.8|4567.8|4547.8|4567.8|4547.8|4567.8|4547.8|0
1621398590000|2021-05-19 04:29:50|4567.3|4547.3|4567.8|4547.8|4567.8|4547.8|4567.3|4547.3|0
1621405800000|2021-05-19 06:30:00|4580.5|4560.5|4578.4|4558.4|4580.5|4560.5|4578.4|4558.4|0
1621405810000|2021-05-19 06:30:10|4577.9|4557.9|4578.5|4558.5|4578.5|4558.5|4577.3|4557.3|0
1621405820000|2021-05-19 06:30:20|4579|4559|4579|4559|4579|4559|4579|4559|0
1621405830000|2021-05-19 06:30:30|4579.5|4559.5|4580.4|4560.4|4580.4|4560.4|4579.4|4559.4|0
1621405840000|2021-05-19 06:30:40|4580|4560|4580.9|4560.9|4580.9|4560.9|4579.9|4559.9|0
1621405850000|2021-05-19 06:30:50|4584.8|4564.8|4585.2|4565.2|4585.2|4565.2|4583.8|4563.8|0
1621405860000|2021-05-19 06:31:00|4585|4565|4588.4|4568.4|4589.2|4569.2|4585|4565|0
1621405870000|2021-05-19 06:31:10|4588.8|4568.8|4589.7|4569.7|4589.8|4569.8|4588.8|4568.8|0
1621405880000|2021-05-19 06:31:20|4589.8|4569.8|4588.8|4568.8|4589.8|4569.8|4588.8|4568.8|0
1621405890000|2021-05-19 06:31:30|4588.7|4568.7|4586.9|4566.9|4588.7|4568.7|4586.9|4566.9|0
1621405900000|2021-05-19 06:31:40|4587|4567|4584|4564|4587.4|4567.4|4583.9|4563.9|0
1621405910000|2021-05-19 06:31:50|4584.2|4564.2|4584.4|4564.4|4584.4|4564.4|4583.9|4563.9|0
1621405920000|2021-05-19 06:32:00|4583.9|4563.9|4584.1|4564.1|4584.1|4564.1|4583.5|4563.5|0
1621405930000|2021-05-19 06:32:10|4585.7|4565.7|4582.9|4570.9|4585.7|4570.9|4582.9|4565.1|0
1621405940000|2021-05-19 06:32:20|4583.4|4571.4|4584.2|4572.2|4584.2|4572.2|4583.4|4571.4|0
1621405950000|2021-05-19 06:32:30|4584.6|4572.6|4584.6|4572.6|4584.6|4572.6|4584.6|4572.6|0
1621405960000|2021-05-19 06:32:40|4587.5|4575.5|4587.5|4575.5|4587.5|4575.5|4587.5|4575.5|0
1621405980000|2021-05-19 06:33:00|4590|4578|4591.3|4579.3|4591.3|4579.3|4590|4578|1
1621405990000|2021-05-19 06:33:10|4591.9|4579.9|4593.2|4581.2|4593.2|4581.2|4591.9|4579.9|0
1621406000000|2021-05-19 06:33:20|4593.3|4581.3|4593.7|4581.7|4595.1|4581.7|4593.3|4579.1|0
1621406010000|2021-05-19 06:33:30|4592.8|4580.8|4592.9|4580.9|4592.9|4580.9|4592.8|4580.8|0
1621406020000|2021-05-19 06:33:40|4592.4|4580.4|4591.9|4579.9|4592.9|4580.9|4591.9|4579.9|0
1621406030000|2021-05-19 06:33:50|4593.7|4577.7|4592.4|4576.4|4593.7|4577.7|4591.9|4575.9|0
1621406040000|2021-05-19 06:34:00|4591.5|4575.5|4591.5|4575.5|4591.5|4575.5|4591.5|4575.5|0
1621406050000|2021-05-19 06:34:10|4591.4|4575.4|4590.9|4578.9|4591.4|4578.9|4590.9|4575.4|0
1621406080000|2021-05-19 06:34:40|4592.6|4580.6|4593.1|4581.1|4593.1|4581.1|4592.6|4580.6|0
1621406090000|2021-05-19 06:34:50|4593.4|4581.4|4594.1|4578.1|4594.5|4581.4|4592.2|4578.1|0
1621406100000|2021-05-19 06:35:00|4592.3|4580.3|4593.7|4577.7|4594.1|4580.6|4591.8|4577.7|0
1621406110000|2021-05-19 06:35:10|4592.2|4580.2|4593.3|4577.3|4593.3|4580.2|4592.2|4577.3|0
1621406120000|2021-05-19 06:35:20|4593.7|4577.7|4593.2|4577.2|4594.1|4580.2|4592.2|4577.2|0
1621406130000|2021-05-19 06:35:30|4591|4575|4591|4575|4591|4575|4591|4575|0
1621406140000|2021-05-19 06:35:40|4591.8|4571.8|4590.2|4570.2|4591.8|4571.8|4590.2|4570.2|0
1621406150000|2021-05-19 06:35:50|4590.7|4570.7|4590.2|4570.2|4590.7|4570.7|4590.2|4570.2|0
1621406160000|2021-05-19 06:36:00|4589.3|4569.3|4588.8|4568.8|4589.3|4569.3|4588.8|4568.8|0
1621406170000|2021-05-19 06:36:10|4589.3|4569.3|4587.1|4567.1|4589.3|4569.3|4587.1|4567.1|0
1621406180000|2021-05-19 06:36:20|4585.4|4569.4|4585.4|4569.4|4585.4|4569.4|4585.4|4569.4|0
1621406190000|2021-05-19 06:36:30|4585.5|4569.5|4585.5|4569.5|4585.5|4569.5|4585.5|4569.5|0
1621406200000|2021-05-19 06:36:40|4585.7|4569.7|4585.7|4569.7|4585.7|4569.7|4585.7|4569.7|0
1621406280000|2021-05-19 06:38:00|4581.4|4569.4|4579.1|4567.1|4581.4|4569.4|4579.1|4567.1|0
1621406290000|2021-05-19 06:38:10|4577.4|4565.4|4577.4|4565.4|4577.4|4565.4|4577.4|4565.4|0
1621406300000|2021-05-19 06:38:20|4577|4565|4576.9|4564.9|4577|4565|4576.9|4564.9|0
1621406310000|2021-05-19 06:38:30|4577.3|4565.3|4576.9|4564.9|4577.3|4565.3|4576.9|4564.9|0
1621406320000|2021-05-19 06:38:40|4577.3|4565.3|4577.3|4565.3|4577.3|4565.3|4577.3|4565.3|0
1621406330000|2021-05-19 06:38:50|4577.8|4565.8|4578.7|4566.7|4578.7|4566.7|4577.8|4565.8|1
1621406350000|2021-05-19 06:39:10|4578.3|4566.3|4578.3|4566.3|4578.3|4566.3|4578.3|4566.3|0
1621406370000|2021-05-19 06:39:30|4578.7|4566.7|4577.4|4565.4|4578.7|4566.7|4577.4|4565.4|0
1621406390000|2021-05-19 06:39:50|4578.3|4566.3|4578.3|4566.3|4578.3|4566.3|4578.3|4566.3|0
1621406400000|2021-05-19 06:40:00|4577.8|4565.8|4577.8|4565.8|4577.8|4565.8|4577.4|4565.4|0
1621406420000|2021-05-19 06:40:20|4577|4565|4578.2|4566.2|4578.2|4566.2|4577|4565|0
1621406430000|2021-05-19 06:40:30|4577|4565|4575|4563|4577|4565|4574.9|4562.9|1
1621406440000|2021-05-19 06:40:40|4574.2|4562.2|4574.2|4562.2|4574.2|4562.2|4573.7|4561.7|0
1621406450000|2021-05-19 06:40:50|4573.7|4561.7|4573.7|4561.7|4573.7|4561.7|4573.7|4561.7|0
1621406460000|2021-05-19 06:41:00|4574.1|4562.1|4574.1|4562.1|4574.1|4562.1|4574.1|4562.1|0
1621406470000|2021-05-19 06:41:10|4573.7|4561.7|4573.7|4561.7|4573.7|4561.7|4573.7|4561.7|0
1621406480000|2021-05-19 06:41:20|4573.2|4561.2|4573.2|4561.2|4573.2|4561.2|4573.2|4561.2|0
1621406490000|2021-05-19 06:41:30|4573.6|4561.6|4573.6|4561.6|4573.6|4561.6|4573.6|4561.6|0
1621406500000|2021-05-19 06:41:40|4576.7|4560.7|4577.6|4561.6|4577.6|4562.6|4574.6|4560.7|0
1621406510000|2021-05-19 06:41:50|4577.1|4561.1|4577.1|4561.1|4577.1|4561.1|4577.1|4561.1|0
1621406520000|2021-05-19 06:42:00|4575|4563|4574.6|4562.6|4576.7|4563|4574.6|4560.7|0
1621406530000|2021-05-19 06:42:10|4577.7|4561.7|4578.1|4562.1|4578.1|4562.1|4577.7|4561.7|0
1621406540000|2021-05-19 06:42:20|4578.5|4562.5|4578.8|4562.8|4578.8|4562.8|4578.5|4562.5|0
1621406550000|2021-05-19 06:42:30|4579.2|4563.2|4582.3|4562.3|4582.4|4563.2|4579.2|4562.3|0
1621406560000|2021-05-19 06:42:40|4582.7|4562.7|4582.7|4562.7|4582.7|4562.7|4582.7|4562.7|0
1621406570000|2021-05-19 06:42:50|4583.2|4563.2|4583.7|4563.7|4583.7|4563.7|4583.2|4563.2|0
1621406590000|2021-05-19 06:43:10|4584.1|4564.1|4584.1|4564.1|4584.1|4564.1|4584.1|4564.1|0
1621406600000|2021-05-19 06:43:20|4584.8|4564.8|4584.5|4564.5|4584.8|4564.8|4584.5|4564.5|0
1621406620000|2021-05-19 06:43:40|4585.3|4565.3|4585.3|4565.3|4585.3|4565.3|4585.3|4565.3|0
1621406640000|2021-05-19 06:44:00|4587.4|4567.4|4587.4|4567.4|4587.4|4567.4|4587.4|4567.4|0
1621406650000|2021-05-19 06:44:10|4587.8|4567.8|4587.8|4567.8|4587.8|4567.8|4587.8|4567.8|0
1621406670000|2021-05-19 06:44:30|4586.1|4566.1|4586.1|4566.1|4586.1|4566.1|4586.1|4566.1|0
1621406680000|2021-05-19 06:44:40|4585.3|4565.3|4585.3|4565.3|4585.3|4565.3|4585.3|4565.3|0
1621406690000|2021-05-19 06:44:50|4584.1|4568.1|4584.1|4568.1|4584.1|4568.1|4584.1|4568.1|0
1621406700000|2021-05-19 06:45:00|4583.7|4567.7|4583.7|4567.7|4583.7|4567.7|4583.7|4567.7|0
1621406710000|2021-05-19 06:45:10|4583.3|4567.3|4583.3|4567.3|4583.3|4567.3|4583.3|4567.3|0
1621406720000|2021-05-19 06:45:20|4579.1|4567.1|4578.7|4566.7|4579.1|4567.1|4578.2|4566.2|0
1621406730000|2021-05-19 06:45:30|4578.6|4566.6|4578.7|4566.7|4578.7|4566.7|4578.6|4566.6|0
1621406740000|2021-05-19 06:45:40|4578.6|4566.6|4578.3|4566.3|4580.8|4566.6|4578.3|4564.8|0
1621406750000|2021-05-19 06:45:50|4578.2|4566.2|4578.3|4566.3|4578.3|4566.3|4577.8|4565.8|0
1621406760000|2021-05-19 06:46:00|4578.7|4566.7|4578.7|4566.7|4578.7|4566.7|4578.7|4566.7|0
1621406780000|2021-05-19 06:46:20|4578.6|4566.6|4579.6|4567.6|4581.6|4567.6|4578.6|4565.6|0
1621406800000|2021-05-19 06:46:40|4580.4|4568.4|4580|4564|4582.1|4568.4|4579.9|4564|0
1621406810000|2021-05-19 06:46:50|4577.5|4565.5|4577.4|4565.4|4577.5|4565.5|4577.4|4565.4|0
1621406820000|2021-05-19 06:47:00|4577.7|4565.7|4576.9|4564.9|4577.7|4565.7|4576.9|4564.9|0
1621406830000|2021-05-19 06:47:10|4576.8|4564.8|4576.8|4564.8|4576.8|4564.8|4576.8|4564.8|0
1621406840000|2021-05-19 06:47:20|4578.7|4566.7|4581.6|4565.6|4582.5|4566.7|4578.7|4565.6|0
1621406850000|2021-05-19 06:47:30|4582.1|4566.1|4578.2|4566.2|4582.1|4566.2|4578.2|4566.1|0
1621406860000|2021-05-19 06:47:40|4578.1|4566.1|4578.3|4566.3|4581.2|4567.1|4577.9|4565.2|0
1621406870000|2021-05-19 06:47:50|4577.8|4565.8|4577.8|4565.8|4577.8|4565.8|4577.8|4565.8|0
1621406880000|2021-05-19 06:48:00|4577.4|4565.4|4577.4|4565.4|4577.4|4565.4|4577.4|4565.4|0
1621406890000|2021-05-19 06:48:10|4578.2|4566.2|4578.2|4566.2|4578.2|4566.2|4578.2|4566.2|0
1621406910000|2021-05-19 06:48:30|4578|4566|4578|4566|4578|4566|4578|4566|0
1621406940000|2021-05-19 06:49:00|4577.6|4565.6|4577.6|4565.6|4577.6|4565.6|4577.6|4565.6|0
1621406970000|2021-05-19 06:49:30|4577.2|4565.2|4577.2|4565.2|4577.2|4565.2|4577.2|4565.2|0
1621406980000|2021-05-19 06:49:40|4577.6|4565.6|4577.6|4565.6|4577.6|4565.6|4577.6|4565.6|0
1621407030000|2021-05-19 06:50:30|4576.8|4564.8|4576.8|4564.8|4576.8|4564.8|4576.8|4564.8|0
1621407040000|2021-05-19 06:50:40|4577.2|4565.2|4577.2|4565.2|4577.2|4565.2|4577.2|4565.2|0
1621407060000|2021-05-19 06:51:00|4576.8|4564.8|4576.8|4564.8|4576.8|4564.8|4576.8|4564.8|0
1621407070000|2021-05-19 06:51:10|4578.5|4566.5|4578.5|4566.5|4578.5|4566.5|4578.5|4566.5|0
1621407090000|2021-05-19 06:51:30|4579.3|4567.3|4579.3|4567.3|4579.3|4567.3|4579.3|4567.3|0
1621407100000|2021-05-19 06:51:40|4578.9|4566.9|4578.9|4566.9|4578.9|4566.9|4578.9|4566.9|0
1621407130000|2021-05-19 06:52:10|4578|4566|4578|4566|4578|4566|4578|4566|0
1621407160000|2021-05-19 06:52:40|4577.6|4565.6|4577.6|4565.6|4577.6|4565.6|4577.6|4565.6|0
1621407180000|2021-05-19 06:53:00|4578.4|4566.4|4578.4|4566.4|4578.4|4566.4|4578.4|4566.4|0
1621407190000|2021-05-19 06:53:10|4578|4566|4578|4566|4578|4566|4578|4566|0
1621407210000|2021-05-19 06:53:30|4577.2|4565.2|4577|4565|4577.2|4565.2|4576.8|4564.8|5
1621407220000|2021-05-19 06:53:40|4580.4|4564.4|4578.4|4566.4|4580.4|4566.4|4578.4|4564.4|0
1621407230000|2021-05-19 06:53:50|4579.2|4567.2|4581.3|4565.3|4581.3|4567.2|4579.2|4565.3|0
1621407250000|2021-05-19 06:54:10|4579.4|4567.4|4579.4|4567.4|4579.4|4567.4|4579.4|4567.4|0
1621407270000|2021-05-19 06:54:30|4578.4|4566.4|4578.4|4566.4|4578.4|4566.4|4578.4|4566.4|4
1621407290000|2021-05-19 06:54:50|||||||||3
1621407370000|2021-05-19 06:56:10|4578|4566|4580.2|4564.2|4580.7|4566|4578|4564.2|1
1621407380000|2021-05-19 06:56:20|4579.4|4563.4|4579.4|4563.4|4579.4|4563.4|4579.4|4563.4|0
1621407390000|2021-05-19 06:56:30|4578.9|4562.9|4578.9|4562.9|4578.9|4562.9|4578.9|4562.9|0
1621407400000|2021-05-19 06:56:40|4578.4|4562.4|4578.4|4562.4|4578.4|4562.4|4578.4|4562.4|0
1621407410000|2021-05-19 06:56:50|4577.6|4561.6|4575|4563|4577.6|4563.1|4575|4561.6|0
1621407420000|2021-05-19 06:57:00|4575.1|4563.1|4574.6|4562.6|4575.1|4563.1|4574.6|4562.6|0
1621407430000|2021-05-19 06:57:10|4574.2|4562.2|4573.7|4561.7|4574.2|4562.2|4573.7|4561.7|0
1621407440000|2021-05-19 06:57:20|4573.6|4561.6|4573.6|4561.6|4573.6|4561.6|4573.6|4561.6|0
1621407450000|2021-05-19 06:57:30|4573.7|4561.7|4573.6|4561.6|4573.7|4561.7|4573.6|4561.6|1
1621407480000|2021-05-19 06:58:00|4573.8|4561.8|4573.8|4561.8|4573.8|4561.8|4573.8|4561.8|0
1621407490000|2021-05-19 06:58:10|4573.7|4561.7|4573.7|4561.7|4573.7|4561.7|4573.7|4561.7|0
1621407500000|2021-05-19 06:58:20|4573.8|4561.8|4575.3|4563.3|4575.3|4563.3|4573.8|4561.8|0
1621407510000|2021-05-19 06:58:30|4575.7|4563.7|4575.7|4563.7|4575.7|4563.7|4575.7|4563.7|0
1621407520000|2021-05-19 06:58:40|4575.2|4563.2|4575.1|4563.1|4575.2|4563.2|4575.1|4563.1|0
1621407530000|2021-05-19 06:58:50|4575.2|4563.2|4575.2|4563.2|4575.2|4563.2|4575.2|4563.2|0
1621407540000|2021-05-19 06:59:00|4575.1|4563.1|4575.1|4563.1|4575.2|4563.2|4575.1|4563.1|0
1621407550000|2021-05-19 06:59:10|||||||||1
1621407590000|2021-05-19 06:59:50|4574.9|4562.9|4574.9|4562.9|4574.9|4562.9|4574.9|4562.9|1
1621407620000|2021-05-19 07:00:20|4574.5|4562.5|4574|4562|4574.5|4562.5|4574|4562|0
1621407630000|2021-05-19 07:00:30|4573.6|4561.6|4573.6|4561.6|4573.6|4561.6|4573.5|4561.5|0
1621407660000|2021-05-19 07:01:00|4573.5|4561.5|4573.6|4561.6|4573.6|4561.6|4573.5|4561.5|0
1621407670000|2021-05-19 07:01:10|4573.5|4561.5|4573.5|4561.5|4573.5|4561.5|4573.5|4561.5|0
1621407680000|2021-05-19 07:01:20|4573.6|4561.6|4573.6|4561.6|4573.6|4561.6|4573.5|4561.5|0
1621407690000|2021-05-19 07:01:30|4573.5|4561.5|4573.5|4561.5|4573.5|4561.5|4573.5|4561.5|0
1621407710000|2021-05-19 07:01:50|4572.6|4560.6|4572.6|4560.6|4572.6|4560.6|4572.6|4560.6|0
1621407720000|2021-05-19 07:02:00|4572.2|4560.2|4572.6|4560.6|4572.8|4560.8|4572.2|4560.2|0
1621407740000|2021-05-19 07:02:20|||||||||1
1621407750000|2021-05-19 07:02:30|4572.7|4560.7|4572.7|4560.7|4572.7|4560.7|4572.7|4560.7|0
1621407760000|2021-05-19 07:02:40|4572.6|4560.6|4572.6|4560.6|4572.6|4560.6|4572.6|4560.6|0
1621407770000|2021-05-19 07:02:50|4572.7|4560.7|4572.7|4560.7|4572.7|4560.7|4572.7|4560.7|0
1621407780000|2021-05-19 07:03:00|4572.6|4560.6|4572.7|4560.7|4572.7|4560.7|4572.6|4560.6|0
1621407790000|2021-05-19 07:03:10|||||||||1
1621407800000|2021-05-19 07:03:20|4572.5|4560.5|4573.3|4561.3|4573.3|4561.3|4572.5|4560.5|2
1621407810000|2021-05-19 07:03:30|4574.6|4562.6|4574.2|4562.2|4574.6|4562.6|4574.2|4562.2|2
1621407820000|2021-05-19 07:03:40|4574.6|4562.6|4574.4|4562.4|4574.6|4562.6|4574.4|4562.4|26
1621407870000|2021-05-19 07:04:30|4574.8|4562.8|4574.8|4562.8|4574.8|4562.8|4574.8|4562.8|0
1621407890000|2021-05-19 07:04:50|4573.6|4561.6|4573.6|4561.6|4573.6|4561.6|4573.6|4561.6|1
1621407910000|2021-05-19 07:05:10|4574|4558|4573.6|4557.6|4574|4558|4573.6|4557.6|19
1621407920000|2021-05-19 07:05:20|4572.1|4560.1|4572.1|4560.1|4572.1|4560.1|4572.1|4560.1|0
1621407930000|2021-05-19 07:05:30|4572|4560|4572|4560|4572|4560|4572|4560|0
1621407940000|2021-05-19 07:05:40|4572.8|4560.8|4572.8|4560.8|4572.8|4560.8|4572.8|4560.8|0
1621407960000|2021-05-19 07:06:00|4572|4560|4572|4560|4572|4560|4572|4560|0
1621408000000|2021-05-19 07:06:40|4571.6|4559.6|4571.6|4559.6|4571.6|4559.6|4571.6|4559.6|0
1621408010000|2021-05-19 07:06:50|4572|4560|4572|4560|4572|4560|4572|4560|0
1621408030000|2021-05-19 07:07:10|4572.4|4560.4|4571.7|4559.7|4572.4|4560.4|4571.7|4559.7|1
1621408050000|2021-05-19 07:07:30|4572.6|4560.6|4572.6|4560.6|4572.6|4560.6|4572.6|4560.6|0
1621408060000|2021-05-19 07:07:40|4573|4561|4573|4561|4573|4561|4573|4561|0
1621408080000|2021-05-19 07:08:00|4572.6|4560.6|4572.6|4560.6|4572.6|4560.6|4572.6|4560.6|0
1621408090000|2021-05-19 07:08:10|4572.5|4560.5|4572.5|4560.5|4572.5|4560.5|4572.5|4560.5|0
1621408110000|2021-05-19 07:08:30|4572.1|4560.1|4571.3|4559.3|4572.1|4560.1|4571.3|4559.3|0
1621408120000|2021-05-19 07:08:40|4571.1|4559.1|4571.1|4559.1|4571.1|4559.1|4571.1|4559.1|0
1621408130000|2021-05-19 07:08:50|4572.7|4556.7|4574.2|4554.2|4574.2|4557.6|4569.5|4554.1|3
1621408140000|2021-05-19 07:09:00|4569.1|4557.1|4569.1|4557.1|4569.4|4557.4|4569.1|4557.1|6
1621408150000|2021-05-19 07:09:10|4569|4557|4569.4|4557.4|4569.4|4557.4|4569|4557|13
1621408160000|2021-05-19 07:09:20|4569|4557|4569|4557|4569|4557|4569|4557|0
1621408180000|2021-05-19 07:09:40|4568.6|4556.6|4568.6|4556.6|4568.6|4556.6|4568.6|4556.6|0
1621408200000|2021-05-19 07:10:00|4567.7|4555.7|4567.7|4555.7|4567.7|4555.7|4567.7|4555.7|1
1621408260000|2021-05-19 07:11:00|4566.9|4554.9|4563|4551|4566.9|4554.9|4563|4551|7
1621408270000|2021-05-19 07:11:10|4562.5|4550.5|4559.4|4547.4|4562.5|4550.5|4559.4|4547.4|9
1621408280000|2021-05-19 07:11:20|4559.5|4547.5|4557.3|4545.3|4562.5|4547.5|4556|4542.5|13
1621408290000|2021-05-19 07:11:30|4556.8|4544.8|4556.8|4544.8|4556.8|4544.8|4556.8|4544.8|0
1621408300000|2021-05-19 07:11:40|4557.2|4545.2|4557.2|4545.2|4557.2|4545.2|4557.2|4545.2|0
1621408310000|2021-05-19 07:11:50|4556.4|4544.4|4555.5|4543.5|4559|4544.4|4555.5|4543|3
1621408320000|2021-05-19 07:12:00|4555|4543|4555|4543|4557.6|4543|4553.6|4541.6|17
1621408330000|2021-05-19 07:12:10|4557.6|4541.6|4554.4|4542.4|4557.6|4542.5|4554.3|4540.4|2
1621408340000|2021-05-19 07:12:20|4551.1|4539.1|4556|4540|4556.5|4542.2|4551.1|4537.6|27
1621408350000|2021-05-19 07:12:30|4552.7|4540.7|4556.4|4540.4|4556.4|4541.7|4552.7|4540|3
1621408360000|2021-05-19 07:12:40|4554.7|4538.7|4555.5|4539.5|4556|4540.9|4552.7|4538.7|2
1621408370000|2021-05-19 07:12:50|4553|4541|4553|4541|4553|4541|4553|4541|0
1621408380000|2021-05-19 07:13:00|4552.7|4540.7|4552.7|4540.7|4552.9|4540.9|4552.7|4540.7|0
1621408390000|2021-05-19 07:13:10|4552.3|4540.3|4553|4541|4553|4541|4552.3|4540.3|2
1621408410000|2021-05-19 07:13:30|4552.5|4540.5|4552.5|4540.5|4552.5|4540.5|4552.5|4540.5|0
1621408420000|2021-05-19 07:13:40|4553|4541|4553|4541|4553|4541|4553|4541|1
1621408430000|2021-05-19 07:13:50|4552.5|4540.5|4553.4|4541.4|4553.4|4541.4|4552.5|4540.5|5
1621408440000|2021-05-19 07:14:00|4552.5|4540.5|4553|4541|4553.4|4541.4|4552.2|4540.2|2
1621408450000|2021-05-19 07:14:10|4553.5|4541.5|4553|4541|4553.5|4541.5|4553|4541|5
1621408480000|2021-05-19 07:14:40|4552.4|4540.4|4552.5|4540.5|4552.5|4540.5|4552.4|4540.4|0
1621408500000|2021-05-19 07:15:00|4552.9|4540.9|4551.7|4539.7|4552.9|4540.9|4551.4|4539.4|6
1621408510000|2021-05-19 07:15:10|4552.7|4540.7|4551.7|4539.7|4552.7|4540.7|4551.7|4539.7|5
1621408520000|2021-05-19 07:15:20|4551.3|4539.3|4551.9|4539.9|4551.9|4539.9|4551.3|4539.3|6
1621408530000|2021-05-19 07:15:30|4551.4|4539.4|4551.7|4539.7|4551.7|4539.7|4551.3|4539.3|3
1621408540000|2021-05-19 07:15:40|||||||||1
1621408550000|2021-05-19 07:15:50|4550.9|4538.9|4551.3|4539.3|4551.7|4539.7|4550.3|4538.3|11
1621408560000|2021-05-19 07:16:00|4550.4|4538.4|4549|4537|4550.4|4538.4|4549|4537|1
1621408570000|2021-05-19 07:16:10|4549.4|4537.4|4547.8|4535.8|4549.4|4537.4|4547.8|4535.8|6
1621408580000|2021-05-19 07:16:20|4547.7|4535.7|4547.7|4535.7|4547.7|4535.7|4547.6|4535.6|18
1621408590000|2021-05-19 07:16:30|4547.6|4535.6|4547.6|4535.6|4547.7|4535.7|4546.8|4534.8|17
1621408600000|2021-05-19 07:16:40|4548.5|4536.5|4548.6|4536.6|4548.6|4536.6|4548.5|4536.5|0
1621408610000|2021-05-19 07:16:50|4548.2|4536.2|4548.2|4536.2|4548.2|4536.2|4548.2|4536.2|4
1621408620000|2021-05-19 07:17:00|4547.8|4535.8|4547.2|4535.2|4547.8|4535.8|4547.2|4535.2|0
1621408630000|2021-05-19 07:17:10|4547.3|4535.3|4547.3|4535.3|4547.3|4535.3|4547.2|4535.2|0
1621408640000|2021-05-19 07:17:20|4548.2|4536.2|4548.2|4536.2|4548.2|4536.2|4548.2|4536.2|1
1621408650000|2021-05-19 07:17:30|4548.6|4536.6|4548.2|4536.2|4548.6|4536.6|4548.2|4536.2|0
1621408660000|2021-05-19 07:17:40|4548|4536|4548.2|4536.2|4548.2|4536.2|4548|4536|0
1621408670000|2021-05-19 07:17:50|4548.6|4536.6|4548.6|4536.6|4548.6|4536.6|4548.6|4536.6|0
1621408680000|2021-05-19 07:18:00|4548.2|4536.2|4548.2|4536.2|4548.2|4536.2|4548.2|4536.2|0
1621408690000|2021-05-19 07:18:10|4546.7|4534.7|4547.1|4535.1|4547.1|4535.1|4546.7|4534.7|1
1621408700000|2021-05-19 07:18:20|4546.7|4534.7|4546.7|4534.7|4546.7|4534.7|4546.7|4534.7|0
1621408710000|2021-05-19 07:18:30|4546.6|4534.6|4548.5|4536.5|4548.5|4536.5|4546.6|4534.6|0
1621408730000|2021-05-19 07:18:50|4549.4|4537.4|4549.4|4537.4|4549.4|4537.4|4549.4|4537.4|0
1621408740000|2021-05-19 07:19:00|4549.9|4537.9|4555|4539|4555|4539.7|4549.9|4537.9|0
1621408760000|2021-05-19 07:19:20|4552.4|4540.4|4550.4|4538.4|4552.4|4540.4|4549.9|4537.9|0
1621408770000|2021-05-19 07:19:30|4549.9|4537.9|4548.7|4536.7|4549.9|4537.9|4548.7|4536.7|0
1621408780000|2021-05-19 07:19:40|4549.1|4537.1|4549.1|4537.1|4549.1|4537.1|4549.1|4537.1|0
1621408790000|2021-05-19 07:19:50|4548.3|4536.3|4548.7|4536.7|4548.7|4536.7|4548.3|4536.3|12
1621408800000|2021-05-19 07:20:00|4549.1|4537.1|4549.2|4537.2|4549.2|4537.2|4548.7|4536.7|7
1621408810000|2021-05-19 07:20:10|4548.8|4536.8|4548.7|4536.7|4548.8|4536.8|4548.7|4536.7|1
1621408820000|2021-05-19 07:20:20|4548.6|4536.6|4548.6|4536.6|4548.6|4536.6|4548.6|4536.6|2
1621408830000|2021-05-19 07:20:30|4549|4537|4549.1|4537.1|4549.1|4537.1|4549|4537|0
1621408840000|2021-05-19 07:20:40|4548.6|4536.6|4549|4537|4549|4537|4548.6|4536.6|0
1621408850000|2021-05-19 07:20:50|4548.6|4536.6|4548.6|4536.6|4548.6|4536.6|4548.6|4536.6|8
1621408860000|2021-05-19 07:21:00|4549|4537|4548.1|4536.1|4549|4537|4548.1|4536.1|0
1621408870000|2021-05-19 07:21:10|4547.7|4535.7|4547.7|4535.7|4547.7|4535.7|4547.7|4535.7|2
1621408880000|2021-05-19 07:21:20|4547.8|4535.8|4547.7|4535.7|4547.8|4535.8|4547.7|4535.7|4
1621408890000|2021-05-19 07:21:30|4547.3|4535.3|4547.3|4535.3|4547.3|4535.3|4547.3|4535.3|5
1621408900000|2021-05-19 07:21:40|||||||||16
1621408910000|2021-05-19 07:21:50|4547.1|4535.1|4546.8|4534.8|4547.1|4535.1|4546.7|4534.7|15
1621408920000|2021-05-19 07:22:00|4546.7|4534.7|4547.2|4535.2|4547.2|4535.2|4546.7|4534.7|7
1621408930000|2021-05-19 07:22:10|4547.1|4535.1|4547.6|4535.6|4547.6|4535.6|4546.8|4534.8|2
1621408940000|2021-05-19 07:22:20|4546.8|4534.8|4546.5|4534.5|4546.8|4534.8|4546.5|4534.5|9
1621408950000|2021-05-19 07:22:30|4546.1|4534.1|4545.9|4533.9|4546.1|4534.1|4545.9|4533.9|15
1621408960000|2021-05-19 07:22:40|4545.1|4533.1|4545.1|4533.1|4545.1|4533.1|4545.1|4533.1|7
1621408970000|2021-05-19 07:22:50|4545|4533|4544.3|4532.3|4545.1|4533.1|4544.3|4532.3|14
1621408980000|2021-05-19 07:23:00|4544.2|4532.2|4544.2|4532.2|4544.3|4532.3|4544.2|4532.2|2
1621408990000|2021-05-19 07:23:10|4543.3|4531.3|4542.4|4530.4|4543.3|4531.3|4542.4|4530.4|1
1621409000000|2021-05-19 07:23:20|4542.5|4530.5|4542.5|4530.5|4542.6|4530.6|4542.5|4530.5|4
1621409010000|2021-05-19 07:23:30|4543.3|4531.3|4543.3|4531.3|4543.3|4531.3|4543.3|4531.3|0
1621409020000|2021-05-19 07:23:40|4542.4|4530.4|4542.4|4530.4|4542.4|4530.4|4542.4|4530.4|0
1621409030000|2021-05-19 07:23:50|4543.5|4531.5|4543.5|4531.5|4543.5|4531.5|4543.5|4531.5|0
1621409040000|2021-05-19 07:24:00|4543.9|4531.9|4542.9|4530.9|4543.9|4531.9|4542.8|4530.8|0
1621409050000|2021-05-19 07:24:10|4543.3|4531.3|4543.3|4531.3|4543.3|4531.3|4543.3|4531.3|0
1621409070000|2021-05-19 07:24:30|4542.8|4530.8|4542.8|4530.8|4542.8|4530.8|4542.8|4530.8|1
1621409090000|2021-05-19 07:24:50|4542.9|4530.9|4542.9|4530.9|4542.9|4530.9|4542.9|4530.9|0
1621409110000|2021-05-19 07:25:10|4543.1|4531.1|4543.2|4531.2|4543.2|4531.2|4542.6|4530.6|1
1621409120000|2021-05-19 07:25:20|4542.8|4530.8|4542.7|4530.7|4542.8|4530.8|4542.6|4530.6|2
1621409130000|2021-05-19 07:25:30|4542.6|4530.6|4542.6|4530.6|4542.6|4530.6|4542.6|4530.6|1
1621409140000|2021-05-19 07:25:40|4542.7|4530.7|4543.1|4531.1|4543.1|4531.1|4542.7|4530.7|0
1621409150000|2021-05-19 07:25:50|4542.7|4530.7|4542.5|4530.5|4543.1|4531.1|4542.5|4530.5|0
1621409160000|2021-05-19 07:26:00|4543.1|4531.1|4543.1|4531.1|4543.1|4531.1|4543.1|4531.1|0
1621409200000|2021-05-19 07:26:40|4542.8|4530.8|4542.8|4530.8|4542.8|4530.8|4542.8|4530.8|0
1621409250000|2021-05-19 07:27:30|4542.4|4530.4|4541.6|4529.6|4542.4|4530.4|4541.6|4529.6|5
1621409260000|2021-05-19 07:27:40|4542|4530|4542|4530|4542|4530|4542|4530|8
1621409290000|2021-05-19 07:28:10|4541.6|4529.6|4541.7|4529.7|4541.7|4529.7|4541.6|4529.6|9
1621409300000|2021-05-19 07:28:20|4541.6|4529.6|4540.8|4528.8|4541.6|4529.6|4540.8|4528.8|0
1621409310000|2021-05-19 07:28:30|4540.7|4528.7|4539.9|4527.9|4540.7|4528.7|4539.9|4527.9|1
1621409320000|2021-05-19 07:28:40|4540.7|4528.7|4541.2|4529.2|4541.2|4529.2|4540.7|4528.7|0
1621409330000|2021-05-19 07:28:50|4540.8|4528.8|4539.7|4527.7|4541.2|4529.2|4539.7|4527.7|9
1621409350000|2021-05-19 07:29:10|4541|4529|4540.7|4528.7|4541|4529|4540.7|4528.7|0
1621409360000|2021-05-19 07:29:20|4540.3|4528.3|4540.2|4528.2|4540.3|4528.3|4540.2|4528.2|0
1621409370000|2021-05-19 07:29:30|4540.6|4528.6|4540.6|4528.6|4540.6|4528.6|4540.6|4528.6|0
1621409400000|2021-05-19 07:30:00|4539.8|4527.8|4539.8|4527.8|4539.8|4527.8|4539.8|4527.8|0
1621409410000|2021-05-19 07:30:10|4539.7|4527.7|4538.5|4526.5|4539.7|4527.7|4538.5|4526.5|27
1621409420000|2021-05-19 07:30:20|4538.6|4526.6|4538.6|4526.6|4538.6|4526.6|4538.6|4526.6|4
1621409440000|2021-05-19 07:30:40|4537.2|4525.2|4537.3|4525.3|4537.3|4525.3|4537.2|4525.2|0
1621409450000|2021-05-19 07:30:50|4537.2|4525.2|4537.2|4525.2|4537.2|4525.2|4537.2|4525.2|0
1621409460000|2021-05-19 07:31:00|4537.3|4525.3|4535.1|4523.1|4537.3|4525.3|4535.1|4523.1|13
1621409470000|2021-05-19 07:31:10|4534.7|4522.7|4534.3|4522.3|4535.1|4523.1|4534.3|4522.3|22
1621409480000|2021-05-19 07:31:20|4535.6|4523.6|4534.7|4522.7|4535.6|4523.6|4534.3|4522.3|9
1621409490000|2021-05-19 07:31:30|4535.1|4523.1|4534.8|4522.8|4535.3|4523.3|4534.8|4522.8|0
1621409500000|2021-05-19 07:31:40|4534.9|4522.9|4535.3|4523.3|4535.3|4523.3|4534.9|4522.9|1
1621409520000|2021-05-19 07:32:00|4535.7|4523.7|4535.7|4523.7|4535.7|4523.7|4535.7|4523.7|0
1621409530000|2021-05-19 07:32:10|4535.3|4523.3|4535.3|4523.3|4535.3|4523.3|4535.3|4523.3|0
1621409540000|2021-05-19 07:32:20|4533.9|4521.9|4533.9|4521.9|4533.9|4521.9|4533.9|4521.9|0
1621409560000|2021-05-19 07:32:40|4534|4522|4534.4|4522.4|4534.4|4522.4|4534|4522|2
1621409580000|2021-05-19 07:33:00|4534.8|4522.8|4534.8|4522.8|4534.8|4522.8|4534.8|4522.8|0
1621409590000|2021-05-19 07:33:10|||||||||2
1621409600000|2021-05-19 07:33:20|4535.2|4523.2|4535.4|4523.4|4535.4|4523.4|4534.8|4522.8|2
1621409620000|2021-05-19 07:33:40|4535.8|4523.8|4535.8|4523.8|4535.8|4523.8|4535.8|4523.8|0
1621409640000|2021-05-19 07:34:00|4535.3|4523.3|4536.2|4524.2|4536.2|4524.2|4535.3|4523.3|0
1621409650000|2021-05-19 07:34:10|4535.8|4523.8|4535.8|4523.8|4535.8|4523.8|4535.8|4523.8|0
1621409660000|2021-05-19 07:34:20|4535.3|4523.3|4534.8|4522.8|4535.3|4523.3|4534.8|4522.8|0
1621409670000|2021-05-19 07:34:30|4534.9|4522.9|4534.9|4522.9|4534.9|4522.9|4534.9|4522.9|0
1621409680000|2021-05-19 07:34:40|4535.3|4523.3|4535.3|4523.3|4535.3|4523.3|4535.3|4523.3|0
1621409690000|2021-05-19 07:34:50|4534.9|4522.9|4534.9|4522.9|4534.9|4522.9|4534.8|4522.8|0
1621409700000|2021-05-19 07:35:00|4535.8|4523.8|4535.6|4523.6|4535.8|4523.8|4535.6|4523.6|1
1621409710000|2021-05-19 07:35:10|4535.5|4523.5|4536.5|4524.5|4536.5|4524.5|4535.5|4523.5|4
1621409720000|2021-05-19 07:35:20|4536.6|4524.6|4536|4524|4536.6|4524.6|4536|4524|0
1621409740000|2021-05-19 07:35:40|4535.5|4523.5|4536.1|4524.1|4537.5|4525.5|4535.5|4523.5|20
1621409750000|2021-05-19 07:35:50|4534.8|4522.8|4536.5|4524.5|4536.5|4524.5|4534.8|4522.8|0
1621409760000|2021-05-19 07:36:00|4537|4525|4534.7|4522.7|4537|4525|4533.9|4521.9|21
1621409770000|2021-05-19 07:36:10|4534.5|4522.5|4532.9|4520.9|4534.5|4522.5|4532.9|4520.9|10
1621409780000|2021-05-19 07:36:20|4532.3|4520.3|4531.4|4519.4|4532.3|4520.3|4531.4|4519.4|2
1621409790000|2021-05-19 07:36:30|4531.3|4519.3|4528.9|4516.9|4531.7|4519.7|4528.9|4516.9|2
1621409800000|2021-05-19 07:36:40|4529.8|4517.8|4526.8|4514.8|4529.8|4517.8|4526.8|4514.8|32
1621409810000|2021-05-19 07:36:50|4526.9|4514.9|4526.4|4514.4|4526.9|4514.9|4526.4|4514.4|33
1621409820000|2021-05-19 07:37:00|4526|4514|4526|4514|4527.4|4515.4|4526|4514|36
1621409830000|2021-05-19 07:37:10|4526.5|4514.5|4526.9|4514.9|4526.9|4514.9|4526|4514|20
1621409840000|2021-05-19 07:37:20|4526|4514|4526|4514|4526|4514|4526|4514|0
1621409870000|2021-05-19 07:37:50|4526.4|4514.4|4525.5|4513.5|4526.4|4514.4|4525.5|4513.5|18
1621409880000|2021-05-19 07:38:00|||||||||8
1621409890000|2021-05-19 07:38:10|4524.7|4512.7|4525.6|4513.6|4525.7|4513.7|4524.7|4512.7|6
1621409900000|2021-05-19 07:38:20|4525.3|4513.3|4527|4515|4527|4515|4524.7|4512.7|3
1621409930000|2021-05-19 07:38:50|4526.9|4514.9|4531.9|4515.9|4531.9|4517.7|4526.9|4514.9|0
1621409940000|2021-05-19 07:39:00|4530.2|4518.2|4534|4518|4534|4518.6|4530.2|4516.3|0
1621409950000|2021-05-19 07:39:10|4533.6|4517.6|4533.9|4517.9|4534|4518|4533.6|4517.6|0
1621409970000|2021-05-19 07:39:30|4533.5|4517.5|4533.5|4517.5|4533.5|4517.5|4533.5|4517.5|0
1621409980000|2021-05-19 07:39:40|4531.4|4519.4|4533.9|4517.9|4533.9|4519.4|4531.4|4517.9|10
1621409990000|2021-05-19 07:39:50|4534.8|4518.8|4534.8|4518.8|4534.8|4518.8|4534.8|4518.8|0
1621410000000|2021-05-19 07:40:00|4535.6|4519.6|4535.6|4519.6|4535.6|4519.6|4535.6|4519.6|0
1621410010000|2021-05-19 07:40:10|4536|4520|4533.4|4521.4|4536|4521.4|4533.4|4520|2
1621410020000|2021-05-19 07:40:20|4533|4521|4533|4521|4533|4521|4533|4521|4
1621410030000|2021-05-19 07:40:30|4533.4|4521.4|4533.5|4521.5|4534.3|4522.3|4533.4|4521.4|10
1621410050000|2021-05-19 07:40:50|4534.3|4522.3|4536.4|4524.4|4536.4|4524.4|4534.3|4522.3|1
1621410060000|2021-05-19 07:41:00|4534.7|4522.7|4534.7|4522.7|4534.7|4522.7|4534.7|4522.7|0
1621410070000|2021-05-19 07:41:10|4534.3|4522.3|4534.3|4522.3|4534.3|4522.3|4534.3|4522.3|0
1621410090000|2021-05-19 07:41:30|4532.6|4520.6|4532.9|4520.9|4532.9|4520.9|4532.6|4520.6|20
1621410120000|2021-05-19 07:42:00|4533.3|4521.3|4533.3|4521.3|4533.3|4521.3|4533.3|4521.3|0
1621410150000|2021-05-19 07:42:30|4532.8|4520.8|4532.8|4520.8|4532.8|4520.8|4532.8|4520.8|0
1621410160000|2021-05-19 07:42:40|4533.3|4521.3|4533.3|4521.3|4533.3|4521.3|4533.3|4521.3|0
1621410180000|2021-05-19 07:43:00|4534.1|4522.1|4533.7|4521.7|4534.1|4522.1|4533.7|4521.7|3
1621410190000|2021-05-19 07:43:10|4534.1|4522.1|4534.1|4522.1|4534.1|4522.1|4534.1|4522.1|1
1621410200000|2021-05-19 07:43:20|4536.7|4520.7|4533.9|4521.9|4536.7|4521.9|4533.9|4520.7|1
1621410210000|2021-05-19 07:43:30|4536|4520|4536|4520|4536.3|4520.3|4536|4520|0
1621410220000|2021-05-19 07:43:40|4536.3|4520.3|4534.3|4522.3|4536.3|4522.3|4534.3|4520.3|0
1621410230000|2021-05-19 07:43:50|4533.4|4521.4|4535.8|4519.8|4535.8|4522.3|4533.4|4519.8|0
1621410240000|2021-05-19 07:44:00|4533.3|4521.3|4533.3|4521.3|4533.3|4521.3|4533.3|4521.3|0
1621410250000|2021-05-19 07:44:10|4532.5|4520.5|4534.9|4518.9|4534.9|4520.5|4532.1|4518.9|0
1621410260000|2021-05-19 07:44:20|4534|4518|4534.4|4518.4|4534.4|4518.4|4534|4518|0
1621410270000|2021-05-19 07:44:30|4531.8|4519.8|4531.8|4519.8|4531.8|4519.8|4531.8|4519.8|0
1621410290000|2021-05-19 07:44:50|4534.4|4518.4|4532|4520|4534.4|4520|4532|4518.4|1
1621410300000|2021-05-19 07:45:00|4532.1|4520.1|4532|4520|4532.1|4520.1|4532|4520|0
1621410310000|2021-05-19 07:45:10|4534.6|4518.6|4532.1|4520.1|4534.6|4520.1|4532|4518.6|0
1621410320000|2021-05-19 07:45:20|4532|4520|4535|4519|4535|4520|4532|4519|0
1621410340000|2021-05-19 07:45:40|4532.6|4520.6|4532.6|4520.6|4532.6|4520.6|4532.6|4520.6|0
1621410350000|2021-05-19 07:45:50|4535.4|4519.4|4535.8|4519.8|4535.8|4521|4533|4519.4|0
1621410380000|2021-05-19 07:46:20|4536.2|4520.2|4536.2|4520.2|4536.2|4520.2|4536.2|4520.2|0
1621410390000|2021-05-19 07:46:30|4535.7|4519.7|4537.2|4517.2|4538.4|4519.7|4535.7|4517.2|0
1621410400000|2021-05-19 07:46:40|4537.1|4517.1|4535.1|4519.1|4537.1|4519.2|4535.1|4517.1|0
1621410420000|2021-05-19 07:47:00|4534.6|4518.6|4534.6|4518.6|4534.6|4518.6|4534.6|4518.6|0
1621410440000|2021-05-19 07:47:20|4534.9|4518.9|4536.3|4516.3|4536.3|4518.9|4534.5|4516.3|3
1621410460000|2021-05-19 07:47:40|4531.7|4519.7|4531.7|4519.7|4531.7|4519.7|4531.7|4519.7|0
1621410480000|2021-05-19 07:48:00|4536.3|4516.3|4536.3|4516.3|4536.3|4516.3|4536.3|4516.3|0
1621410490000|2021-05-19 07:48:10|4531.7|4519.7|4530.9|4518.9|4531.7|4519.7|4530.9|4518.9|0
1621410530000|2021-05-19 07:48:50|4531.5|4515.5|4531.6|4515.6|4531.6|4515.6|4531.5|4515.5|0
1621410540000|2021-05-19 07:49:00|4529.5|4513.5|4528.2|4512.2|4529.5|4515.7|4526.2|4512.2|8
1621410550000|2021-05-19 07:49:10|4529.6|4513.6|4529.2|4513.2|4529.6|4513.6|4529.2|4513.2|0
1621410570000|2021-05-19 07:49:30|4528.7|4512.7|4529.3|4513.3|4529.3|4513.3|4528.7|4512.7|0
1621410580000|2021-05-19 07:49:40|4529.7|4513.7|4529.7|4513.7|4529.7|4513.7|4529.7|4513.7|0
1621410590000|2021-05-19 07:49:50|4528.8|4512.8|4528.8|4512.8|4528.8|4512.8|4528.8|4512.8|0
1621410600000|2021-05-19 07:50:00|4529.7|4513.7|4532.2|4512.2|4532.2|4513.7|4529.7|4512.2|0
1621410610000|2021-05-19 07:50:10|4532.3|4512.3|4532.3|4512.3|4532.3|4512.3|4532.3|4512.3|0
1621410630000|2021-05-19 07:50:30|4533.6|4513.6|4529.7|4513.7|4533.6|4513.7|4529.7|4512.2|0
1621410640000|2021-05-19 07:50:40|4531.8|4511.8|4531.9|4511.9|4531.9|4511.9|4531.8|4511.8|0
1621410660000|2021-05-19 07:51:00|4531|4511|4532.4|4512.4|4532.4|4515.8|4527.8|4511|0
1621410670000|2021-05-19 07:51:10|4533.3|4513.3|4533.7|4513.7|4533.7|4513.7|4533.3|4513.3|0
1621410690000|2021-05-19 07:51:30|4532.9|4512.9|4532.9|4512.9|4532.9|4512.9|4532.9|4512.9|0
1621410700000|2021-05-19 07:51:40|4533.3|4513.3|4532.9|4512.9|4533.3|4513.3|4532.5|4512.5|0
1621410720000|2021-05-19 07:52:00|4533.3|4513.3|4524.6|4512.6|4533.3|4513.3|4524.6|4511.1|0
1621410740000|2021-05-19 07:52:20|4524.1|4512.1|4524.1|4512.1|4524.1|4512.1|4524.1|4512.1|0
1621410750000|2021-05-19 07:52:30|4523.6|4511.6|4523.6|4511.6|4523.6|4511.6|4523.6|4511.6|0
1621410760000|2021-05-19 07:52:40|4522.3|4510.3|4522.4|4510.4|4522.8|4510.8|4522.3|4510.3|1
1621410770000|2021-05-19 07:52:50|4524.8|4508.8|4526.5|4510.5|4527|4511|4524.8|4508.8|1
1621410780000|2021-05-19 07:53:00|4526.9|4510.9|4526.9|4510.9|4526.9|4510.9|4526.9|4510.9|0
1621410790000|2021-05-19 07:53:10|4526.1|4510.1|4526|4510|4526.1|4510.1|4526|4510|0
1621410800000|2021-05-19 07:53:20|4525.6|4509.6|4524.8|4508.8|4525.7|4509.7|4524.8|4508.8|0
1621410810000|2021-05-19 07:53:30|4525.2|4509.2|4525.2|4509.2|4525.2|4509.2|4525.2|4509.2|0
1621410820000|2021-05-19 07:53:40|4525.6|4509.6|4525.5|4509.5|4526.2|4510.2|4525.5|4509.5|0
1621410830000|2021-05-19 07:53:50|4526.1|4510.1|4526.1|4510.1|4526.1|4510.1|4526.1|4510.1|0
1621410840000|2021-05-19 07:54:00|4526|4510|4526|4510|4526|4510|4526|4510|0
1621410850000|2021-05-19 07:54:10|4525.5|4509.5|4526|4510|4526.1|4510.1|4525.5|4509.5|0
1621410860000|2021-05-19 07:54:20|4523.9|4511.9|4523.9|4511.9|4523.9|4511.9|4523.9|4511.9|0
1621410870000|2021-05-19 07:54:30|4527.9||4527.9||4527.9||4527.9||0
1621410900000|2021-05-19 07:55:00|4528.3|4512.3|4531.2|4511.2|4531.2|4512.3|4528.3|4511.2|0
1621410910000|2021-05-19 07:55:10|4531.6|4511.6|4531.6|4511.6|4531.6|4511.6|4531.6|4511.6|0
1621410930000|2021-05-19 07:55:30|4534.2|4514.2|4534|4514|4534.2|4514.2|4534|4514|0
1621410940000|2021-05-19 07:55:40|4533.7|4513.7|4534.5|4514.5|4534.5|4514.5|4533.7|4513.7|0
1621410950000|2021-05-19 07:55:50|4534.2|4514.2|4536|4516|4536|4516|4533.8|4513.8|0
1621410960000|2021-05-19 07:56:00|4535.6|4515.6|4535.5|4515.5|4535.6|4515.6|4535.5|4515.5|0
1621410970000|2021-05-19 07:56:10|4536.7|4516.7|4536.5|4516.5|4537.2|4517.2|4536.2|4516.2|0
1621410980000|2021-05-19 07:56:20|4537|4517|4536|4516|4537.5|4517.5|4536|4516|0
1621410990000|2021-05-19 07:56:30|4536.5|4516.5|4536.5|4516.5|4537.5|4517.5|4536|4516|0
1621411000000|2021-05-19 07:56:40|4537|4517|4537|4517|4537|4517|4537|4517|0
1621411010000|2021-05-19 07:56:50|4536.5|4516.5|4537.5|4517.5|4537.5|4517.5|4536.5|4516.5|0
1621411020000|2021-05-19 07:57:00|4537.3|4517.3|4536.5|4516.5|4537.3|4517.3|4536.5|4516.5|0
1621411030000|2021-05-19 07:57:10|4536.4|4516.4|4536|4516|4536.4|4516.4|4536|4516|0
1621411040000|2021-05-19 07:57:20|4535.9|4515.9|4535.4|4515.4|4535.9|4515.9|4535.4|4515.4|0
1621411050000|2021-05-19 07:57:30|4535.2|4515.2|4531.6|4511.6|4535.2|4515.2|4531.6|4511.6|0
1621411060000|2021-05-19 07:57:40|4529.5|4513.5|4531.6|4511.6|4531.6|4513.5|4529.5|4511.6|0
1621411070000|2021-05-19 07:57:50|4536|4516|4533.6|4513.6|4536|4516|4532.5|4512.5|0
1621411080000|2021-05-19 07:58:00|4532.8|4512.8|4532.8|4512.8|4532.8|4512.8|4532.8|4512.8|0
1621411100000|2021-05-19 07:58:20|4533.6|4513.6|4533.6|4513.6|4533.6|4513.6|4533.6|4513.6|0
1621411110000|2021-05-19 07:58:30|4533.7|4513.7|4534.1|4514.1|4534.1|4514.1|4533.7|4513.7|0
1621411120000|2021-05-19 07:58:40|4535|4515|4535.8|4515.8|4535.8|4515.8|4535|4515|0
1621411130000|2021-05-19 07:58:50|4535.4|4515.4|4535.9|4515.9|4535.9|4515.9|4535.4|4515.4|0
1621411140000|2021-05-19 07:59:00|4535.8|4515.8|4535.9|4515.9|4535.9|4515.9|4535.8|4515.8|0
1621411160000|2021-05-19 07:59:20|4535.4|4515.4|4535.4|4515.4|4535.4|4515.4|4535.4|4515.4|0
1621411190000|2021-05-19 07:59:50|4535|4515|4535|4515|4535|4515|4535|4515|0
1621411200000|2021-05-19 08:00:00|4534.7|4514.7|4534.7|4514.7|4534.7|4514.7|4534.7|4514.7|0
1621411210000|2021-05-19 08:00:10|4533.9|4513.9|4533.9|4513.9|4533.9|4513.9|4533.9|4513.9|0
1621411220000|2021-05-19 08:00:20|4534.7|4514.7|4534.7|4514.7|4534.7|4514.7|4534.7|4514.7|0
1621411230000|2021-05-19 08:00:30|4534.3|4514.3|4534.3|4514.3|4534.3|4514.3|4534.3|4514.3|0
1621411240000|2021-05-19 08:00:40|4534.1|4514.1|4534.1|4514.1|4534.1|4514.1|4534.1|4514.1|0
1621411250000|2021-05-19 08:00:50|4533.7|4513.7|4533.7|4513.7|4533.7|4513.7|4533.7|4513.7|0
1621411260000|2021-05-19 08:01:00|4533.3|4513.3|4533.3|4513.3|4533.3|4513.3|4533.3|4513.3|0
1621411270000|2021-05-19 08:01:10|4532.9|4512.9|4530.8|4514.8|4532.9|4514.8|4530.8|4512.9|0
1621411290000|2021-05-19 08:01:30|4529.9|4513.9|4529.9|4513.9|4529.9|4513.9|4529.9|4513.9|0
1621411300000|2021-05-19 08:01:40|4531.6|4511.6|4529.4|4513.4|4531.6|4513.4|4529.4|4511.6|0
1621411320000|2021-05-19 08:02:00|4528.5|4512.5|4522.4|4510.4|4528.5|4512.5|4522.4|4510.4|0
1621411330000|2021-05-19 08:02:10|4522.5|4510.5|4522.3|4510.3|4524.7|4510.5|4522.3|4508.7|0
1621411340000|2021-05-19 08:02:20|4522.4|4510.4|4522.4|4510.4|4522.4|4510.4|4522.4|4510.4|0
1621411370000|2021-05-19 08:02:50|4525.1|4509.1|4525.1|4509.1|4525.1|4509.1|4525.1|4509.1|0
1621411380000|2021-05-19 08:03:00|4520.3|4508.3|4519|4507|4520.3|4508.3|4518.9|4506.9|0
1621411390000|2021-05-19 08:03:10|4519.1|4507.1|4519.6|4507.6|4519.6|4507.6|4518.6|4506.6|0
1621411400000|2021-05-19 08:03:20|4520|4508|4521.4|4509.4|4521.4|4509.4|4520|4508|0
1621411410000|2021-05-19 08:03:30|4521.8|4509.8|4522.3|4510.3|4522.3|4510.3|4521.4|4509.4|0
1621411420000|2021-05-19 08:03:40|4525.3|4509.3|4525.7|4509.7|4525.7|4509.7|4525.3|4509.3|0
1621411440000|2021-05-19 08:04:00|4523.6|4511.6|4522.3|4510.3|4523.6|4511.6|4522.3|4510.3|0
1621411460000|2021-05-19 08:04:20|4522.8|4510.8|4522.3|4510.3|4522.8|4510.8|4522.3|4510.3|0
1621411470000|2021-05-19 08:04:30|4523.6|4511.6|4527.7|4511.7|4527.7|4511.7|4523.6|4509.7|0
1621411480000|2021-05-19 08:04:40|4526|4514|4526|4514|4526|4514|4526|4514|0
1621411490000|2021-05-19 08:04:50|4525.6|4513.6|4525.2|4513.2|4525.6|4513.6|4525.2|4513.2|0
1621411500000|2021-05-19 08:05:00|4524.8|4512.8|4524.8|4512.8|4524.8|4512.8|4524.3|4512.3|0
1621411510000|2021-05-19 08:05:10|4524.9|4512.9|4524.9|4512.9|4524.9|4512.9|4524.9|4512.9|0
1621411520000|2021-05-19 08:05:20|4525.8|4513.8|4525.8|4513.8|4525.8|4513.8|4525.8|4513.8|0
1621411530000|2021-05-19 08:05:30|4525.3|4513.3|4525.3|4513.3|4525.3|4513.3|4525.3|4513.3|0
1621411560000|2021-05-19 08:06:00|4526.2|4514.2|4527.4|4515.4|4527.8|4515.8|4526.2|4514.2|1
1621411570000|2021-05-19 08:06:10|4527.8|4515.8|4527.8|4515.8|4527.8|4515.8|4527.8|4515.8|0
1621411590000|2021-05-19 08:06:30|4532|4520|4532|4520|4532|4520|4532|4520|0
1621411600000|2021-05-19 08:06:40|4530.8|4518.8|4530.8|4518.8|4530.8|4518.8|4530.8|4518.8|0
1621411610000|2021-05-19 08:06:50|4529.8|4517.8|4531.5|4515.5|4531.5|4517.8|4529.8|4515.5|1
1621411630000|2021-05-19 08:07:10|4529.8|4513.8|4529.8|4513.8|4529.8|4513.8|4529.8|4513.8|0
1621411650000|2021-05-19 08:07:30|4530.7|4514.7|4530.7|4514.7|4530.7|4514.7|4530.7|4514.7|0
1621411680000|2021-05-19 08:08:00|4529.8|4513.8|4529.8|4513.8|4529.8|4513.8|4529.8|4513.8|0
1621411690000|2021-05-19 08:08:10|4530.2|4514.2|4530.2|4514.2|4530.2|4514.2|4530.2|4514.2|0
1621411710000|2021-05-19 08:08:30|4529.8|4513.8|4529.4|4513.4|4529.8|4513.8|4529.4|4513.4|0
1621411720000|2021-05-19 08:08:40|4530.2|4514.2|4530.2|4514.2|4530.2|4514.2|4530.2|4514.2|0
1621411740000|2021-05-19 08:09:00|4531.1|4515.1|4531.1|4515.1|4531.1|4515.1|4531.1|4515.1|0
1621411750000|2021-05-19 08:09:10|4529.8|4513.8|4529.8|4513.8|4529.8|4513.8|4529.8|4513.8|0
1621411770000|2021-05-19 08:09:30|4529.4|4513.4|4529.4|4513.4|4529.4|4513.4|4529.4|4513.4|0
1621411800000|2021-05-19 08:10:00|4528.6|4512.6|4528.9|4512.9|4528.9|4512.9|4528.6|4512.6|0
1621411810000|2021-05-19 08:10:10|4528.1|4512.1|4528.1|4512.1|4528.1|4512.1|4528.1|4512.1|0
1621411850000|2021-05-19 08:10:50|4524.2|4512.2|4526|4510|4526.5|4512.2|4524.2|4510|0
1621411860000|2021-05-19 08:11:00|4525.9|4509.9|4525.5|4509.5|4526|4510|4525.5|4509.5|0
1621411890000|2021-05-19 08:11:30|4522.6|4510.6|4521.7|4509.7|4522.6|4510.6|4521.7|4509.7|0
1621411900000|2021-05-19 08:11:40|4521.6|4509.6|4522.5|4510.5|4522.5|4510.5|4520.3|4508.3|0
1621411910000|2021-05-19 08:11:50|4521.6|4509.6|4521.6|4509.6|4521.6|4509.6|4521.6|4509.6|0
1621411950000|2021-05-19 08:12:30|4522.5|4510.5|4522.1|4510.1|4522.5|4510.5|4522.1|4510.1|0
1621411970000|2021-05-19 08:12:50|4523.2|4511.2|4523.4|4511.4|4523.4|4511.4|4523.2|4511.2|0
1621411980000|2021-05-19 08:13:00|4524.2|4512.2|4524.2|4512.2|4524.2|4512.2|4524.2|4512.2|0
1621411990000|2021-05-19 08:13:10|4525.1|4513.1|4525.1|4513.1|4525.1|4513.1|4525.1|4513.1|0
1621412000000|2021-05-19 08:13:20|4524.3|4512.3|4524.3|4512.3|4524.3|4512.3|4524.3|4512.3|0
1621412010000|2021-05-19 08:13:30|4524.7|4512.7|4524|4512|4524.7|4512.7|4524|4512|0
1621412020000|2021-05-19 08:13:40|4523.9|4511.9|4524.1|4512.1|4524.3|4512.3|4523.9|4511.9|1
1621412040000|2021-05-19 08:14:00|4523.6|4511.6|4523.8|4511.8|4523.8|4511.8|4523.6|4511.6|1
1621412070000|2021-05-19 08:14:30|4523.7|4511.7|4523.8|4511.8|4523.8|4511.8|4523.7|4511.7|0
1621412080000|2021-05-19 08:14:40|4523.7|4511.7|4523.8|4511.8|4523.8|4511.8|4523.7|4511.7|0
1621412090000|2021-05-19 08:14:50|4523.7|4511.7|4523.5|4511.5|4523.7|4511.7|4523.5|4511.5|0
1621412100000|2021-05-19 08:15:00|4523.6|4511.6|4523.7|4511.7|4523.7|4511.7|4523.6|4511.6|2
1621412120000|2021-05-19 08:15:20|4522|4510|4521.9|4509.9|4522|4510|4521.9|4509.9|0
1621412160000|2021-05-19 08:16:00|4521.5|4509.5|4521.1|4509.1|4521.5|4509.5|4521.1|4509.1|0
1621412180000|2021-05-19 08:16:20|4520.6|4508.6|4519.2|4507.2|4520.6|4508.6|4519|4507|2
1621412190000|2021-05-19 08:16:30|4519.1|4507.1|4519.1|4507.1|4519.1|4507.1|4519.1|4507.1|0
1621412200000|2021-05-19 08:16:40|||||||||7
1621412210000|2021-05-19 08:16:50|4519.6|4507.6|4519.3|4507.3|4519.6|4507.6|4519.2|4507.2|4
1621412220000|2021-05-19 08:17:00|4518.9|4506.9|4520.6|4500.6|4521.1|4506.9|4518.3|4500.6|9
1621412230000|2021-05-19 08:17:10|4517.5|4505.5|4517.5|4505.5|4517.5|4505.5|4517.5|4505.5|0
1621412240000|2021-05-19 08:17:20|4517.4|4505.4|4517.4|4505.4|4517.4|4505.4|4517.4|4505.4|0
1621412250000|2021-05-19 08:17:30|4517.8|4505.8|4517.8|4505.8|4517.8|4505.8|4517.8|4505.8|0
1621412260000|2021-05-19 08:17:40|4518.4|4506.4|4518.6|4506.6|4518.6|4506.6|4518.4|4506.4|0
1621412270000|2021-05-19 08:17:50|4518.5|4506.5|4518.5|4506.5|4518.5|4506.5|4518.5|4506.5|0
1621412300000|2021-05-19 08:18:20|4517.7|4505.7|4520.9|4500.9|4520.9|4505.7|4517.7|4500.9|1
1621412310000|2021-05-19 08:18:30|4521.3|4501.3|4522.2|4502.2|4522.2|4502.2|4521.3|4501.3|0
1621412320000|2021-05-19 08:18:40|4522.3|4502.3|4522.2|4502.2|4522.3|4502.3|4522.2|4502.2|0
1621412330000|2021-05-19 08:18:50|4521.3|4501.3|4521|4501|4521.3|4501.3|4521|4501|0
1621412350000|2021-05-19 08:19:10|4520.9|4500.9|4518.5|4498.5|4520.9|4500.9|4518|4498|0
1621412360000|2021-05-19 08:19:20|4512.8|4496.8|4513|4497|4513.1|4497.1|4512.6|4496.6|0
1621412370000|2021-05-19 08:19:30|4513.5|4497.5|4518.4|4498.4|4518.4|4498.4|4513.5|4497.5|0
1621412380000|2021-05-19 08:19:40|4519.2|4499.2|4515.3|4499.3|4519.2|4499.7|4515.3|4498.3|0
1621412390000|2021-05-19 08:19:50|4517.5|4497.5|4517.5|4497.5|4517.5|4499.7|4515.7|4497|0
1621412400000|2021-05-19 08:20:00|4517.4|4497.4|4514.4|4498.4|4517.4|4498.9|4514.4|4497|0
1621412410000|2021-05-19 08:20:10|4513.5|4497.5|4514|4498|4514|4498|4513.5|4497.5|0
1621412420000|2021-05-19 08:20:20|4513.5|4497.5|4513.5|4497.5|4513.5|4497.5|4513.5|4497.5|0
1621412430000|2021-05-19 08:20:30|4513.9|4497.9|4513.5|4497.5|4513.9|4497.9|4513.5|4497.5|0
1621412440000|2021-05-19 08:20:40|4513.9|4497.9|4513.9|4497.9|4513.9|4497.9|4513.9|4497.9|0
1621412460000|2021-05-19 08:21:00|4513.4|4497.4|4512.5|4496.5|4513.4|4497.4|4512.5|4496.5|0
1621412470000|2021-05-19 08:21:10|4509.2|4497.2|4513.6|4497.6|4513.6|4497.6|4509.2|4495.3|0
1621412480000|2021-05-19 08:21:20|4514.4|4498.4|4517.5|4497.5|4517.5|4498.4|4514.4|4497.5|0
1621412490000|2021-05-19 08:21:30|4517.9|4497.9|4515|4503|4517.9|4503|4513.9|4497.9|0
1621412500000|2021-05-19 08:21:40|4514.6|4502.6|4514|4502|4514.6|4502.6|4514|4502|0
1621412520000|2021-05-19 08:22:00|4513.6|4501.6|4513.6|4501.6|4513.6|4501.6|4513.6|4501.6|0
1621412530000|2021-05-19 08:22:10|4513.2|4501.2|4512.9|4500.9|4513.2|4501.2|4512.9|4500.9|0
1621412540000|2021-05-19 08:22:20|4512.5|4500.5|4513|4501|4513|4501|4512.5|4500.5|7
1621412570000|2021-05-19 08:22:50|4512.9|4500.9|4512.9|4500.9|4512.9|4500.9|4512.9|4500.9|0
1621412580000|2021-05-19 08:23:00|4512|4500|4512.1|4500.1|4512.1|4500.1|4512|4500|0
1621412590000|2021-05-19 08:23:10|4512.4|4500.4|4512|4500|4512.4|4500.4|4512|4500|0
1621412600000|2021-05-19 08:23:20|4511.7|4499.7|4512.1|4500.1|4512.1|4500.1|4511.6|4499.6|6
1621412660000|2021-05-19 08:24:20|4512.2|4500.2|4513.4|4501.4|4513.4|4501.4|4512.2|4500.2|0
1621412680000|2021-05-19 08:24:40|4513.5|4501.5|4513.6|4501.6|4513.6|4501.6|4513.5|4501.5|0
1621412690000|2021-05-19 08:24:50|4514.8|4502.8|4514.3|4502.3|4514.8|4502.8|4514.2|4502.2|0
1621412710000|2021-05-19 08:25:10|4513|4501|4513.1|4501.1|4513.1|4501.1|4513|4501|0
1621412720000|2021-05-19 08:25:20|4510.5|4498.5|4512.2|4500.2|4512.6|4500.6|4510.5|4498.5|3
1621412730000|2021-05-19 08:25:30|4512.6|4500.6|4511.5|4499.5|4512.6|4500.6|4511.5|4499.5|1
1621412740000|2021-05-19 08:25:40|4511.1|4499.1|4510.8|4498.8|4511.1|4499.1|4510.4|4498.4|1
1621412760000|2021-05-19 08:26:00|4510.4|4498.4|4510.1|4498.1|4510.4|4498.4|4509.6|4497.6|2
1621412770000|2021-05-19 08:26:10|4510.5|4498.5|4511.7|4495.7|4511.7|4498.5|4509.4|4495.7|2
1621412780000|2021-05-19 08:26:20|4511.8|4495.8|4508.3|4496.3|4511.8|4496.3|4508.3|4495.3|0
1621412790000|2021-05-19 08:26:30|4507.3|4495.3|4507.3|4495.3|4507.3|4495.3|4507.3|4495.3|0
1621412800000|2021-05-19 08:26:40|4502.9|4490.9|4501.5|4489.5|4502.9|4490.9|4501.5|4489.5|6
1621412810000|2021-05-19 08:26:50|4502|4490|4502|4490|4502.5|4490.5|4501.5|4489.5|0
1621412820000|2021-05-19 08:27:00|4501.9|4489.9|4501.9|4489.9|4502|4490|4501.9|4489.9|0
1621412830000|2021-05-19 08:27:10|4505|4489|4502.9|4490.9|4505|4490.9|4502.9|4489|0
1621412840000|2021-05-19 08:27:20|4504|4492|4503.5|4491.5|4504|4492|4503.5|4491.5|0
1621412850000|2021-05-19 08:27:30|4502.2|4490.2|4501.7|4489.7|4502.2|4490.2|4501.7|4489.7|0
1621412860000|2021-05-19 08:27:40|4501.2|4489.2|4501.7|4489.7|4501.7|4489.7|4500.7|4488.7|5
1621412870000|2021-05-19 08:27:50|4502.1|4490.1|4502.2|4490.2|4502.2|4490.2|4502.1|4490.1|0
1621412880000|2021-05-19 08:28:00|4502.1|4490.1|4502.1|4490.1|4502.2|4490.2|4501.6|4489.6|0
1621412890000|2021-05-19 08:28:10|4501.6|4489.6|4503.1|4491.1|4503.7|4491.7|4501.6|4489.6|0
1621412900000|2021-05-19 08:28:20|4503|4491|4502.6|4490.6|4503|4491|4502.6|4490.6|0
1621412930000|2021-05-19 08:28:50|4502|4490|4502|4490|4502|4490|4502|4490|0
1621412940000|2021-05-19 08:29:00|4501.6|4489.6|4501.6|4489.6|4501.6|4489.6|4501.6|4489.6|0
1621412970000|2021-05-19 08:29:30|4501.2|4489.2|4503|4491|4503.1|4491.1|4500.7|4488.7|0
1621412980000|2021-05-19 08:29:40|4501.7|4489.7|4501.7|4489.7|4502.6|4490.6|4501.6|4489.6|0
1621413000000|2021-05-19 08:30:00|4501.6|4489.6|4503.4|4491.4|4503.4|4491.4|4501.6|4489.6|0
1621413010000|2021-05-19 08:30:10|4501.7|4489.7|4503.4|4491.4|4503.4|4491.4|4501.7|4489.7|0
1621413030000|2021-05-19 08:30:30|4505.1|4493.1|4505.7|4493.7|4505.7|4493.7|4505.1|4493.1|0
1621413040000|2021-05-19 08:30:40|4508.3|4492.3|4508.3|4492.3|4508.3|4492.3|4508.3|4492.3|0
1621413050000|2021-05-19 08:30:50|4510.2|4494.2|4510.2|4494.2|4510.2|4494.2|4510.1|4494.1|0
1621413060000|2021-05-19 08:31:00|4510.1|4494.1|4510.1|4494.1|4510.1|4494.1|4510.1|4494.1|0
1621413070000|2021-05-19 08:31:10|4509.7|4493.7|4508.7|4492.7|4509.7|4493.7|4508.7|4492.7|0
1621413080000|2021-05-19 08:31:20|4506.6|4494.6|4506.6|4494.6|4506.6|4494.6|4506.6|4494.6|0
1621413090000|2021-05-19 08:31:30|4505.3|4493.3|4505.3|4493.3|4505.3|4493.3|4505.3|4493.3|0
1621413110000|2021-05-19 08:31:50|4507|4495|4507.4|4495.4|4507.4|4495.4|4507|4495|6
1621413120000|2021-05-19 08:32:00|4507.5|4495.5|4508|4492|4508.8|4495.5|4507.5|4491.6|2
1621413130000|2021-05-19 08:32:10|4507.9|4491.9|4507.9|4491.9|4507.9|4491.9|4507.9|4491.9|0
1621413140000|2021-05-19 08:32:20|4507.8|4491.8|4507.1|4491.1|4507.8|4493.1|4504.9|4491.1|0
1621413150000|2021-05-19 08:32:30|4507|4491|4504.9|4492.9|4507|4492.9|4504.9|4491|0
1621413160000|2021-05-19 08:32:40|4504.5|4492.5|4504.3|4492.3|4504.5|4492.5|4504.3|4492.3|0
1621413170000|2021-05-19 08:32:50|4504.2|4492.2|4504.2|4492.2|4504.2|4492.2|4504.2|4492.2|0
1621413180000|2021-05-19 08:33:00|4502.5|4490.5|4503|4491|4503|4491|4502.5|4490.5|0
1621413190000|2021-05-19 08:33:10|4502.9|4490.9|4503.4|4491.4|4503.4|4491.4|4502.9|4490.9|0
1621413240000|2021-05-19 08:34:00|4503.3|4491.3|4503.2|4491.2|4503.3|4491.3|4503.2|4491.2|0
1621413250000|2021-05-19 08:34:10|4502.4|4490.4|4502.4|4490.4|4502.4|4490.4|4502.4|4490.4|0
1621413270000|2021-05-19 08:34:30|4502.6|4490.6|4502.6|4490.6|4502.6|4490.6|4502.6|4490.6|0
1621413280000|2021-05-19 08:34:40|4502.1|4490.1|4502|4490|4502.1|4490.1|4502|4490|0
1621413290000|2021-05-19 08:34:50|4503.2|4491.2|4503.5|4491.5|4503.5|4491.5|4503.2|4491.2|2
1621413310000|2021-05-19 08:35:10|4502.6|4490.6|4502.6|4490.6|4502.6|4490.6|4502.6|4490.6|0
1621413320000|2021-05-19 08:35:20|4502.1|4490.1|4502.6|4490.6|4502.6|4490.6|4502.1|4490.1|0
1621413340000|2021-05-19 08:35:40|4503.1|4491.1|4503.1|4491.1|4503.1|4491.1|4503.1|4491.1|0
1621413350000|2021-05-19 08:35:50|4503.3|4491.3|4503.3|4491.3|4503.3|4491.3|4503.3|4491.3|0
1621413360000|2021-05-19 08:36:00|4502.9|4490.9|4503|4491|4503|4491|4502.9|4490.9|0
1621413370000|2021-05-19 08:36:10|4502.1|4490.1|4502.1|4490.1|4502.1|4490.1|4502.1|4490.1|0
1621413400000|2021-05-19 08:36:40|4503.8|4491.8|4503.8|4491.8|4503.8|4491.8|4503.8|4491.8|0
1621413410000|2021-05-19 08:36:50|4502.9|4490.9|4502.9|4490.9|4502.9|4490.9|4502.9|4490.9|1
1621413450000|2021-05-19 08:37:30|4503.3|4491.3|4503.3|4491.3|4503.3|4491.3|4503.3|4491.3|0
1621413460000|2021-05-19 08:37:40|4504.1|4492.1|4504.1|4492.1|4504.1|4492.1|4504.1|4492.1|0
1621413470000|2021-05-19 08:37:50|4503.2|4491.2|4503.2|4491.2|4503.2|4491.2|4503.2|4491.2|0
1621413490000|2021-05-19 08:38:10|4502.8|4490.8|4502.8|4490.8|4502.8|4490.8|4502.8|4490.8|0
1621413530000|2021-05-19 08:38:50|4502.9|4490.9|4502.9|4490.9|4502.9|4490.9|4502.9|4490.9|0
1621413540000|2021-05-19 08:39:00|4502.5|4490.5|4499.4|4487.4|4502.5|4490.5|4499.4|4487.4|3
1621413550000|2021-05-19 08:39:10|4499.3|4487.3|4499.7|4487.7|4500.7|4488.7|4499|4487|3
1621413560000|2021-05-19 08:39:20|4500.3|4488.3|4500.7|4488.7|4501.1|4489.1|4499.8|4487.8|3
1621413570000|2021-05-19 08:39:30|4501.1|4489.1|4500.7|4488.7|4501.1|4489.1|4500.7|4488.7|0
1621413580000|2021-05-19 08:39:40|4501.1|4489.1|4501.1|4489.1|4501.1|4489.1|4501.1|4489.1|0
1621413590000|2021-05-19 08:39:50|4501.5|4489.5|4501.5|4489.5|4501.5|4489.5|4501.5|4489.5|2
1621413600000|2021-05-19 08:40:00|4501.6|4489.6|4501.6|4489.6|4501.6|4489.6|4501.6|4489.6|0
1621413610000|2021-05-19 08:40:10|4501.5|4489.5|4501.5|4489.5|4501.5|4489.5|4501.5|4489.5|0
1621413620000|2021-05-19 08:40:20|||||||||5
1621413640000|2021-05-19 08:40:40|4501.6|4489.6|4501.5|4489.5|4501.6|4489.6|4501.5|4489.5|1
1621413660000|2021-05-19 08:41:00|4501.6|4489.6|4502.4|4490.4|4502.4|4490.4|4501.6|4489.6|0
1621413670000|2021-05-19 08:41:10|4502.3|4490.3|4506|4494|4506|4494|4502.3|4490.3|0
1621413680000|2021-05-19 08:41:20|4508.1|4496.1|4508.5|4496.5|4508.5|4496.5|4508.1|4496.1|0
1621413690000|2021-05-19 08:41:30|4510|4498|4508.5|4496.5|4510|4498|4508.5|4496.5|0
1621413700000|2021-05-19 08:41:40|4508.8|4496.8|4510|4498|4510|4498|4508.8|4496.8|0
1621413710000|2021-05-19 08:41:50|4508.5|4496.5|4508.5|4496.5|4509|4497|4508.5|4496.5|0
1621413730000|2021-05-19 08:42:10|4506.9|4494.9|4506.9|4494.9|4506.9|4494.9|4506.9|4494.9|0
1621413740000|2021-05-19 08:42:20|4509|4497|4509.4|4497.4|4509.4|4497.4|4509|4497|0
1621413750000|2021-05-19 08:42:30|4508.1|4496.1|4506.9|4494.9|4508.1|4496.1|4506.9|4494.9|0
1621413760000|2021-05-19 08:42:40|4507.7|4495.7|4507.7|4495.7|4507.7|4495.7|4507.7|4495.7|0
1621413780000|2021-05-19 08:43:00|4506.9|4494.9|4506.9|4494.9|4506.9|4494.9|4506.9|4494.9|0
1621413790000|2021-05-19 08:43:10|4505.6|4493.6|4505.6|4493.6|4505.6|4493.6|4505.6|4493.6|0
1621413820000|2021-05-19 08:43:40|4506.5|4494.5|4506.5|4494.5|4506.5|4494.5|4506.5|4494.5|0
1621413830000|2021-05-19 08:43:50|4505.6|4493.6|4505.6|4493.6|4505.6|4493.6|4505.6|4493.6|0
1621413850000|2021-05-19 08:44:10|4506.9|4494.9|4506.9|4494.9|4506.9|4494.9|4506.9|4494.9|0
1621413870000|2021-05-19 08:44:30|4506|4494|4506|4494|4506|4494|4506|4494|0
1621413880000|2021-05-19 08:44:40|4506.4|4494.4|4506.4|4494.4|4506.4|4494.4|4506.4|4494.4|0
1621413900000|2021-05-19 08:45:00|4504.8|4492.8|4504.8|4492.8|4504.8|4492.8|4504.8|4492.8|0
1621413910000|2021-05-19 08:45:10|4502.7|4490.7|4502.8|4490.8|4502.8|4490.8|4502.7|4490.7|0
1621413930000|2021-05-19 08:45:30|4503.6|4491.6|4503.6|4491.6|4503.6|4491.6|4503.6|4491.6|0
1621413940000|2021-05-19 08:45:40|4503.2|4491.2|4503.2|4491.2|4503.2|4491.2|4503.2|4491.2|0
1621413960000|2021-05-19 08:46:00|4502.8|4490.8|4502.8|4490.8|4502.8|4490.8|4502.8|4490.8|0
1621414020000|2021-05-19 08:47:00|4502.3|4490.3|4502.8|4490.8|4502.8|4490.8|4502.3|4490.3|0
1621414030000|2021-05-19 08:47:10|4501.4|4489.4|4499.3|4487.3|4501.4|4489.4|4498.8|4486.8|1
1621414040000|2021-05-19 08:47:20|4498.4|4486.4|4500.5|4488.5|4501|4489|4497.8|4485.8|0
1621414050000|2021-05-19 08:47:30|4499.7|4487.7|4500.5|4488.5|4500.5|4488.5|4498.8|4486.8|0
1621414060000|2021-05-19 08:47:40|4501|4489|4501|4489|4501|4489|4501|4489|0
1621414080000|2021-05-19 08:48:00|4501.4|4489.4|4502.7|4490.7|4502.7|4490.7|4501.4|4489.4|0
1621414090000|2021-05-19 08:48:10|4502.3|4490.3|4502.3|4490.3|4502.3|4490.3|4502.3|4490.3|0
1621414120000|2021-05-19 08:48:40|4502.7|4490.7|4503.5|4491.5|4503.5|4491.5|4502.7|4490.7|0
1621414140000|2021-05-19 08:49:00|4503.9|4491.9|4502.3|4490.3|4503.9|4491.9|4502.3|4490.3|0
1621414150000|2021-05-19 08:49:10|4502.1|4490.1|4502.1|4490.1|4502.1|4490.1|4502.1|4490.1|7
1621414220000|2021-05-19 08:50:20|4501.7|4489.7|4501.7|4489.7|4501.7|4489.7|4501.7|4489.7|0
1621414260000|2021-05-19 08:51:00|4501.2|4489.2|4501.2|4489.2|4501.2|4489.2|4501.2|4489.2|0
1621414280000|2021-05-19 08:51:20|4502.2|4486.2|4502.2|4486.2|4502.2|4486.2|4502.2|4486.2|0
1621414290000|2021-05-19 08:51:30|4500.3|4488.3|4501.2|4489.2|4501.2|4489.2|4500.3|4488.3|0
1621414300000|2021-05-19 08:51:40|4500.8|4488.8|4500.8|4488.8|4500.8|4488.8|4500.8|4488.8|0
1621414310000|2021-05-19 08:51:50|4503.2|4487.2|4501.7|4489.7|4503.2|4489.7|4498.8|4486.2|0
1621414320000|2021-05-19 08:52:00|4501.2|4489.2|4501.2|4489.2|4501.7|4489.7|4501.2|4489.2|10
1621414330000|2021-05-19 08:52:10|4500.5|4488.5|4503.5|4487.5|4503.5|4488.5|4499.3|4487.3|13
1621414340000|2021-05-19 08:52:20|4501.2|4489.2|4501.2|4489.2|4501.2|4489.2|4501.2|4489.2|0
1621414360000|2021-05-19 08:52:40|4503.3|4491.3|4503.3|4491.3|4503.3|4491.3|4503.3|4491.3|0
1621414380000|2021-05-19 08:53:00|4502.8|4490.8|4502.8|4490.8|4502.8|4490.8|4502.8|4490.8|0
1621414390000|2021-05-19 08:53:10|4502.4|4490.4|4502.4|4490.4|4502.4|4490.4|4502.4|4490.4|0
1621414410000|2021-05-19 08:53:30|4503.3|4491.3|4504.2|4492.2|4504.2|4492.2|4503.3|4491.3|0
1621414420000|2021-05-19 08:53:40|4504.1|4492.1|4505|4493|4505|4493|4504.1|4492.1|0
1621414460000|2021-05-19 08:54:20|4505.8|4493.8|4505.9|4493.9|4505.9|4493.9|4505.8|4493.8|0
1621414470000|2021-05-19 08:54:30|4505.8|4493.8|4506.8|4494.8|4506.8|4494.8|4505.8|4493.8|0
1621414490000|2021-05-19 08:54:50|4507.2|4495.2|4506.8|4494.8|4507.2|4495.2|4506.8|4494.8|0
1621414510000|2021-05-19 08:55:10|4506.3|4494.3|4506.3|4494.3|4506.3|4494.3|4506.3|4494.3|0
1621414530000|2021-05-19 08:55:30|4506.8|4494.8|4507.2|4495.2|4507.2|4495.2|4506.8|4494.8|0
1621414550000|2021-05-19 08:55:50|||||||||2
1621414560000|2021-05-19 08:56:00|4507.7|4495.7|4507.7|4495.7|4507.7|4495.7|4507.7|4495.7|0
1621414570000|2021-05-19 08:56:10|4507.2|4495.2|4507.7|4495.7|4507.7|4495.7|4507.2|4495.2|1
1621414580000|2021-05-19 08:56:20|||||||||3
1621414590000|2021-05-19 08:56:30|4509.3|4497.3|4509.3|4497.3|4509.3|4497.3|4509.3|4497.3|14
1621414600000|2021-05-19 08:56:40|4508.9|4496.9|4508.9|4496.9|4508.9|4496.9|4508.9|4496.9|0
1621414620000|2021-05-19 08:57:00|4509.3|4497.3|4511.6|4499.6|4511.6|4499.6|4509.3|4497.3|0
1621414630000|2021-05-19 08:57:10|4512|4500|4511.4|4495.4|4513.6|4500|4511.4|4495.4|1
1621414650000|2021-05-19 08:57:30|4509.7|4493.7|4509.7|4493.7|4509.7|4493.7|4509.7|4493.7|0
1621414660000|2021-05-19 08:57:40|4509.8|4493.8|4509.8|4493.8|4509.8|4493.8|4509.8|4493.8|0
1621414670000|2021-05-19 08:57:50|4507.7|4495.7|4507.7|4495.7|4507.7|4495.7|4507.7|4495.7|0
1621414720000|2021-05-19 08:58:40|4507.2|4495.2|4507.2|4495.2|4507.2|4495.2|4507.2|4495.2|0
1621414740000|2021-05-19 08:59:00|4506.4|4494.4|4506.4|4494.4|4506.4|4494.4|4506.4|4494.4|0
1621414750000|2021-05-19 08:59:10|4506.3|4494.3|4507.6|4495.6|4507.6|4495.6|4506.3|4494.3|0
1621414760000|2021-05-19 08:59:20|4508.5|4496.5|4508.4|4496.4|4508.5|4496.5|4508.4|4496.4|0
1621414770000|2021-05-19 08:59:30|4509.6|4497.6|4510.2|4494.2|4511.5|4497.6|4509.6|4494.2|0
1621414790000|2021-05-19 08:59:50|4509.7|4493.7|4509.7|4493.7|4509.7|4493.7|4509.7|4493.7|0
1621414800000|2021-05-19 09:00:00|4506.7|4494.7|4507.7|4495.7|4507.7|4495.7|4506.7|4494.7|0
1621414810000|2021-05-19 09:00:10|4505|4493|4503.7|4491.7|4505|4493|4503.7|4491.7|0
1621414820000|2021-05-19 09:00:20|4502.5|4490.5|4502.5|4490.5|4502.5|4490.5|4502.5|4490.5|0
1621414830000|2021-05-19 09:00:30|4501.6|4489.6|4501.5|4489.5|4501.6|4489.6|4501.5|4489.5|0
1621414870000|2021-05-19 09:01:10|4501.1|4489.1|4502.9|4490.9|4502.9|4490.9|4501.1|4489.1|0
1621414890000|2021-05-19 09:01:30|4502.5|4490.5|4502|4490|4502.5|4490.5|4502|4490|0
1621414900000|2021-05-19 09:01:40|4501.5|4489.5|4501.5|4489.5|4501.5|4489.5|4501.5|4489.5|0
1621414930000|2021-05-19 09:02:10|4502|4490|4502|4490|4502|4490|4502|4490|0
1621414950000|2021-05-19 09:02:30|4503|4491|4503|4491|4503|4491|4503|4491|0
1621414960000|2021-05-19 09:02:40|4503.4|4491.4|4503.3|4491.3|4503.4|4491.4|4503.3|4491.3|0
1621414980000|2021-05-19 09:03:00|4502.9|4490.9|4502.9|4490.9|4502.9|4490.9|4502.9|4490.9|0
1621414990000|2021-05-19 09:03:10|4501.2|4489.2|4501.2|4489.2|4501.2|4489.2|4501.2|4489.2|0
1621415010000|2021-05-19 09:03:30|4504.1|4492.1|4504.1|4492.1|4504.1|4492.1|4504.1|4492.1|0
1621415020000|2021-05-19 09:03:40|4503.3|4491.3|4503.3|4491.3|4503.3|4491.3|4503.3|4491.3|0
1621415040000|2021-05-19 09:04:00|4502.9|4490.9|4502.9|4490.9|4502.9|4490.9|4502.9|4490.9|0
1621415050000|2021-05-19 09:04:10|4502.5|4490.5|4502.5|4490.5|4502.5|4490.5|4502.5|4490.5|0
1621415070000|2021-05-19 09:04:30|4503.7|4491.7|4503.8|4491.8|4503.8|4491.8|4503.7|4491.7|0
1621415080000|2021-05-19 09:04:40|4502.1|4490.1|4502.1|4490.1|4502.1|4490.1|4502.1|4490.1|0
1621415100000|2021-05-19 09:05:00|4501.9|4489.9|4501.9|4489.9|4501.9|4489.9|4501.9|4489.9|0
1621415130000|2021-05-19 09:05:30|4502.3|4490.3|4504.9|4492.9|4504.9|4492.9|4502.3|4490.3|0
1621415150000|2021-05-19 09:05:50|4504.8|4492.8|4504.8|4492.8|4504.8|4492.8|4504.8|4492.8|0
1621415190000|2021-05-19 09:06:30|4505.2|4493.2|4505.2|4493.2|4505.2|4493.2|4505.2|4493.2|0
1621415220000|2021-05-19 09:07:00|4507.7|4495.7|4509.6|4493.6|4509.6|4495.8|4507.7|4493.6|1
1621415230000|2021-05-19 09:07:10|4510|4494|4510|4494|4510|4494|4510|4494|0
1621415250000|2021-05-19 09:07:30|4508.8|4492.8|4508.8|4492.8|4508.8|4492.8|4508.8|4492.8|0
1621415260000|2021-05-19 09:07:40|4509.2|4493.2|4509.2|4493.2|4509.2|4493.2|4509.2|4493.2|0
1621415270000|2021-05-19 09:07:50|4510.5|4494.5|4510.5|4494.5|4510.5|4494.5|4510.5|4494.5|0
1621415280000|2021-05-19 09:08:00|4509.4|4493.4|4513.1|4497.1|4513.1|4497.1|4509.4|4493.4|0
1621415290000|2021-05-19 09:08:10|4513|4497|4512.6|4496.6|4513|4497|4512.6|4496.6|0
1621415300000|2021-05-19 09:08:20|4512.2|4496.2|4512.2|4496.2|4512.2|4496.2|4512.2|4496.2|0
1621415310000|2021-05-19 09:08:30|4512.6|4496.6|4512.6|4496.6|4512.6|4496.6|4511.8|4495.8|0
1621415320000|2021-05-19 09:08:40|4512.7|4496.7|4513.1|4497.1|4513.1|4497.1|4512.3|4496.3|0
1621415330000|2021-05-19 09:08:50|4511.6|4499.6|4512.7|4496.7|4513.6|4499.6|4511.6|4496.7|2
1621415340000|2021-05-19 09:09:00|4512.9|4496.9|4511|4499|4512.9|4499|4511|4496.9|0
1621415400000|2021-05-19 09:10:00|4512.5|4496.5|4512.5|4496.5|4512.5|4496.5|4512.5|4496.5|0
1621415420000|2021-05-19 09:10:20|4510.5|4498.5|4513|4497|4513|4499|4510.5|4497|0
1621415430000|2021-05-19 09:10:30|4511.5|4499.5|4511.5|4499.5|4511.5|4499.5|4511.5|4499.5|0
1621415440000|2021-05-19 09:10:40|4512.5|4496.5|4512.6|4496.6|4512.6|4496.6|4512.5|4496.5|0
1621415460000|2021-05-19 09:11:00|4513|4497|4513|4497|4513|4497|4513|4497|0
1621415500000|2021-05-19 09:11:40|4511.5|4499.5|4519.6|4503.6|4519.6|4505.5|4511.5|4499.5|0
1621415520000|2021-05-19 09:12:00|4521.3|4505.3|4519.5|4507.5|4523.5|4507.5|4519.4|4502.6|0
1621415530000|2021-05-19 09:12:10|4520.9|4508.9|4524.4|4504.4|4524.4|4509.4|4520.9|4503|0
1621415540000|2021-05-19 09:12:20|4524.5|4504.5|4524.5|4504.5|4524.5|4504.5|4524.5|4504.5|0
1621415550000|2021-05-19 09:12:30|4525.3|4505.3|4523|4511|4526.4|4511.5|4523|4505.3|2
1621415560000|2021-05-19 09:12:40|4522.8|4510.8|4524.3|4508.3|4524.3|4510.8|4522.5|4508.3|4
1621415570000|2021-05-19 09:12:50|4524.5|4508.5|4523.3|4511.3|4524.5|4511.3|4522.7|4508.2|0
1621415580000|2021-05-19 09:13:00|4521.5|4509.5|4522.4|4506.4|4522.4|4509.5|4520.5|4506.4|0
1621415590000|2021-05-19 09:13:10|4520|4508|4520.9|4508.9|4520.9|4508.9|4520|4508|0
1621415600000|2021-05-19 09:13:20|4521.4|4509.4|4521.8|4509.8|4521.8|4509.8|4521.4|4509.4|0
1621415610000|2021-05-19 09:13:30|4521.9|4509.9|4523.7|4507.7|4523.7|4510.4|4521.9|4507.7|0
1621415620000|2021-05-19 09:13:40|4521.9|4509.9|4523.7|4507.7|4523.7|4510.4|4521.9|4507.7|0
1621415630000|2021-05-19 09:13:50|4522.8|4506.8|4522.8|4506.8|4522.8|4506.8|4522.8|4506.8|0
1621415640000|2021-05-19 09:14:00|4522.4|4506.4|4522.3|4506.3|4522.4|4506.4|4522.3|4506.3|0
1621415650000|2021-05-19 09:14:10|4521.4|4505.4|4520.1|4508.1|4521.4|4508.1|4519.2|4505.4|0
1621415660000|2021-05-19 09:14:20|4521.9|4509.9|4519.5|4507.5|4521.9|4509.9|4519.5|4507.5|0
1621415670000|2021-05-19 09:14:30|4520|4508|4520.2|4508.2|4520.2|4508.2|4519.9|4507.9|0
1621415680000|2021-05-19 09:14:40|4520|4508|4518.7|4506.7|4520|4508|4518.7|4506.7|0
1621415690000|2021-05-19 09:14:50|4518.6|4506.6|4518.6|4506.6|4518.7|4506.7|4518.6|4506.6|0
1621415700000|2021-05-19 09:15:00|4518.2|4506.2|4517.5|4505.5|4518.2|4506.2|4517.5|4505.5|0
1621415710000|2021-05-19 09:15:10|4516.6|4504.6|4515.8|4503.8|4516.6|4504.6|4515.8|4503.8|0
1621415720000|2021-05-19 09:15:20|4517.7|4501.7|4515.5|4503.5|4517.7|4503.5|4515.5|4501.7|0
1621415730000|2021-05-19 09:15:30|4515.4|4503.4|4515.9|4503.9|4515.9|4503.9|4515.4|4503.4|0
1621415740000|2021-05-19 09:15:40|4513.8|4501.8|4513.8|4501.8|4513.8|4501.8|4513.8|4501.8|0
1621415760000|2021-05-19 09:16:00|4513.3|4501.3|4513.1|4501.1|4513.3|4501.3|4513.1|4501.1|0
1621415770000|2021-05-19 09:16:10|4512.7|4500.7|4512.7|4500.7|4512.7|4500.7|4512.7|4500.7|0
1621415780000|2021-05-19 09:16:20|4511|4499|4511|4499|4511|4499|4511|4499|0
1621415800000|2021-05-19 09:16:40|4512.3|4500.3|4512.3|4500.3|4512.3|4500.3|4512.3|4500.3|0
1621415820000|2021-05-19 09:17:00|4511.8|4499.8|4511.3|4499.3|4511.8|4499.8|4511.3|4499.3|0
1621415850000|2021-05-19 09:17:30|4511.7|4499.7|4511.7|4499.7|4511.7|4499.7|4511.7|4499.7|0
1621415860000|2021-05-19 09:17:40|4511.8|4499.8|4511.8|4499.8|4511.8|4499.8|4511.8|4499.8|0
1621415890000|2021-05-19 09:18:10|4511.3|4499.3|4511.5|4499.5|4511.5|4499.5|4511.3|4499.3|0
1621415910000|2021-05-19 09:18:30|4511.9|4499.9|4511.9|4499.9|4511.9|4499.9|4511.9|4499.9|0
1621415940000|2021-05-19 09:19:00|4512.3|4500.3|4513|4501|4513|4501|4512.3|4500.3|1
1621415950000|2021-05-19 09:19:10|4513.8|4501.8|4517.2|4505.2|4517.2|4505.2|4513.7|4501.7|0
1621415960000|2021-05-19 09:19:20|4517.3|4505.3|4518.6|4506.6|4518.6|4506.6|4517.3|4505.3|0
1621415970000|2021-05-19 09:19:30|4518.2|4506.2|4519.2|4507.2|4519.3|4507.3|4518.2|4506.2|0
1621415980000|2021-05-19 09:19:40|4519.3|4507.3|4520.5|4508.5|4520.5|4508.5|4519.3|4507.3|0
1621416000000|2021-05-19 09:20:00|4520.9|4508.9|4519.9|4507.9|4520.9|4508.9|4519.9|4507.9|0
1621416050000|2021-05-19 09:20:50|4519.7|4507.7|4519.7|4507.7|4519.7|4507.7|4519.7|4507.7|10
1621416060000|2021-05-19 09:21:00|4516.3|4504.3|4516.2|4504.2|4516.3|4504.3|4516.2|4504.2|0
1621416070000|2021-05-19 09:21:10|4516.3|4504.3|4516.7|4504.7|4516.7|4504.7|4516.3|4504.3|0
1621416080000|2021-05-19 09:21:20|4517.2|4505.2|4518.4|4506.4|4518.4|4506.4|4517.2|4505.2|0
1621416090000|2021-05-19 09:21:30|4518|4506|4517.7|4505.7|4518|4506|4517.7|4505.7|0
1621416110000|2021-05-19 09:21:50|4516.8|4504.8|4515.9|4503.9|4516.8|4504.8|4515.9|4503.9|0
1621416120000|2021-05-19 09:22:00|4515.8|4503.8|4515.8|4503.8|4515.8|4503.8|4515.8|4503.8|0
1621416130000|2021-05-19 09:22:10|4516.3|4504.3|4516.4|4504.4|4516.4|4504.4|4516.3|4504.3|3
1621416160000|2021-05-19 09:22:40|4517.5|4505.5|4517.5|4505.5|4517.5|4505.5|4517.5|4505.5|0
1621416180000|2021-05-19 09:23:00|4517.1|4505.1|4516.7|4504.7|4517.1|4505.1|4516.7|4504.7|1
1621416190000|2021-05-19 09:23:10|4516.2|4504.2|4516.2|4504.2|4516.2|4504.2|4516.2|4504.2|0
1621416200000|2021-05-19 09:23:20|4517.5|4505.5|4517.5|4505.5|4517.5|4505.5|4517.5|4505.5|0
1621416240000|2021-05-19 09:24:00|4518.3|4506.3|4518.7|4506.7|4518.7|4506.7|4518.3|4506.3|0
1621416270000|2021-05-19 09:24:30|4518.8|4506.8|4517.5|4505.5|4518.8|4506.8|4517.5|4505.5|0
1621416280000|2021-05-19 09:24:40|4516.7|4504.7|4516.7|4504.7|4516.7|4504.7|4516.7|4504.7|2
1621416300000|2021-05-19 09:25:00|4517.1|4505.1|4517.1|4505.1|4517.1|4505.1|4517.1|4505.1|1
1621416310000|2021-05-19 09:25:10|4515.4|4503.4|4515.4|4503.4|4515.4|4503.4|4515.4|4503.4|0
1621416320000|2021-05-19 09:25:20|4516.6|4504.6|4516.6|4504.6|4516.6|4504.6|4516.6|4504.6|0
1621416360000|2021-05-19 09:26:00|4518.3|4506.3|4518.3|4506.3|4518.3|4506.3|4518.3|4506.3|0
1621416370000|2021-05-19 09:26:10|4517.9|4505.9|4517.9|4505.9|4517.9|4505.9|4517.9|4505.9|0
1621416400000|2021-05-19 09:26:40|4517.8|4505.8|4517.8|4505.8|4517.8|4505.8|4517.8|4505.8|0
1621416420000|2021-05-19 09:27:00|4517.9|4505.9|4517.9|4505.9|4517.9|4505.9|4517.9|4505.9|0
1621416430000|2021-05-19 09:27:10|4517.5|4505.5|4517.5|4505.5|4517.5|4505.5|4517.5|4505.5|0
1621416450000|2021-05-19 09:27:30|4517.9|4505.9|4518.7|4506.7|4518.7|4506.7|4517.9|4505.9|0
1621416470000|2021-05-19 09:27:50|4518.3|4506.3|4518.3|4506.3|4518.3|4506.3|4518.3|4506.3|0
1621416480000|2021-05-19 09:28:00|4518.7|4506.7|4519.7|4507.7|4519.7|4507.7|4518.7|4506.7|0
1621416490000|2021-05-19 09:28:10|||||||||1
1621416500000|2021-05-19 09:28:20|4519.6|4507.6|4519.2|4507.2|4519.6|4507.6|4519.2|4507.2|0
1621416510000|2021-05-19 09:28:30|4519.1|4507.1|4518.7|4506.7|4519.6|4507.6|4518.7|4506.7|0
1621416520000|2021-05-19 09:28:40|4519|4507|4519|4507|4519|4507|4519|4507|2
1621416540000|2021-05-19 09:29:00|4518.6|4506.6|4519.4|4507.4|4519.4|4507.4|4518.6|4506.6|27
1621416550000|2021-05-19 09:29:10|4518.5|4506.5|4518.5|4506.5|4518.5|4506.5|4518.5|4506.5|0
1621416580000|2021-05-19 09:29:40|4519.3|4507.3|4519.2|4507.2|4519.3|4507.3|4519.2|4507.2|0
1621416600000|2021-05-19 09:30:00|4518.8|4506.8|4518.8|4506.8|4518.8|4506.8|4518.8|4506.8|0
1621416620000|2021-05-19 09:30:20|4518.3|4506.3|4518.3|4506.3|4518.3|4506.3|4518.3|4506.3|0
1621416630000|2021-05-19 09:30:30|4517.5|4505.5|4516|4504|4517.5|4505.5|4516|4504|2
1621416640000|2021-05-19 09:30:40|4515.1|4503.1|4512.6|4500.6|4515.1|4503.1|4512.6|4500.6|8
1621416650000|2021-05-19 09:30:50|4511.8|4499.8|4511.8|4499.8|4511.8|4499.8|4511.8|4499.8|2
1621416660000|2021-05-19 09:31:00|4512.2|4500.2|4513.9|4501.9|4513.9|4501.9|4512.2|4500.2|0
1621416680000|2021-05-19 09:31:20|4514.3|4502.3|4514.4|4502.4|4514.4|4502.4|4514.3|4502.3|0
1621416690000|2021-05-19 09:31:30|4513.9|4501.9|4515.1|4503.1|4515.1|4503.1|4513.9|4501.9|1
1621416700000|2021-05-19 09:31:40|4516.5|4504.5|4516|4504|4516.5|4504.5|4516|4504|0
1621416710000|2021-05-19 09:31:50|4515.9|4503.9|4515.9|4503.9|4515.9|4503.9|4515.9|4503.9|0
1621416720000|2021-05-19 09:32:00|4516.4|4504.4|4516.4|4504.4|4516.4|4504.4|4516.4|4504.4|0
1621416730000|2021-05-19 09:32:10|4515.9|4503.9|4515.9|4503.9|4515.9|4503.9|4515.9|4503.9|2
1621416740000|2021-05-19 09:32:20|4516.4|4504.4|4515.9|4503.9|4516.4|4504.4|4515.9|4503.9|0
1621416760000|2021-05-19 09:32:40|4516.4|4504.4|4516.4|4504.4|4516.4|4504.4|4516.4|4504.4|0
1621416770000|2021-05-19 09:32:50|4515.9|4503.9|4517|4505|4517.4|4505.4|4515.9|4503.9|0
1621416780000|2021-05-19 09:33:00|4516.9|4504.9|4516.5|4504.5|4516.9|4504.9|4516.5|4504.5|0
1621416790000|2021-05-19 09:33:10|4516.4|4504.4|4515.9|4503.9|4516.4|4504.4|4515.9|4503.9|0
1621416810000|2021-05-19 09:33:30|4516|4504|4516|4504|4516|4504|4516|4504|0
1621416830000|2021-05-19 09:33:50|4515.8|4503.8|4512.8|4500.8|4515.8|4503.8|4512.8|4500.8|12
1621416840000|2021-05-19 09:34:00|4513.3|4501.3|4512.8|4500.8|4513.3|4501.3|4512.8|4500.8|3
1621416850000|2021-05-19 09:34:10|||||||||5
1621416880000|2021-05-19 09:34:40|4512.4|4500.4|4512.9|4500.9|4512.9|4500.9|4512.4|4500.4|0
1621416890000|2021-05-19 09:34:50|4512.5|4500.5|4512.5|4500.5|4513.3|4501.3|4512.5|4500.5|1
1621416910000|2021-05-19 09:35:10|4512.9|4500.9|4512.9|4500.9|4512.9|4500.9|4512.9|4500.9|0
1621416930000|2021-05-19 09:35:30|4512.5|4500.5|4512|4500|4512.5|4500.5|4512|4500|1
1621416940000|2021-05-19 09:35:40|4512.2|4500.2|4511.7|4499.7|4512.2|4500.2|4511.7|4499.7|3
1621416960000|2021-05-19 09:36:00|4511.6|4499.6|4511.7|4499.7|4511.7|4499.7|4511.6|4499.6|0
1621416990000|2021-05-19 09:36:30|4511.3|4499.3|4511.3|4499.3|4511.3|4499.3|4511.3|4499.3|0
1621417000000|2021-05-19 09:36:40|4510.9|4498.9|4511.4|4499.4|4511.4|4499.4|4510.8|4498.8|0
1621417010000|2021-05-19 09:36:50|4511.3|4499.3|4511.9|4499.9|4511.9|4499.9|4511.3|4499.3|0
1621417020000|2021-05-19 09:37:00|4511.5|4499.5|4512.3|4500.3|4512.7|4500.7|4511.5|4499.5|10
1621417030000|2021-05-19 09:37:10|4511.4|4499.4|4511.4|4499.4|4511.4|4499.4|4511.4|4499.4|7
1621417040000|2021-05-19 09:37:20|4512.4|4500.4|4512.4|4500.4|4512.4|4500.4|4512.4|4500.4|4
1621417050000|2021-05-19 09:37:30|4512.5|4500.5|4512.5|4500.5|4512.5|4500.5|4512.5|4500.5|1
1621417060000|2021-05-19 09:37:40|4512.4|4500.4|4512.5|4500.5|4512.5|4500.5|4511.6|4499.6|0
1621417070000|2021-05-19 09:37:50|4512|4500|4511.6|4499.6|4512|4500|4511.6|4499.6|0
1621417080000|2021-05-19 09:38:00|4512.1|4500.1|4511.6|4499.6|4512.5|4500.5|4511.6|4499.6|4
1621417090000|2021-05-19 09:38:10|4511.5|4499.5|4510.6|4498.6|4511.5|4499.5|4510.6|4498.6|1
1621417100000|2021-05-19 09:38:20|||||||||1
1621417110000|2021-05-19 09:38:30|4511.5|4499.5|4511.5|4499.5|4511.5|4499.5|4511.5|4499.5|0
1621417120000|2021-05-19 09:38:40|4511.1|4499.1|4511.1|4499.1|4511.1|4499.1|4511.1|4499.1|0
1621417130000|2021-05-19 09:38:50|4511.5|4499.5|4511.5|4499.5|4511.5|4499.5|4511.5|4499.5|0
1621417140000|2021-05-19 09:39:00|4511.6|4499.6|4511.5|4499.5|4511.6|4499.6|4511.5|4499.5|0
1621417150000|2021-05-19 09:39:10|4511.1|4499.1|4511.6|4499.6|4511.6|4499.6|4510.6|4498.6|0
1621417160000|2021-05-19 09:39:20|4511.5|4499.5|4511.6|4499.6|4511.6|4499.6|4511.5|4499.5|0
1621417170000|2021-05-19 09:39:30|4511.1|4499.1|4511.1|4499.1|4511.1|4499.1|4510.7|4498.7|0
1621417200000|2021-05-19 09:40:00|||||||||1
1621417210000|2021-05-19 09:40:10|4511.5|4499.5|4511|4499|4511.5|4499.5|4511|4499|1
1621417230000|2021-05-19 09:40:30|4510.8|4498.8|4510.8|4498.8|4510.9|4498.9|4510.8|4498.8|0
1621417240000|2021-05-19 09:40:40|4510.4|4498.4|4510.3|4498.3|4510.4|4498.4|4510.3|4498.3|0
1621417250000|2021-05-19 09:40:50|4509.9|4497.9|4509.9|4497.9|4509.9|4497.9|4509.9|4497.9|0
1621417260000|2021-05-19 09:41:00|4509.5|4497.5|4508.5|4496.5|4509.5|4497.5|4508.5|4496.5|0
1621417280000|2021-05-19 09:41:20|4509.4|4497.4|4509.5|4497.5|4509.5|4497.5|4509.4|4497.4|0
1621417290000|2021-05-19 09:41:30|4510.7|4498.7|4510.7|4498.7|4510.7|4498.7|4510.7|4498.7|0
1621417300000|2021-05-19 09:41:40|4511.1|4499.1|4511.1|4499.1|4511.1|4499.1|4511.1|4499.1|0
1621417320000|2021-05-19 09:42:00|4510.3|4498.3|4510.3|4498.3|4510.3|4498.3|4510.3|4498.3|0
1621417330000|2021-05-19 09:42:10|4510.6|4498.6|4510.6|4498.6|4510.6|4498.6|4510.6|4498.6|5
1621417340000|2021-05-19 09:42:20|4510.7|4498.7|4510.7|4498.7|4510.7|4498.7|4510.7|4498.7|0
1621417350000|2021-05-19 09:42:30|4512|4500|4514.2|4502.2|4514.3|4502.3|4512|4500|6
1621417360000|2021-05-19 09:42:40|4515.6|4503.6|4515.1|4503.1|4515.6|4503.6|4514.2|4502.2|0
1621417370000|2021-05-19 09:42:50|4515.5|4503.5|4515.5|4503.5|4515.5|4503.5|4515.5|4503.5|0
1621417380000|2021-05-19 09:43:00|4514.7|4502.7|4513.7|4501.7|4514.7|4502.7|4513.7|4501.7|0
1621417390000|2021-05-19 09:43:10|4512.5|4500.5|4512.4|4500.4|4512.5|4500.5|4512.4|4500.4|0
1621417400000|2021-05-19 09:43:20|4512.3|4500.3|4512.3|4500.3|4512.3|4500.3|4512.3|4500.3|0
1621417410000|2021-05-19 09:43:30|4512.5|4500.5|4512.5|4500.5|4512.5|4500.5|4512.4|4500.4|0
1621417430000|2021-05-19 09:43:50|4512.4|4500.4|4512.4|4500.4|4512.5|4500.5|4512.4|4500.4|0
1621417440000|2021-05-19 09:44:00|4513.3|4501.3|4514.7|4502.7|4514.7|4502.7|4513.3|4501.3|0
1621417450000|2021-05-19 09:44:10|4514.8|4502.8|4514.8|4502.8|4514.8|4502.8|4514.8|4502.8|0
1621417460000|2021-05-19 09:44:20|4514.7|4502.7|4516|4504|4516|4504|4514.7|4502.7|0
1621417470000|2021-05-19 09:44:30|4515.6|4503.6|4515.6|4503.6|4515.6|4503.6|4515.6|4503.6|0
1621417490000|2021-05-19 09:44:50|4515.2|4503.2|4515.2|4503.2|4515.2|4503.2|4515.2|4503.2|0
1621417500000|2021-05-19 09:45:00|4514.8|4502.8|4514.8|4502.8|4514.8|4502.8|4514.8|4502.8|0
1621417510000|2021-05-19 09:45:10|4515|4503|4516.3|4504.3|4516.3|4504.3|4515|4503|0
1621417530000|2021-05-19 09:45:30|4515.9|4503.9|4515.4|4503.4|4515.9|4503.9|4515.4|4503.4|0
1621417540000|2021-05-19 09:45:40|4515.5|4503.5|4515.9|4503.9|4515.9|4503.9|4515.5|4503.5|0
1621417560000|2021-05-19 09:46:00|4516.8|4504.8|4516.8|4504.8|4516.8|4504.8|4516.8|4504.8|0
1621417570000|2021-05-19 09:46:10|4516.4|4504.4|4516.4|4504.4|4516.4|4504.4|4516.4|4504.4|0
1621417590000|2021-05-19 09:46:30|4517.2|4505.2|4518|4506|4518|4506|4517.2|4505.2|0
1621417600000|2021-05-19 09:46:40|4518.9|4506.9|4518.9|4506.9|4518.9|4506.9|4518.9|4506.9|0
1621417630000|2021-05-19 09:47:10|4518|4506|4518|4506|4518|4506|4518|4506|0
1621417650000|2021-05-19 09:47:30|4517.2|4505.2|4517.2|4505.2|4517.2|4505.2|4517.2|4505.2|0
1621417660000|2021-05-19 09:47:40|4516.8|4504.8|4516.8|4504.8|4516.8|4504.8|4516.8|4504.8|0
1621417680000|2021-05-19 09:48:00|4516.4|4504.4|4516.4|4504.4|4516.4|4504.4|4516.4|4504.4|0
1621417690000|2021-05-19 09:48:10|4515.9|4503.9|4515.9|4503.9|4515.9|4503.9|4515.9|4503.9|0
1621417710000|2021-05-19 09:48:30|4516.4|4504.4|4516.4|4504.4|4516.4|4504.4|4516.4|4504.4|0
1621417720000|2021-05-19 09:48:40|4517.2|4505.2|4517.2|4505.2|4517.2|4505.2|4517.2|4505.2|0
1621417750000|2021-05-19 09:49:10|4517.6|4505.6|4517.6|4505.6|4517.6|4505.6|4517.6|4505.6|0
1621417760000|2021-05-19 09:49:20|4518.6|4506.6|4518.6|4506.6|4518.6|4506.6|4518.6|4506.6|0
1621417770000|2021-05-19 09:49:30|4520.7|4508.7|4520.5|4508.5|4520.7|4508.7|4520.5|4508.5|2
1621417780000|2021-05-19 09:49:40|4520|4508|4520|4508|4520|4508|4520|4508|0
1621417790000|2021-05-19 09:49:50|4519.6|4507.6|4522.4|4506.4|4522.4|4507.6|4519.6|4506|8
1621417800000|2021-05-19 09:50:00|4521.9|4505.9|4521.9|4505.9|4521.9|4505.9|4521.9|4505.9|0
1621417810000|2021-05-19 09:50:10|4522.9|4506.9|4525.5|4509.5|4525.5|4509.5|4521.5|4506.9|0
1621417830000|2021-05-19 09:50:30|4526.7|4510.7|4526.7|4510.7|4526.7|4510.7|4526.7|4510.7|0
1621417840000|2021-05-19 09:50:40|4525|4509|4525|4509|4525|4509|4525|4509|0
1621417860000|2021-05-19 09:51:00|4525.9|4509.9|4525.9|4509.9|4525.9|4509.9|4525.9|4509.9|0
1621417870000|2021-05-19 09:51:10|4525|4509|4526|4514|4528|4514|4525|4509|0
1621417890000|2021-05-19 09:51:30|4526.5|4514.5|4526.5|4514.5|4526.5|4514.5|4526.5|4514.5|0
1621417900000|2021-05-19 09:51:40|4526.2|4514.2|4527|4515|4527|4515|4526.2|4514.2|0
1621417910000|2021-05-19 09:51:50|4527.4|4515.4|4527.4|4515.4|4527.4|4515.4|4527.4|4515.4|0
1621417920000|2021-05-19 09:52:00|4527.5|4515.5|4529.5|4517.5|4529.5|4517.5|4527.5|4515.5|0
1621417930000|2021-05-19 09:52:10|4529.1|4517.1|4529.1|4517.1|4529.1|4517.1|4529.1|4517.1|0
1621417940000|2021-05-19 09:52:20|4527.6|4515.6|4529.7|4517.7|4529.7|4517.7|4527.6|4515.6|0
1621417950000|2021-05-19 09:52:30|4530.1|4518.1|4529.7|4517.7|4530.2|4518.2|4529.7|4517.7|0
1621417970000|2021-05-19 09:52:50|4527.9|4515.9|4527.9|4515.9|4527.9|4515.9|4527.9|4515.9|0
1621417990000|2021-05-19 09:53:10|4527|4515|4529.4|4513.4|4529.4|4515|4527|4513.4|5
1621418010000|2021-05-19 09:53:30|4529|4513|4530.3|4514.3|4530.3|4514.3|4529|4513|0
1621418020000|2021-05-19 09:53:40|4531.5|4515.5|4531.6|4515.6|4531.6|4515.6|4531.5|4515.5|0
1621418030000|2021-05-19 09:53:50|4531.2|4515.2|4531.6|4515.6|4531.6|4515.6|4531.2|4515.2|0
1621418040000|2021-05-19 09:54:00|4531.1|4515.1|4530.3|4514.3|4531.1|4515.1|4530.3|4514.3|0
1621418060000|2021-05-19 09:54:20|4529.4|4513.4|4529.4|4513.4|4529.4|4513.4|4529.4|4513.4|0
1621418070000|2021-05-19 09:54:30|4529|4513|4529|4513|4529|4513|4529|4513|0
1621418080000|2021-05-19 09:54:40|4528.6|4512.6|4528.6|4512.6|4528.6|4512.6|4528.6|4512.6|0
1621418100000|2021-05-19 09:55:00|4528.7|4512.7|4528.7|4512.7|4528.7|4512.7|4528.7|4512.7|0
1621418130000|2021-05-19 09:55:30|4528.3|4512.3|4528.3|4512.3|4528.3|4512.3|4527.8|4511.8|0
1621418160000|2021-05-19 09:56:00|4528.7|4512.7|4529.9|4513.9|4529.9|4513.9|4528.7|4512.7|0
1621418170000|2021-05-19 09:56:10|4529.1|4513.1|4529.1|4513.1|4529.1|4513.1|4529.1|4513.1|0
1621418180000|2021-05-19 09:56:20|4528.1|4516.1|4528.1|4516.1|4528.1|4516.1|4528.1|4516.1|0
1621418190000|2021-05-19 09:56:30|4527.8|4515.8|4527.8|4515.8|4527.8|4515.8|4527.8|4515.8|0
1621418210000|2021-05-19 09:56:50|4527.9|4515.9|4527.9|4515.9|4527.9|4515.9|4527.9|4515.9|0
1621418220000|2021-05-19 09:57:00|4527.5|4515.5|4526.2|4514.2|4527.5|4515.5|4526.2|4514.2|0
1621418230000|2021-05-19 09:57:10|4526.7|4514.7|4526.7|4514.7|4526.7|4514.7|4526.7|4514.7|0
1621418240000|2021-05-19 09:57:20|4526.6|4514.6|4526.6|4514.6|4526.6|4514.6|4526.6|4514.6|0
1621418250000|2021-05-19 09:57:30|4526.2|4514.2|4526.2|4514.2|4526.2|4514.2|4526.2|4514.2|0
1621418260000|2021-05-19 09:57:40|4526.7|4514.7|4527.1|4515.1|4527.1|4515.1|4526.7|4514.7|0
1621418270000|2021-05-19 09:57:50|4526.6|4514.6|4526.2|4514.2|4526.6|4514.6|4526.2|4514.2|0
1621418280000|2021-05-19 09:58:00|4527.5|4515.5|4527.1|4515.1|4527.5|4515.5|4527.1|4515.1|0
1621418290000|2021-05-19 09:58:10|4527.9|4515.9|4527.9|4515.9|4527.9|4515.9|4527.9|4515.9|0
1621418300000|2021-05-19 09:58:20|4527.8|4515.8|4527.8|4515.8|4529.4|4515.8|4526.8|4513.4|8
1621418310000|2021-05-19 09:58:30|4527.5|4515.5|4526.9|4514.9|4527.6|4515.6|4526.9|4514.9|6
1621418320000|2021-05-19 09:58:40|4527.4|4515.4|4527.4|4515.4|4527.4|4515.4|4527.4|4515.4|0
1621418330000|2021-05-19 09:58:50|4528.7|4516.7|4528.7|4516.7|4529.2|4517.2|4528.7|4516.7|1
1621418340000|2021-05-19 09:59:00|4528.3|4516.3|4528.6|4516.6|4528.7|4516.7|4528.3|4516.3|0
1621418350000|2021-05-19 09:59:10|4528.2|4516.2|4528.2|4516.2|4528.2|4516.2|4528.2|4516.2|0
1621418360000|2021-05-19 09:59:20|4528.6|4516.6|4528.7|4516.7|4529.1|4517.1|4528.6|4516.6|0
1621418370000|2021-05-19 09:59:30|4528.5|4516.5|4527.2|4515.2|4528.5|4516.5|4527.2|4515.2|4
1621418380000|2021-05-19 09:59:40|4526.8|4514.8|4526.1|4514.1|4526.8|4514.8|4526.1|4514.1|3
1621418390000|2021-05-19 09:59:50|4526.2|4514.2|4532.2|4516.2|4532.2|4518.5|4525.8|4513.8|4
1621477800000|2021-05-20 02:30:00|4453.7|4433.7|4453.7|4433.7|4455.8|4435.8|4453.7|4433.7|0
1621477810000|2021-05-20 02:30:10|4454.7|4434.7|4456.6|4436.6|4457.1|4437.1|4454.7|4434.7|0
1621477820000|2021-05-20 02:30:20|4454.2|4434.2|4450.7|4430.7|4454.2|4434.2|4449.4|4429.4|0
1621477830000|2021-05-20 02:30:30|4449.8|4429.8|4452.3|4432.3|4454.3|4434.3|4449.8|4429.8|0
1621477840000|2021-05-20 02:30:40|4452.5|4432.5|4453.8|4433.8|4456.7|4436.7|4452.5|4432.5|0
1621477850000|2021-05-20 02:30:50|4453.3|4433.3|4448.3|4428.3|4453.3|4433.3|4448.3|4428.3|0
1621477860000|2021-05-20 02:31:00|4449.2|4429.2|4448.7|4428.7|4449.6|4429.6|4448.3|4428.3|0
1621477870000|2021-05-20 02:31:10|4450.4|4430.4|4448.3|4428.3|4450.6|4430.6|4448.3|4428.3|0
1621477880000|2021-05-20 02:31:20|4449.6|4429.6|4450.2|4430.2|4450.2|4430.2|4449.6|4429.6|0
1621477890000|2021-05-20 02:31:30|4450.6|4430.6|4449.8|4429.8|4450.8|4431.8|4447.8|4429.8|0
1621477900000|2021-05-20 02:31:40|4450.3|4430.3|4450.3|4430.3|4450.3|4431.8|4447.8|4430.3|0
1621477910000|2021-05-20 02:31:50|4450.4|4430.4|4450.3|4430.3|4450.4|4430.4|4450.3|4430.3|0
1621477920000|2021-05-20 02:32:00|4448.2|4432.2|4448.4|4432.4|4450.3|4432.4|4447.7|4430.3|0
1621477930000|2021-05-20 02:32:10|4446.3|4434.3|4443.6|4431.6|4446.3|4434.3|4443.6|4431.6|0
1621477940000|2021-05-20 02:32:20|4442.8|4430.8|4442.7|4430.7|4442.8|4430.8|4442.7|4430.7|0
1621477950000|2021-05-20 02:32:30|4442.2|4430.2|4443.3|4431.3|4443.3|4431.3|4441.8|4429.8|0
1621477960000|2021-05-20 02:32:40|4443.7|4431.7|4443.7|4431.7|4444.1|4432.1|4443.7|4431.7|1
1621477970000|2021-05-20 02:32:50|4444.6|4432.6|4443.6|4431.6|4444.6|4432.6|4443.6|4431.6|0
1621477980000|2021-05-20 02:33:00|4445.5|4433.5|4445.5|4433.5|4445.5|4433.5|4445.5|4433.5|0
1621477990000|2021-05-20 02:33:10|4447.3|4431.3|4447.3|4431.3|4447.3|4431.3|4447.3|4431.3|5
1621478000000|2021-05-20 02:33:20|4447.4|4431.4|4447.3|4431.3|4447.4|4431.4|4447.3|4431.3|0
1621478020000|2021-05-20 02:33:40|4447.4|4431.4|4447.3|4431.3|4447.4|4431.4|4447.3|4431.3|0
1621478030000|2021-05-20 02:33:50|4447.4|4431.4|4449.5|4433.5|4449.5|4433.5|4447.4|4431.4|0
1621478040000|2021-05-20 02:34:00|4448|4436|4449.4|4437.4|4450|4437.5|4447.6|4434|0
1621478050000|2021-05-20 02:34:10|4450.3|4438.3|4451.8|4439.8|4451.8|4439.8|4450.3|4438.3|10
1621478060000|2021-05-20 02:34:20|4453|4441|4464.5|4444.5|4464.5|4444.5|4452.6|4440.6|1
1621478070000|2021-05-20 02:34:30|4465|4445|4464.7|4444.7|4467|4447|4463.3|4443.3|0
1621478080000|2021-05-20 02:34:40|4463.8|4443.8|4462.6|4442.6|4464.3|4444.3|4461|4441|0
1621478090000|2021-05-20 02:34:50|4462.7|4442.7|4463.3|4443.3|4463.3|4443.3|4462.7|4442.7|0
1621478100000|2021-05-20 02:35:00|4463.7|4443.7|4471.6|4451.6|4471.6|4451.6|4463.3|4443.3|0
1621478110000|2021-05-20 02:35:10|4471.7|4451.7|4471.8|4451.8|4472.6|4452.6|4471.3|4451.3|0
1621478120000|2021-05-20 02:35:20|4469.3|4449.3|4462|4442|4469.3|4449.3|4462|4442|0
1621478130000|2021-05-20 02:35:30|4460.1|4440.1|4459.4|4439.4|4461.8|4441.8|4459.4|4439.4|0
1621478140000|2021-05-20 02:35:40|4465|4445|4466.3|4446.3|4466.8|4446.8|4465|4445|0
1621478150000|2021-05-20 02:35:50|4466.8|4446.8|4466.5|4446.5|4466.8|4446.8|4466.5|4446.5|0
1621478160000|2021-05-20 02:36:00|4466.7|4446.7|4467.5|4447.5|4467.5|4447.5|4466.7|4446.7|0
1621478170000|2021-05-20 02:36:10|4467.1|4447.1|4469.8|4449.8|4469.8|4449.8|4467.1|4447.1|0
1621478180000|2021-05-20 02:36:20|4470.3|4450.3|4470.3|4450.3|4470.3|4450.3|4470.3|4450.3|0
1621478190000|2021-05-20 02:36:30|4470.4|4450.4|4470.2|4454.2|4470.4|4454.3|4470.2|4450.3|0
1621478200000|2021-05-20 02:36:40|4470.3|4454.3|4470.8|4458.8|4472.1|4458.8|4470.2|4454.2|0
1621478210000|2021-05-20 02:36:50|4472.5|4456.5|4472.5|4456.5|4472.5|4456.5|4472.5|4456.5|0
1621478220000|2021-05-20 02:37:00|4470.6|4458.6|4471.8|4459.8|4472.6|4460.6|4470.6|4456.5|0
1621478230000|2021-05-20 02:37:10|4472.8|4460.8|4472|4460|4473.2|4461.2|4472|4460|1
1621478240000|2021-05-20 02:37:20|4472.5|4460.5|4477.7|4457.7|4477.7|4460.5|4472.1|4457.7|9
1621478250000|2021-05-20 02:37:30|4478.8|4458.8|4479.7|4459.7|4479.7|4459.7|4478.8|4458.8|0
1621478260000|2021-05-20 02:37:40|4480.5|4460.5|4480.1|4460.1|4480.5|4460.5|4480|4460|0
1621478270000|2021-05-20 02:37:50|4480.5|4460.5|4480.5|4460.5|4480.5|4460.5|4479.7|4459.7|0
1621478290000|2021-05-20 02:38:10|4480.1|4460.1|4480.1|4460.1|4480.1|4460.1|4480.1|4460.1|0
1621478300000|2021-05-20 02:38:20|4479.7|4459.7|4481.9|4461.9|4481.9|4461.9|4479.7|4459.7|0
1621478320000|2021-05-20 02:38:40|4482.2|4462.2|4480.2|4460.2|4482.2|4462.2|4480.2|4460.2|0
1621478340000|2021-05-20 02:39:00|4481.5|4461.5|4479.6|4459.6|4481.5|4461.5|4479.6|4459.6|0
1621478350000|2021-05-20 02:39:10|4478.7|4458.7|4476.7|4456.7|4478.7|4458.7|4476.7|4456.7|0
1621478360000|2021-05-20 02:39:20|4478.3|4458.3|4478.6|4458.6|4478.6|4458.6|4478.3|4458.3|0
1621478370000|2021-05-20 02:39:30|4477.3|4457.3|4477.3|4457.3|4477.3|4457.3|4477.3|4457.3|0
1621478380000|2021-05-20 02:39:40|4476.9|4456.9|4476.9|4456.9|4476.9|4456.9|4476.9|4456.9|0
1621478390000|2021-05-20 02:39:50|4476.8|4456.8|4475.3|4455.3|4476.8|4456.8|4475.3|4455.3|0
1621478400000|2021-05-20 02:40:00|4474.4|4454.4|4474|4454|4474.4|4454.4|4473.9|4453.9|0
1621478410000|2021-05-20 02:40:10|4473.9|4453.9|4473.5|4453.5|4474|4454|4473.5|4453.5|0
1621478420000|2021-05-20 02:40:20|4473.6|4453.6|4475.8|4455.8|4475.8|4455.8|4473.6|4453.6|0
1621478430000|2021-05-20 02:40:30|4474.5|4454.5|4474|4454|4474.5|4454.5|4474|4454|0
1621478440000|2021-05-20 02:40:40|4473.5|4453.5|4474|4454|4474|4454|4473.5|4453.5|0
1621478450000|2021-05-20 02:40:50|4473.9|4453.9|4473.9|4453.9|4473.9|4453.9|4473.9|4453.9|0
1621478460000|2021-05-20 02:41:00|4474.4|4454.4|4473.5|4453.5|4474.4|4454.4|4473.4|4453.4|0
1621478470000|2021-05-20 02:41:10|4473.9|4453.9|4476.2|4456.2|4476.2|4456.2|4473.9|4453.9|0
1621478480000|2021-05-20 02:41:20|4474.9|4454.9|4475.7|4455.7|4475.7|4455.7|4474.9|4454.9|0
1621478490000|2021-05-20 02:41:30|4477|4457|4478.5|4458.5|4478.7|4458.7|4477|4457|1
1621478500000|2021-05-20 02:41:40|4478.4|4458.4|4479.7|4459.7|4480.2|4460.2|4478.4|4458.4|0
1621478510000|2021-05-20 02:41:50|4480.2|4460.2|4479.4|4459.4|4480.2|4460.2|4479.4|4459.4|0
1621478520000|2021-05-20 02:42:00|4479.8|4459.8|4478.4|4458.4|4479.8|4459.8|4478.4|4458.4|0
1621478530000|2021-05-20 02:42:10|4478.9|4458.9|4478.9|4458.9|4478.9|4458.9|4478.9|4458.9|0
1621478540000|2021-05-20 02:42:20|4478.5|4458.5|4478.5|4458.5|4478.5|4458.5|4478.5|4458.5|0
1621478560000|2021-05-20 02:42:40|4479.4|4459.4|4479.4|4459.4|4479.4|4459.4|4479.4|4459.4|0
1621478570000|2021-05-20 02:42:50|4480.7|4460.7|4478.8|4462.8|4480.7|4462.8|4478.8|4460.7|0
1621478580000|2021-05-20 02:43:00|4477.5|4461.5|4477.5|4461.5|4477.5|4461.5|4477.5|4461.5|0
1621478590000|2021-05-20 02:43:10|4477.1|4461.1|4477.1|4461.1|4477.1|4461.1|4477.1|4461.1|0
1621478610000|2021-05-20 02:43:30|4477.9|4461.9|4477.9|4461.9|4477.9|4461.9|4477.9|4461.9|0
1621478640000|2021-05-20 02:44:00|4476.2|4464.2|4476.2|4464.2|4476.2|4464.2|4476.2|4464.2|0
1621478650000|2021-05-20 02:44:10|4476.4|4464.4|4476.4|4464.4|4476.4|4464.4|4476.4|4464.4|0
1621478680000|2021-05-20 02:44:40|4482.4|4470.4|4482.2|4470.2|4482.4|4470.4|4482.2|4470.2|2
1621478690000|2021-05-20 02:44:50|4482.7|4470.7|4487.3|4475.3|4487.3|4475.3|4482.7|4470.7|0
1621478700000|2021-05-20 02:45:00|4485.9|4473.9|4486.3|4474.3|4486.9|4474.9|4485.3|4473.3|1
1621478710000|2021-05-20 02:45:10|4493.4|4473.4|4494.1|4474.1|4494.1|4474.1|4493.4|4473.4|1
1621478720000|2021-05-20 02:45:20|4493.6|4473.6|4494.2|4474.2|4494.3|4474.3|4493.6|4473.6|0
1621478730000|2021-05-20 02:45:30|4493.7|4473.7|4492.3|4472.3|4493.7|4473.7|4492.3|4472.3|0
1621478740000|2021-05-20 02:45:40|4492.8|4472.8|4493.8|4473.8|4493.8|4473.8|4492.8|4472.8|0
1621478750000|2021-05-20 02:45:50|4495.1|4475.1|4496.1|4476.1|4496.1|4476.1|4495.1|4475.1|0
1621478760000|2021-05-20 02:46:00|4495.8|4475.8|4497.4|4477.4|4500.6|4480.6|4495.8|4475.8|0
1621478770000|2021-05-20 02:46:10|4496.9|4476.9|4495.2|4475.2|4497.3|4477.3|4495|4475|0
1621478780000|2021-05-20 02:46:20|4497.6|4477.6|4497.1|4477.1|4497.6|4477.6|4496.6|4476.6|0
1621478790000|2021-05-20 02:46:30|4497.2|4477.2|4497.8|4477.8|4498.2|4478.2|4497.2|4477.2|0
1621478800000|2021-05-20 02:46:40|4498.2|4478.2|4499.7|4479.7|4499.7|4479.7|4498.2|4478.2|0
1621478810000|2021-05-20 02:46:50|4498.6|4478.6|4497.5|4477.5|4498.6|4478.6|4497.1|4477.1|0
1621478820000|2021-05-20 02:47:00|4496.9|4476.9|4494.6|4478.6|4496.9|4478.6|4494.6|4476.9|0
1621478830000|2021-05-20 02:47:10|4495.1|4479.1|4496.9|4476.9|4496.9|4480|4495|4476.9|0
1621478840000|2021-05-20 02:47:20|4495|4479|4495.9|4475.9|4496|4479|4495|4475.9|0
1621478850000|2021-05-20 02:47:30|4496|4476|4496.4|4476.4|4496.4|4476.4|4494.6|4474.6|0
1621478860000|2021-05-20 02:47:40|4495.6|4475.6|4495.1|4475.1|4495.6|4475.6|4494.6|4474.6|0
1621478870000|2021-05-20 02:47:50|4493.3|4477.3|4495|4479|4495.1|4479.1|4493.3|4477.3|0
1621478880000|2021-05-20 02:48:00|4495.5|4479.5|4495.6|4479.6|4495.6|4479.6|4495.1|4479.1|0
1621478890000|2021-05-20 02:48:10|4496.7|4484.7|4497.7|4485.7|4497.7|4485.7|4496.7|4484.7|0
1621478900000|2021-05-20 02:48:20|4496.8|4484.8|4496.9|4484.9|4496.9|4484.9|4496.8|4484.8|0
1621478910000|2021-05-20 02:48:30|4496.5|4484.5|4497.3|4477.3|4497.8|4484.5|4496.3|4477.2|0
1621478920000|2021-05-20 02:48:40|4494.1|4482.1|4496|4476|4497.2|4482.1|4493.7|4475.9|0
1621478930000|2021-05-20 02:48:50|4495.1|4475.1|4495.1|4475.1|4495.1|4475.1|4495.1|4475.1|0
1621478940000|2021-05-20 02:49:00|4494.7|4474.7|4494.7|4474.7|4494.7|4474.7|4494.7|4474.7|0
1621478950000|2021-05-20 02:49:10|4492.4|4476.4|4490.1|4470.1|4492.4|4476.4|4490.1|4470.1|0
1621478960000|2021-05-20 02:49:20|4489.2|4469.2|4491.5|4471.5|4492.5|4472.5|4489.2|4469.2|0
1621478970000|2021-05-20 02:49:30|4492.4|4472.4|4493.4|4477.4|4495.6|4477.8|4492.3|4472.4|0
1621478980000|2021-05-20 02:49:40|4495|4475|4493.7|4473.7|4495|4477.4|4492.9|4473.7|0
1621478990000|2021-05-20 02:49:50|4494.2|4474.2|4494.2|4474.2|4495.1|4476.9|4492.8|4472.8|0
1621479000000|2021-05-20 02:50:00|4491.6|4471.6|4493.5|4473.5|4493.5|4475.6|4490.7|4470.7|0
1621479010000|2021-05-20 02:50:10|4493|4477|4493.8|4473.8|4494.6|4477|4493|4473.8|0
1621479030000|2021-05-20 02:50:30|4493.3|4473.3|4493.3|4473.3|4493.3|4473.3|4493.3|4473.3|0
1621479040000|2021-05-20 02:50:40|4493.5|4473.5|4493.3|4477.3|4493.5|4477.3|4493.3|4473.5|0
1621479050000|2021-05-20 02:50:50|4496.9|4476.9|4495.2|4479.2|4496.9|4479.2|4495.2|4476.8|0
1621479060000|2021-05-20 02:51:00|4495.6|4479.6|4494.6|4478.6|4497.6|4479.6|4494.6|4475.9|0
1621479070000|2021-05-20 02:51:10|4494.3|4478.3|4494.1|4482.1|4495.6|4482.1|4494.1|4478.3|0
1621479090000|2021-05-20 02:51:30|4495|4483|4494.6|4482.6|4495|4483|4494.6|4482.6|0
1621479100000|2021-05-20 02:51:40|4493.7|4481.7|4492.8|4480.8|4493.7|4481.7|4492.8|4480.8|0
1621479120000|2021-05-20 02:52:00|4491.6|4479.6|4491.6|4479.6|4491.6|4479.6|4491.6|4479.6|0
1621479130000|2021-05-20 02:52:10|4492.4|4480.4|4492.4|4480.4|4492.4|4480.4|4492.4|4480.4|0
1621479160000|2021-05-20 02:52:40|4493.7|4481.7|4495|4483|4495|4483|4493.7|4481.7|0
1621479170000|2021-05-20 02:52:50|4495.4|4483.4|4494.6|4482.6|4495.4|4483.4|4494.6|4482.6|0
1621479180000|2021-05-20 02:53:00|4495|4483|4494.3|4482.3|4495|4483|4494.1|4482.1|0
1621479190000|2021-05-20 02:53:10|4494.7|4482.7|4494.7|4482.7|4494.7|4482.7|4494.7|4482.7|0
1621479210000|2021-05-20 02:53:30|4496.9|4484.9|4497.2|4485.2|4497.8|4485.8|4496.9|4484.9|0
1621479220000|2021-05-20 02:53:40|4497.8|4485.8|4498.1|4486.1|4498.3|4486.3|4497.8|4485.8|1
1621479230000|2021-05-20 02:53:50|4498.6|4486.6|4499.1|4483.1|4500.3|4486.7|4498.5|4483.1|0
1621479240000|2021-05-20 02:54:00|4496.8|4484.8|4498.5|4482.5|4498.5|4484.8|4496.8|4482.5|0
1621479250000|2021-05-20 02:54:10|4500.2|4480.2|4496.7|4480.7|4500.3|4485.2|4495|4478.6|0
1621479260000|2021-05-20 02:54:20|4494.6|4482.6|4497.6|4477.6|4498.2|4483.5|4493.7|4475.9|0
1621479270000|2021-05-20 02:54:30|4495.9|4475.9|4493|4473|4496.3|4477.8|4490.8|4470.8|0
1621479280000|2021-05-20 02:54:40|4493.3|4473.3|4492.5|4472.5|4493.3|4473.3|4491.1|4471.1|0
1621479290000|2021-05-20 02:54:50|4492.4|4472.4|4492.9|4472.9|4492.9|4472.9|4491.5|4471.5|0
1621479300000|2021-05-20 02:55:00|4493.3|4473.3|4493.8|4477.8|4495.5|4477.8|4488|4468|0
1621479310000|2021-05-20 02:55:10|4496|4476|4495.5|4475.5|4496|4480.5|4492|4475.5|2
1621479320000|2021-05-20 02:55:20|4495|4475|4495.9|4475.9|4495.9|4475.9|4495|4475|1
1621479330000|2021-05-20 02:55:30|4495.5|4475.5|4498.2|4478.2|4498.2|4480.7|4495.5|4475.5|0
1621479340000|2021-05-20 02:55:40|4497.8|4477.8|4497.3|4477.3|4498.2|4478.2|4497.3|4477.3|0
1621479360000|2021-05-20 02:56:00|4496.4|4476.4|4497.8|4477.8|4497.8|4477.8|4495.9|4475.9|0
1621479370000|2021-05-20 02:56:10|4496.3|4480.3|4496.2|4480.2|4496.3|4480.3|4496.2|4480.2|0
1621479380000|2021-05-20 02:56:20|4497.2|4477.2|4495.8|4475.8|4497.2|4477.2|4495.8|4475.8|0
1621479390000|2021-05-20 02:56:30|4494.2|4478.2|4496.8|4480.8|4496.8|4480.8|4494.2|4478.2|0
1621479400000|2021-05-20 02:56:40|4497.2|4481.2|4497.2|4481.2|4497.2|4481.2|4497.2|4481.2|0
1621479420000|2021-05-20 02:57:00|4498.5|4482.5|4498.5|4482.5|4498.9|4482.9|4498.5|4482.5|0
1621479430000|2021-05-20 02:57:10|4498|4482|4498|4482|4498|4482|4498|4482|0
1621479440000|2021-05-20 02:57:20|4498.5|4482.5|4498.5|4482.5|4498.5|4482.5|4498.5|4482.5|0
1621479450000|2021-05-20 02:57:30|4498.9|4482.9|4498.9|4482.9|4498.9|4482.9|4498.9|4482.9|0
1621479460000|2021-05-20 02:57:40|4497.8|4485.8|4497.8|4485.8|4498.3|4486.3|4497.8|4485.8|0
1621479470000|2021-05-20 02:57:50|4498.3|4486.3|4499.7|4487.7|4501.2|4489.2|4498.3|4486.3|0
1621479480000|2021-05-20 02:58:00|4498.8|4486.8|4499.2|4487.2|4500.8|4488.8|4498.7|4486.7|3
1621479490000|2021-05-20 02:58:10|4500.5|4488.5|4500.5|4488.5|4500.5|4488.5|4500.5|4488.5|0
1621479510000|2021-05-20 02:58:30|4501|4489|4501|4489|4501|4489|4501|4489|0
1621479520000|2021-05-20 02:58:40|4498|4486|4498|4486|4498|4486|4498|4486|1
1621479540000|2021-05-20 02:59:00|4496.7|4484.7|4496.2|4484.2|4496.7|4484.7|4496.2|4484.2|2
1621479550000|2021-05-20 02:59:10|4495|4483|4494.5|4482.5|4495|4483|4494.5|4482.5|2
1621479560000|2021-05-20 02:59:20|||||||||2
1621479570000|2021-05-20 02:59:30|4494.1|4482.1|4492|4480|4494.1|4482.1|4492|4480|3
1621479580000|2021-05-20 02:59:40|4492.4|4480.4|4492|4480|4492.4|4480.4|4492|4480|0
1621479590000|2021-05-20 02:59:50|4493.7|4481.7|4493.7|4481.7|4493.7|4481.7|4493.7|4481.7|1
1621479600000|2021-05-20 03:00:00|4493.2|4481.2|4493.2|4481.2|4493.2|4481.2|4493.2|4481.2|1
1621479610000|2021-05-20 03:00:10|4497.1|4485.1|4497.5|4485.5|4497.5|4485.5|4497.1|4485.1|1
1621479620000|2021-05-20 03:00:20|4499.2|4487.2|4499.2|4487.2|4499.2|4487.2|4499.2|4487.2|1
1621479640000|2021-05-20 03:00:40|4498.8|4486.8|4498.8|4486.8|4498.8|4486.8|4498.8|4486.8|0
1621479660000|2021-05-20 03:01:00|4495.8|4483.8|4493.2|4481.2|4495.8|4483.8|4493.2|4481.2|2
1621479670000|2021-05-20 03:01:10|4492.8|4480.8|4492.8|4480.8|4492.8|4480.8|4492.8|4480.8|0
1621479690000|2021-05-20 03:01:30|4491.1|4479.1|4491.1|4479.1|4491.1|4479.1|4491.1|4479.1|0
1621479700000|2021-05-20 03:01:40|4491.9|4479.9|4491.5|4479.5|4491.9|4479.9|4491.5|4479.5|9
1621479710000|2021-05-20 03:01:50|4491.9|4479.9|4491.1|4479.1|4491.9|4479.9|4491.1|4479.1|3
1621479720000|2021-05-20 03:02:00|4490.7|4478.7|4490.7|4478.7|4490.7|4478.7|4490.7|4478.7|3
1621479730000|2021-05-20 03:02:10|||||||||1
1621479750000|2021-05-20 03:02:30|4491.9|4479.9|4494.1|4482.1|4494.1|4482.1|4491.9|4479.9|1
1621479760000|2021-05-20 03:02:40|4497.9|4485.9|4497.9|4485.9|4497.9|4485.9|4497.9|4485.9|0
1621479780000|2021-05-20 03:03:00|4495.4|4483.4|4495.4|4483.4|4495.4|4483.4|4495.4|4483.4|0
1621479790000|2021-05-20 03:03:10|4497.5|4485.5|4497.9|4485.9|4497.9|4485.9|4497.5|4485.5|0
1621479810000|2021-05-20 03:03:30|4498.4|4486.4|4498.4|4486.4|4498.4|4486.4|4498.4|4486.4|0
1621479820000|2021-05-20 03:03:40|4499.2|4487.2|4499.2|4487.2|4499.2|4487.2|4499.2|4487.2|0
1621479830000|2021-05-20 03:03:50|4498.8|4486.8|4499.2|4487.2|4499.2|4487.2|4498.8|4486.8|0
1621479840000|2021-05-20 03:04:00|4500.5|4488.5|4500.5|4488.5|4500.5|4488.5|4500.5|4488.5|0
1621479870000|2021-05-20 03:04:30|4501.4|4489.4|4501.8|4489.8|4502.2|4490.2|4501.4|4489.4|0
1621479880000|2021-05-20 03:04:40|4502.2|4490.2|4501.8|4489.8|4502.2|4490.2|4501.8|4489.8|0
1621479890000|2021-05-20 03:04:50|4504.4|4488.4|4504.4|4488.4|4504.4|4488.4|4504.4|4488.4|0
1621479900000|2021-05-20 03:05:00|4504.5|4488.5|4507|4487|4507|4488.5|4504.5|4487|0
1621479910000|2021-05-20 03:05:10|4507.4|4487.4|4511.7|4491.7|4511.7|4492.9|4507.4|4487.4|0
1621479920000|2021-05-20 03:05:20|4512.2|4492.2|4517.9|4501.9|4517.9|4501.9|4512.2|4492.2|0
1621479930000|2021-05-20 03:05:30|4518.8|4498.8|4517.3|4497.3|4519.2|4499.2|4517.3|4497.3|0
1621479940000|2021-05-20 03:05:40|4516.8|4496.8|4518.4|4498.4|4518.4|4498.4|4516.4|4496.4|0
1621479950000|2021-05-20 03:05:50|4517.9|4497.9|4516.9|4500.9|4518.4|4500.9|4516.9|4497.9|0
1621479960000|2021-05-20 03:06:00|4517.4|4501.4|4519.3|4499.3|4519.8|4501.4|4517.4|4498.4|0
1621479970000|2021-05-20 03:06:10|4518.8|4498.8|4514.4|4494.4|4518.8|4498.8|4514.4|4494.4|0
1621479980000|2021-05-20 03:06:20|4512.9|4492.9|4509.4|4489.4|4513|4493|4508.9|4488.9|1
1621479990000|2021-05-20 03:06:30|4508.5|4488.5|4507.4|4487.4|4509.4|4489.4|4507.1|4487.1|0
1621480000000|2021-05-20 03:06:40|4507.2|4487.2|4507|4487|4508.4|4488.4|4506.6|4486.6|0
1621480010000|2021-05-20 03:06:50|4506.9|4486.9|4507.4|4487.4|4507.4|4487.4|4506.9|4486.9|0
1621480020000|2021-05-20 03:07:00|4506.9|4486.9|4503.6|4487.6|4506.9|4488|4503.6|4486.9|0
1621480030000|2021-05-20 03:07:10|4502.3|4486.3|4502.3|4486.3|4502.3|4486.3|4502.3|4486.3|0
1621480040000|2021-05-20 03:07:20|4501.8|4485.8|4498.4|4486.4|4502.2|4486.4|4498.4|4484.9|0
1621480050000|2021-05-20 03:07:30|4497.5|4485.5|4500|4484|4500|4485.5|4497.5|4484|1
1621480060000|2021-05-20 03:07:40|4499.6|4483.6|4496.1|4484.1|4499.6|4485.5|4496.1|4482.7|0
1621480070000|2021-05-20 03:07:50|4496.6|4484.6|4497|4485|4497|4485|4496.6|4484.6|0
1621480080000|2021-05-20 03:08:00|4497.4|4485.4|4497.4|4485.4|4497.4|4485.4|4497.4|4485.4|0
1621480090000|2021-05-20 03:08:10|4498.3|4486.3|4500.4|4484.4|4500.4|4486.3|4498.3|4484.4|5
1621480110000|2021-05-20 03:08:30|4500.6|4484.6|4500.9|4484.9|4501|4485|4500.6|4484.6|0
1621480120000|2021-05-20 03:08:40|4500|4484|4500|4484|4500|4484|4500|4484|0
1621480140000|2021-05-20 03:09:00|4501|4485|4501|4485|4501|4485|4501|4485|0
1621480150000|2021-05-20 03:09:10|4501.4|4485.4|4501.8|4485.8|4501.8|4485.8|4501.4|4485.4|0
1621480180000|2021-05-20 03:09:40|4500.6|4484.6|4500.6|4484.6|4500.6|4484.6|4500.6|4484.6|0
1621480190000|2021-05-20 03:09:50|4500.8|4484.8|4496.2|4484.2|4500.8|4484.8|4496.2|4484.2|0
1621480200000|2021-05-20 03:10:00|4495.8|4483.8|4493.9|4481.9|4495.8|4483.8|4493.9|4481.9|0
1621480210000|2021-05-20 03:10:10|4496.6|4480.6|4496.6|4480.6|4498.3|4482.3|4496.6|4480.6|0
1621480220000|2021-05-20 03:10:20|4494.5|4482.5|4497.8|4485.8|4497.8|4485.8|4494.1|4482.1|8
1621480230000|2021-05-20 03:10:30|||||||||2
1621480240000|2021-05-20 03:10:40|||||||||3
1621480250000|2021-05-20 03:10:50|||||||||1
1621480260000|2021-05-20 03:11:00|||||||||6
1621480270000|2021-05-20 03:11:10|||||||||2
1621480280000|2021-05-20 03:11:20|||||||||2
1621480290000|2021-05-20 03:11:30|4498.6|4486.6|4498.8|4486.8|4498.8|4486.8|4498.6|4486.6|4
1621480300000|2021-05-20 03:11:40|4498.2|4486.2|4496.3|4484.3|4498.2|4486.2|4496.3|4484.3|3
1621480310000|2021-05-20 03:11:50|4494.9|4482.9|4492.5|4480.5|4494.9|4482.9|4491.6|4479.6|22
1621480320000|2021-05-20 03:12:00|4491.6|4479.6|4493.8|4481.8|4495.8|4481.8|4491.6|4479|2
1621480330000|2021-05-20 03:12:10|4492.5|4480.5|4491.2|4479.2|4494.4|4480.5|4491.1|4478.3|0
1621480340000|2021-05-20 03:12:20|4490.7|4478.7|4491.2|4479.2|4491.2|4479.2|4490.6|4478.6|0
1621480350000|2021-05-20 03:12:30|4490.2|4478.2|4490.7|4478.7|4491.2|4479.2|4490.2|4478.2|0
1621480360000|2021-05-20 03:12:40|4490.2|4478.2|4491.5|4479.5|4491.5|4479.5|4490.2|4478.2|1
1621480370000|2021-05-20 03:12:50|4491.8|4479.8|4493.1|4481.1|4493.1|4481.1|4491.8|4479.8|0
1621480380000|2021-05-20 03:13:00|4493.6|4481.6|4494.5|4482.5|4494.5|4482.5|4493.6|4481.6|0
1621480390000|2021-05-20 03:13:10|4494|4482|4494|4482|4494.5|4482.5|4494|4482|0
1621480400000|2021-05-20 03:13:20|4493.5|4481.5|4493.5|4481.5|4493.5|4481.5|4493.5|4481.5|0
1621480410000|2021-05-20 03:13:30|4493.4|4481.4|4495.5|4479.5|4495.5|4481.8|4493.3|4479.5|1
1621480420000|2021-05-20 03:13:40|4495.1|4479.1|4499.7|4483.7|4500.3|4484.1|4495.1|4479.1|0
1621480430000|2021-05-20 03:13:50|4500.2|4484.2|4499.7|4483.7|4500.2|4484.2|4499.7|4483.7|0
1621480440000|2021-05-20 03:14:00|4499.5|4483.5|4496.5|4484.5|4499.5|4485|4496|4481.9|0
1621480450000|2021-05-20 03:14:10|4498|4482|4498.8|4482.8|4498.8|4485|4497|4482|0
1621480460000|2021-05-20 03:14:20|4497.5|4481.5|4497.1|4481.1|4497.5|4481.5|4497.1|4481.1|0
1621480470000|2021-05-20 03:14:30|4498|4482|4498.8|4482.8|4498.8|4482.8|4498|4482|0
1621480490000|2021-05-20 03:14:50|4494.9|4482.9|4494|4482|4496.6|4482.9|4494|4480.6|0
1621480500000|2021-05-20 03:15:00|4492.2|4480.2|4491.1|4479.1|4492.2|4480.2|4491.1|4479.1|0
1621480510000|2021-05-20 03:15:10|4491.2|4479.2|4490.2|4478.2|4491.2|4479.2|4489.8|4477.8|8
1621480530000|2021-05-20 03:15:30|4489.8|4477.8|4491.2|4479.2|4491.2|4479.2|4489.8|4477.8|0
1621480540000|2021-05-20 03:15:40|4495.3|4479.3|4494.5|4478.5|4495.3|4479.3|4494.5|4478.5|0
1621480550000|2021-05-20 03:15:50|4492.2|4480.2|4492.2|4480.2|4492.2|4480.2|4492.2|4480.2|0
1621480560000|2021-05-20 03:16:00|4491.3|4479.3|4491.2|4479.2|4493.6|4479.3|4491.2|4477.6|0
1621480570000|2021-05-20 03:16:10|4490.3|4478.3|4492|4480|4492.1|4480.1|4490.3|4478.3|1
1621480580000|2021-05-20 03:16:20|4492.9|4480.9|4493.6|4481.6|4493.6|4481.6|4491.9|4479.9|9
1621480590000|2021-05-20 03:16:30|4494.7|4482.7|4494.7|4482.7|4494.7|4482.7|4494.7|4482.7|0
1621480600000|2021-05-20 03:16:40|4494.3|4482.3|4494.6|4482.6|4494.7|4482.7|4494.3|4482.3|0
1621480610000|2021-05-20 03:16:50|4494.3|4482.3|4493.6|4481.6|4494.3|4482.3|4493.6|4481.6|0
1621480620000|2021-05-20 03:17:00|4493.2|4481.2|4493|4481|4493.2|4481.2|4492.8|4480.8|3
1621480630000|2021-05-20 03:17:10|4492.7|4480.7|4491.9|4479.9|4492.7|4480.7|4491|4479|4
1621480640000|2021-05-20 03:17:20|4492.2|4480.2|4491.3|4479.3|4492.2|4480.2|4491.3|4479.3|0
1621480660000|2021-05-20 03:17:40|4491.1|4479.1|4490.7|4478.7|4491.1|4479.1|4490.7|4478.7|0
1621480680000|2021-05-20 03:18:00|4490.2|4478.2|4490.2|4478.2|4490.2|4478.2|4490.2|4478.2|0
1621480690000|2021-05-20 03:18:10|4491.1|4479.1|4491.1|4479.1|4491.1|4479.1|4491.1|4479.1|0
1621480700000|2021-05-20 03:18:20|4489.4|4477.4|4488.1|4476.1|4489.4|4477.4|4488.1|4476.1|5
1621480710000|2021-05-20 03:18:30|4488.9|4476.9|4490.6|4478.6|4490.6|4478.6|4488.9|4476.9|0
1621480720000|2021-05-20 03:18:40|4491.4|4479.4|4491.4|4479.4|4491.4|4479.4|4491.4|4479.4|0
1621480740000|2021-05-20 03:19:00|4490.6|4478.6|4490.5|4478.5|4490.6|4478.6|4490.5|4478.5|0
1621480760000|2021-05-20 03:19:20|4488.2|4476.2|4487.9|4475.9|4488.3|4476.3|4487.9|4475.9|1
1621480780000|2021-05-20 03:19:40|4487.4|4475.4|4487.9|4475.9|4487.9|4475.9|4487.4|4475.4|0
1621480790000|2021-05-20 03:19:50|4488.2|4476.2|4487.4|4475.4|4488.2|4476.2|4487.4|4475.4|2
1621480800000|2021-05-20 03:20:00|4487.9|4475.9|4489.9|4477.9|4489.9|4477.9|4487.8|4475.8|3
1621480810000|2021-05-20 03:20:10|4489.8|4477.8|4489.3|4477.3|4489.8|4477.8|4489.3|4477.3|0
1621480840000|2021-05-20 03:20:40|4489.9|4477.9|4488.6|4476.6|4489.9|4477.9|4488.4|4476.4|0
1621480860000|2021-05-20 03:21:00|4489.4|4477.4|4489.4|4477.4|4489.4|4477.4|4489.4|4477.4|0
1621480870000|2021-05-20 03:21:10|4489|4477|4486.9|4474.9|4489|4477|4486.9|4474.9|3
1621480910000|2021-05-20 03:21:50|4486.4|4474.4|4486.4|4474.4|4486.4|4474.4|4486.4|4474.4|0
1621480930000|2021-05-20 03:22:10|4485.5|4473.5|4485.4|4473.4|4485.5|4473.5|4485.4|4473.4|1
1621480940000|2021-05-20 03:22:20|4485.5|4473.5|4486.9|4474.9|4487.4|4475.4|4484.6|4472.6|6
1621480950000|2021-05-20 03:22:30|4487.4|4475.4|4487.4|4475.4|4487.4|4475.4|4486.9|4474.9|4
1621480960000|2021-05-20 03:22:40|4486.4|4474.4|4486.4|4474.4|4486.4|4474.4|4486.4|4474.4|2
1621480970000|2021-05-20 03:22:50|4486.3|4474.3|4485.4|4473.4|4486.3|4474.3|4485.4|4473.4|6
1621480980000|2021-05-20 03:23:00|4485.5|4473.5|4486.5|4474.5|4486.5|4474.5|4485.5|4473.5|3
1621480990000|2021-05-20 03:23:10|4486.9|4474.9|4488.2|4476.2|4488.2|4476.2|4486.9|4474.9|2
1621481010000|2021-05-20 03:23:30|4488.1|4476.1|4486.9|4474.9|4488.1|4476.1|4486.9|4474.9|0
1621481040000|2021-05-20 03:24:00|4487.3|4475.3|4487.4|4475.4|4487.4|4475.4|4487.3|4475.3|0
1621481050000|2021-05-20 03:24:10|4488.2|4476.2|4488.2|4476.2|4488.2|4476.2|4488.2|4476.2|0
1621481060000|2021-05-20 03:24:20|4487.3|4475.3|4487.3|4475.3|4487.3|4475.3|4487.3|4475.3|0
1621481080000|2021-05-20 03:24:40|4487.6|4475.6|4490.1|4478.1|4491.4|4478.1|4487.6|4473.7|0
1621481090000|2021-05-20 03:24:50|4486.8|4474.8|4486.8|4474.8|4486.8|4474.8|4486.8|4474.8|0
1621481100000|2021-05-20 03:25:00|4487.3|4475.3|4489.7|4477.7|4489.7|4477.7|4487.3|4475.3|0
1621481110000|2021-05-20 03:25:10|4491|4479|4490.6|4478.6|4491|4479|4490.6|4478.6|0
1621481130000|2021-05-20 03:25:30|4490.1|4478.1|4490.1|4478.1|4490.1|4478.1|4490.1|4478.1|0
1621481140000|2021-05-20 03:25:40|4492.3|4476.3|4490.8|4478.8|4492.3|4478.8|4490.8|4476.3|0
1621481150000|2021-05-20 03:25:50|4490.1|4478.1|4490.6|4474.6|4491.9|4478.1|4486.6|4474.6|0
1621481160000|2021-05-20 03:26:00|4489.9|4477.9|4489.7|4477.7|4491.1|4477.9|4489.7|4475.1|0
1621481170000|2021-05-20 03:26:10|4491.5|4475.5|4491.5|4475.5|4491.6|4475.6|4491.5|4475.5|0
1621481180000|2021-05-20 03:26:20|4490.6|4474.6|4489.3|4477.3|4490.6|4477.3|4488.8|4474.6|0
1621481220000|2021-05-20 03:27:00|4490.6|4478.6|4490.6|4478.6|4490.6|4478.6|4490.6|4478.6|0
1621481230000|2021-05-20 03:27:10|4490.1|4478.1|4490.1|4478.1|4490.1|4478.1|4490.1|4478.1|0
1621481250000|2021-05-20 03:27:30|4489.7|4477.7|4490.6|4474.6|4490.6|4477.7|4488.8|4474.6|0
1621481260000|2021-05-20 03:27:40|4490.4|4478.4|4490.4|4478.4|4490.4|4478.4|4490.4|4478.4|1
1621481270000|2021-05-20 03:27:50|4489.8|4473.8|4488.8|4472.8|4489.8|4473.8|4488.8|4472.8|3
1621481280000|2021-05-20 03:28:00|4488.3|4472.3|4486.2|4474.2|4488.3|4474.2|4486.2|4472.3|2
1621481290000|2021-05-20 03:28:10|4485.8|4473.8|4485.8|4473.8|4485.8|4473.8|4485.8|4473.8|0
1621481300000|2021-05-20 03:28:20|4485.3|4473.3|4484.8|4472.8|4485.3|4473.3|4484.4|4472.4|0
1621481330000|2021-05-20 03:28:50|4485.3|4473.3|4484.8|4472.8|4485.3|4473.3|4482.4|4470.4|3
1621481380000|2021-05-20 03:29:40|4482.4|4470.4|4482.5|4470.5|4482.5|4470.5|4482.4|4470.4|5
1621481390000|2021-05-20 03:29:50|4485.5|4473.5|4485.5|4473.5|4485.5|4473.5|4485.5|4473.5|0
1621481400000|2021-05-20 03:30:00|4486|4474|4487.6|4471.6|4488.5|4474|4482.5|4470.5|0
1621481410000|2021-05-20 03:30:10|4485.5|4473.5|4486|4474|4486|4474|4485.5|4473.5|0
1621481450000|2021-05-20 03:30:50|||||||||1
1621481460000|2021-05-20 03:31:00|4484.2|4472.2|4482.5|4470.5|4484.2|4472.2|4482.5|4470.5|0
1621481470000|2021-05-20 03:31:10|4481.2|4469.2|4481.7|4469.7|4481.7|4469.7|4481.2|4469.2|2
1621481480000|2021-05-20 03:31:20|4480.8|4468.8|4481.7|4469.7|4481.7|4469.7|4480.8|4468.8|4
1621481490000|2021-05-20 03:31:30|4480.8|4468.8|4480.8|4468.8|4480.8|4468.8|4480.8|4468.8|3
1621481500000|2021-05-20 03:31:40|||||||||2
1621481510000|2021-05-20 03:31:50|4481.7|4469.7|4481.7|4469.7|4481.7|4469.7|4481.7|4469.7|3
1621481520000|2021-05-20 03:32:00|4482.1|4470.1|4482.1|4470.1|4482.1|4470.1|4482.1|4470.1|0
1621481540000|2021-05-20 03:32:20|4481.7|4469.7|4481.7|4469.7|4481.7|4469.7|4481.7|4469.7|1
1621481550000|2021-05-20 03:32:30|4481.2|4469.2|4481.9|4469.9|4481.9|4469.9|4481.2|4469.2|8
1621481560000|2021-05-20 03:32:40|4481.7|4469.7|4481|4469|4481.7|4469.7|4480.5|4468.5|0
1621481570000|2021-05-20 03:32:50|4480.5|4468.5|4480.5|4468.5|4480.5|4468.5|4480.5|4468.5|0
1621481580000|2021-05-20 03:33:00|4481|4469|4482.2|4470.2|4482.2|4470.2|4481|4469|0
1621481610000|2021-05-20 03:33:30|4481.8|4469.8|4481.3|4469.3|4481.8|4469.8|4481.3|4469.3|0
1621481620000|2021-05-20 03:33:40|4481.8|4469.8|4481.8|4469.8|4481.8|4469.8|4481.8|4469.8|0
1621481650000|2021-05-20 03:34:10|4479.9|4467.9|4479.9|4467.9|4479.9|4467.9|4479.9|4467.9|0
1621481670000|2021-05-20 03:34:30|4480.4|4468.4|4480.4|4468.4|4480.4|4468.4|4480.4|4468.4|0
1621481680000|2021-05-20 03:34:40|4480.9|4468.9|4481.4|4469.4|4481.4|4469.4|4480.9|4468.9|0
1621481690000|2021-05-20 03:34:50|4481.8|4469.8|4481.8|4469.8|4481.8|4469.8|4481.8|4469.8|0
1621481700000|2021-05-20 03:35:00|4482.2|4470.2|4482.2|4470.2|4482.2|4470.2|4482.2|4470.2|0
1621481710000|2021-05-20 03:35:10|4481.8|4469.8|4481.3|4469.3|4481.8|4469.8|4481.3|4469.3|0
1621481750000|2021-05-20 03:35:50|4480.9|4468.9|4480.9|4468.9|4480.9|4468.9|4480.9|4468.9|3
1621481770000|2021-05-20 03:36:10|4480.8|4468.8|4479.9|4467.9|4480.8|4468.8|4479.9|4467.9|0
1621481790000|2021-05-20 03:36:30|4480.1|4468.1|4482.2|4470.2|4482.2|4470.2|4480.1|4468.1|0
1621481800000|2021-05-20 03:36:40|4481.4|4469.4|4481.4|4469.4|4481.4|4469.4|4481.4|4469.4|2
1621481830000|2021-05-20 03:37:10|4482.7|4470.7|4482.7|4470.7|4482.7|4470.7|4482.7|4470.7|0
1621481850000|2021-05-20 03:37:30|4485.2|4473.2|4485.2|4473.2|4485.2|4473.2|4485.2|4473.2|0
1621481860000|2021-05-20 03:37:40|4487.8|4475.8|4487.8|4475.8|4487.8|4475.8|4487.8|4475.8|0
1621481880000|2021-05-20 03:38:00|4486.1|4474.1|4486.1|4474.1|4486.1|4474.1|4486.1|4474.1|0
1621481890000|2021-05-20 03:38:10|4485.2|4473.2|4485.2|4473.2|4485.2|4473.2|4485.2|4473.2|0
1621481950000|2021-05-20 03:39:10|4484.4|4472.4|4484.4|4472.4|4484.4|4472.4|4484.4|4472.4|0
1621481960000|2021-05-20 03:39:20|4483.9|4471.9|4483.9|4471.9|4483.9|4471.9|4483.9|4471.9|0
1621481980000|2021-05-20 03:39:40|4484.4|4472.4|4484.4|4472.4|4484.4|4472.4|4484.4|4472.4|0
1621482000000|2021-05-20 03:40:00|4484.8|4472.8|4484.4|4472.4|4484.8|4472.8|4484.4|4472.4|2
1621482010000|2021-05-20 03:40:10|4484.8|4472.8|4484.8|4472.8|4484.8|4472.8|4484.8|4472.8|0
1621482030000|2021-05-20 03:40:30|4484.4|4472.4|4485.3|4473.3|4485.3|4473.3|4484.4|4472.4|0
1621482050000|2021-05-20 03:40:50|4484.9|4472.9|4484.9|4472.9|4484.9|4472.9|4484.9|4472.9|0
1621482070000|2021-05-20 03:41:10|4485.3|4473.3|4485.3|4473.3|4485.3|4473.3|4485.3|4473.3|0
1621482100000|2021-05-20 03:41:40|4485.7|4473.7|4485.7|4473.7|4485.7|4473.7|4485.7|4473.7|0
1621482160000|2021-05-20 03:42:40|4485.6|4473.6|4485.6|4473.6|4485.6|4473.6|4485.6|4473.6|0
1621482210000|2021-05-20 03:43:30|4486.1|4474.1|4486.1|4474.1|4486.1|4474.1|4486.1|4474.1|0
1621482220000|2021-05-20 03:43:40|4489.1|4477.1|4489.1|4477.1|4489.1|4477.1|4489.1|4477.1|0
1621482240000|2021-05-20 03:44:00|4490.8|4478.8|4488.6|4476.6|4490.8|4478.8|4488.1|4476.1|1
1621482250000|2021-05-20 03:44:10|4486|4474|4486|4474|4486|4474|4486|4474|0
1621482270000|2021-05-20 03:44:30|4486.4|4474.4|4486.4|4474.4|4486.4|4474.4|4486.4|4474.4|0
1621482280000|2021-05-20 03:44:40|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|4487.7|4475.7|0
1621482300000|2021-05-20 03:45:00|4486.4|4474.4|4486.4|4474.4|4486.4|4474.4|4486.4|4474.4|0
1621482310000|2021-05-20 03:45:10|4487.3|4475.3|4488.2|4476.2|4488.2|4476.2|4487.3|4475.3|1
1621482330000|2021-05-20 03:45:30|4489.1|4477.1|4489.1|4477.1|4489.1|4477.1|4489.1|4477.1|0
1621482340000|2021-05-20 03:45:40|4490.3|4478.3|4490.3|4478.3|4490.3|4478.3|4490.3|4478.3|0
1621482360000|2021-05-20 03:46:00|4487.8|4475.8|4487.8|4475.8|4487.8|4475.8|4487.8|4475.8|0
1621482370000|2021-05-20 03:46:10|4486.9|4474.9|4486.9|4474.9|4486.9|4474.9|4486.9|4474.9|0
1621482400000|2021-05-20 03:46:40|4486.8|4474.8|4486.9|4474.9|4486.9|4474.9|4486.8|4474.8|2
1621482540000|2021-05-20 03:49:00|4486.5|4474.5|4486.5|4474.5|4486.5|4474.5|4486.5|4474.5|0
1621482550000|2021-05-20 03:49:10|4485.2|4473.2|4485.6|4473.6|4485.6|4473.6|4485.2|4473.2|0
1621482560000|2021-05-20 03:49:20|4485.5|4473.5|4485.1|4473.1|4485.5|4473.5|4485.1|4473.1|0
1621482570000|2021-05-20 03:49:30|4484.3|4472.3|4486.9|4474.9|4486.9|4474.9|4484.3|4472.3|1
1621482600000|2021-05-20 03:50:00|4486.8|4474.8|4486.8|4474.8|4486.8|4474.8|4486.8|4474.8|0
1621482700000|2021-05-20 03:51:40|4486.7|4474.7|4486.7|4474.7|4486.7|4474.7|4486.7|4474.7|0
1621482720000|2021-05-20 03:52:00|4490.2|4478.2|4494.3|4482.3|4494.3|4482.3|4490.2|4478.2|0
1621482730000|2021-05-20 03:52:10|4493.8|4481.8|4494.6|4482.6|4494.6|4482.6|4493.8|4481.8|0
1621482740000|2021-05-20 03:52:20|4494.7|4482.7|4494.3|4482.3|4494.7|4482.7|4493.8|4481.8|0
1621482750000|2021-05-20 03:52:30|4494.7|4482.7|4494.8|4482.8|4494.8|4482.8|4494.7|4482.7|1
1621482760000|2021-05-20 03:52:40|4494.7|4482.7|4496.1|4484.1|4496.3|4484.3|4494.7|4482.7|0
1621482780000|2021-05-20 03:53:00|4497|4485|4497|4485|4497|4485|4497|4485|0
1621482790000|2021-05-20 03:53:10|4497.8|4485.8|4497.8|4485.8|4497.8|4485.8|4497.8|4485.8|0
1621482810000|2021-05-20 03:53:30|4497|4485|4497|4485|4497|4485|4497|4485|0
1621482820000|2021-05-20 03:53:40|4494.8|4482.8|4494.8|4482.8|4494.8|4482.8|4494.8|4482.8|0
1621482840000|2021-05-20 03:54:00|4492.7|4480.7|4491|4479|4492.7|4480.7|4490.9|4478.9|0
1621482850000|2021-05-20 03:54:10|4492.2|4480.2|4492.2|4480.2|4492.2|4480.2|4492.2|4480.2|0
1621482870000|2021-05-20 03:54:30|4491.8|4479.8|4491.8|4479.8|4491.8|4479.8|4491.8|4479.8|0
1621482880000|2021-05-20 03:54:40|4493.1|4481.1|4493.1|4481.1|4493.1|4481.1|4493.1|4481.1|0
1621482890000|2021-05-20 03:54:50|4491.8|4479.8|4491.3|4479.3|4491.8|4479.8|4491.3|4479.3|2
1621482900000|2021-05-20 03:55:00|4490.9|4478.9|4490.8|4478.8|4490.9|4478.9|4490|4478|23
1621482910000|2021-05-20 03:55:10|4491.2|4479.2|4492.6|4480.6|4494.7|4480.6|4491.2|4478.7|0
1621482920000|2021-05-20 03:55:20|4495.5|4479.5|4495.5|4479.5|4495.5|4479.5|4495.5|4479.5|0
1621482930000|2021-05-20 03:55:30|4496|4480|4494.7|4478.7|4496|4480|4494.7|4478.7|0
1621482940000|2021-05-20 03:55:40|4496|4480|4496|4480|4496|4480|4496|4480|0
1621482970000|2021-05-20 03:56:10|4497.2|4481.2|4497.2|4481.2|4497.2|4481.2|4497.2|4481.2|0
1621482990000|2021-05-20 03:56:30|4496.4|4480.4|4496.4|4480.4|4496.4|4480.4|4496.4|4480.4|0
1621483000000|2021-05-20 03:56:40|4495.5|4479.5|4497.7|4481.7|4497.7|4481.7|4495.5|4479.5|0
1621483020000|2021-05-20 03:57:00|4496.4|4480.4|4496.4|4480.4|4496.4|4480.4|4496.4|4480.4|0
1621483050000|2021-05-20 03:57:30|4497.2|4481.2|4497.2|4481.2|4497.2|4481.2|4497.2|4481.2|0
1621483060000|2021-05-20 03:57:40|4495.5|4479.5|4495.5|4479.5|4495.5|4479.5|4495.5|4479.5|0
1621483080000|2021-05-20 03:58:00|4495.1|4479.1|4495.1|4479.1|4495.1|4479.1|4495.1|4479.1|0
1621483090000|2021-05-20 03:58:10|4494.2|4478.2|4494.2|4478.2|4494.2|4478.2|4494.2|4478.2|0
1621483120000|2021-05-20 03:58:40|4494.7|4478.7|4494.7|4478.7|4494.7|4478.7|4494.7|4478.7|0
1621483140000|2021-05-20 03:59:00|4494.2|4478.2|4494.2|4478.2|4494.2|4478.2|4494.2|4478.2|0
1621483150000|2021-05-20 03:59:10|4493.4|4477.4|4493.4|4477.4|4493.4|4477.4|4493.4|4477.4|0
1621483180000|2021-05-20 03:59:40|4491.4|4479.4|4490.9|4478.9|4491.4|4479.4|4490.8|4478.8|0
1621483190000|2021-05-20 03:59:50|4492.3|4480.3|4495.1|4479.1|4495.1|4481.2|4492.3|4479.1|4
1621483200000|2021-05-20 04:00:00|4494.7|4478.7|4494.7|4478.7|4494.7|4478.7|4494.7|4478.7|0
1621483210000|2021-05-20 04:00:10|4492.4|4480.4|4492.4|4480.4|4492.4|4480.4|4492.4|4480.4|0
1621483220000|2021-05-20 04:00:20|4493.3|4481.3|4495.1|4479.1|4495.5|4481.3|4493.3|4479.1|0
1621483230000|2021-05-20 04:00:30|4490.9|4478.9|4491.7|4479.7|4492.6|4480.6|4490.9|4478.9|2
1621483240000|2021-05-20 04:00:40|4492.6|4480.6|4495.5|4479.5|4495.5|4480.6|4492.6|4479.5|0
1621483250000|2021-05-20 04:00:50|4492.7|4480.7|4492.7|4480.7|4492.7|4480.7|4492.7|4480.7|0
1621483260000|2021-05-20 04:01:00|4490.9|4478.9|4490.9|4478.9|4492.2|4480.2|4490.8|4478.8|2
1621483270000|2021-05-20 04:01:10|4491.3|4479.3|4491.3|4479.3|4491.3|4479.3|4491.3|4479.3|0
1621483280000|2021-05-20 04:01:20|4494.6|4478.6|4492.2|4480.2|4494.6|4480.2|4492.2|4478.6|0
1621483290000|2021-05-20 04:01:30|4491.7|4479.7|4491.7|4479.7|4491.7|4479.7|4491.7|4479.7|0
1621483300000|2021-05-20 04:01:40|4492.2|4480.2|4492.3|4480.3|4492.4|4480.4|4492.2|4480.2|0
1621483320000|2021-05-20 04:02:00|4492.7|4480.7|4490.8|4478.8|4492.7|4480.7|4490.8|4478.8|0
1621483330000|2021-05-20 04:02:10|4491.9|4479.9|4491.7|4479.7|4491.9|4479.9|4491.7|4479.7|0
1621483340000|2021-05-20 04:02:20|4492.4|4480.4|4492.3|4480.3|4492.4|4480.4|4492.2|4480.2|0
1621483360000|2021-05-20 04:02:40|4493.7|4481.7|4493.7|4481.7|4493.7|4481.7|4493.7|4481.7|0
1621483380000|2021-05-20 04:03:00|4493.2|4481.2|4493.2|4481.2|4493.3|4481.3|4493.2|4481.2|0
1621483390000|2021-05-20 04:03:10|4493.6|4481.6|4493.6|4481.6|4493.6|4481.6|4493.6|4481.6|0
1621483400000|2021-05-20 04:03:20|4493.7|4481.7|4494.1|4482.1|4494.1|4482.1|4493.7|4481.7|0
1621483450000|2021-05-20 04:04:10|4493.3|4481.3|4493.3|4481.3|4493.3|4481.3|4493.3|4481.3|0
1621483470000|2021-05-20 04:04:30|4493.7|4481.7|4493.7|4481.7|4493.7|4481.7|4493.7|4481.7|0
1621483480000|2021-05-20 04:04:40|4492.9|4480.9|4492.9|4480.9|4492.9|4480.9|4492.9|4480.9|0
1621483500000|2021-05-20 04:05:00|4490.9|4478.9|4491.1|4479.1|4492|4480|4490.9|4478.9|0
1621483510000|2021-05-20 04:05:10|4491.6|4479.6|4491.1|4479.1|4491.6|4479.6|4491.1|4479.1|0
1621483530000|2021-05-20 04:05:30|4490.7|4478.7|4490.7|4478.7|4490.7|4478.7|4490.7|4478.7|0
1621483540000|2021-05-20 04:05:40|4491.1|4479.1|4491.1|4479.1|4491.1|4479.1|4491.1|4479.1|0
1621483550000|2021-05-20 04:05:50|4491.5|4479.5|4491.1|4479.1|4491.5|4479.5|4491|4479|0
1621483560000|2021-05-20 04:06:00|4489.2|4477.2|4489.2|4477.2|4489.2|4477.2|4489.2|4477.2|0
1621483570000|2021-05-20 04:06:10|4489.1|4477.1|4488.8|4476.8|4489.3|4477.3|4488.7|4476.7|0
1621483580000|2021-05-20 04:06:20|4489.8|4477.8|4489.3|4477.3|4489.8|4477.8|4489.3|4477.3|0
1621483600000|2021-05-20 04:06:40|4489.8|4477.8|4493|4473|4493|4477.8|4489.8|4473|2
1621483610000|2021-05-20 04:06:50|4493.9|4473.9|4493.9|4473.9|4493.9|4473.9|4493.9|4473.9|0
1621483620000|2021-05-20 04:07:00|4493.1|4473.1|4493|4473|4493.1|4473.1|4493|4473|0
1621483650000|2021-05-20 04:07:30|4492.5|4472.5|4489.7|4469.7|4492.5|4472.5|4488.8|4468.8|0
1621483660000|2021-05-20 04:07:40|4489.6|4469.6|4488.9|4468.9|4489.8|4469.8|4488.8|4468.8|0
1621483670000|2021-05-20 04:07:50|4487.6|4467.6|4487.5|4467.5|4487.6|4467.6|4487.5|4467.5|0
1621483680000|2021-05-20 04:08:00|4485|4469|4485|4469|4485|4469|4485|4469|0
1621483690000|2021-05-20 04:08:10|4488|4468|4487.9|4467.9|4488|4468|4487.9|4467.9|0
1621483710000|2021-05-20 04:08:30|4487.1|4467.1|4485|4469|4487.1|4469|4485|4467.1|0
1621483720000|2021-05-20 04:08:40|4484.6|4468.6|4484.1|4468.1|4484.6|4468.6|4484.1|4468.1|0
1621483730000|2021-05-20 04:08:50|4484.5|4468.5|4484.6|4468.6|4484.6|4468.6|4484.1|4468.1|0
1621483740000|2021-05-20 04:09:00|4484.5|4468.5|4484.3|4468.3|4484.5|4470.1|4481.8|4468.1|0
1621483750000|2021-05-20 04:09:10|4484.6|4468.6|4484.3|4468.3|4484.6|4468.6|4484.3|4468.3|0
1621483760000|2021-05-20 04:09:20|4484|4468|4484.4|4468.4|4484.4|4468.4|4484|4468|0
1621483780000|2021-05-20 04:09:40|4484.3|4468.3|4483.9|4467.9|4484.3|4468.3|4483.9|4467.9|0
1621483800000|2021-05-20 04:10:00|4480.1|4468.1|4478.8|4466.8|4481.8|4468.1|4478.1|4465.8|1
1621483810000|2021-05-20 04:10:10|4478|4466|4477.9|4465.9|4478|4466|4477.9|4465.9|2
1621483820000|2021-05-20 04:10:20|4477.7|4465.7|4477.7|4465.7|4477.7|4465.7|4477.7|4465.7|1
1621483830000|2021-05-20 04:10:30|4478.1|4466.1|4478.3|4466.3|4478.3|4466.3|4478.1|4466.1|3
1621483840000|2021-05-20 04:10:40|4478.7|4466.7|4479.2|4467.2|4479.2|4467.2|4478.7|4466.7|0
1621483850000|2021-05-20 04:10:50|4479.3|4467.3|4479.3|4467.3|4479.3|4467.3|4479.3|4467.3|2
1621483860000|2021-05-20 04:11:00|4479.7|4467.7|4479.7|4467.7|4479.7|4467.7|4479.7|4467.7|0
1621483870000|2021-05-20 04:11:10|4478.8|4466.8|4478.3|4466.3|4478.8|4466.8|4478.3|4466.3|0
1621483890000|2021-05-20 04:11:30|4477.5|4465.5|4477.5|4465.5|4477.5|4465.5|4477.5|4465.5|0
1621483900000|2021-05-20 04:11:40|4477.9|4465.9|4477.9|4465.9|4477.9|4465.9|4477.9|4465.9|0
1621483910000|2021-05-20 04:11:50|4477.4|4465.4|4477.3|4465.3|4477.4|4465.4|4477.3|4465.3|0
1621483930000|2021-05-20 04:12:10|4475.6|4463.6|4475.6|4463.6|4475.6|4463.6|4475.6|4463.6|0
1621483940000|2021-05-20 04:12:20|4475.2|4463.2|4475.2|4463.2|4475.2|4463.2|4475.2|4463.2|0
1621483950000|2021-05-20 04:12:30|||||||||5
1621483960000|2021-05-20 04:12:40|||||||||4
1621483970000|2021-05-20 04:12:50|||||||||3
1621483980000|2021-05-20 04:13:00|4474.2|4462.2|4474.7|4462.7|4474.7|4462.7|4474.2|4462.2|4
1621483990000|2021-05-20 04:13:10|||||||||10
1621484000000|2021-05-20 04:13:20|4475.1|4463.1|4474.3|4462.3|4475.1|4463.1|4474.3|4462.3|12
1621484020000|2021-05-20 04:13:40|4475.2|4463.2|4475.2|4463.2|4475.2|4463.2|4475.2|4463.2|0
1621484040000|2021-05-20 04:14:00|4475.1|4463.1|4475.1|4463.1|4475.1|4463.1|4475.1|4463.1|0
1621484060000|2021-05-20 04:14:20|4475.5|4463.5|4475.5|4463.5|4475.5|4463.5|4475.5|4463.5|0
1621484070000|2021-05-20 04:14:30|4474.6|4462.6|4474.6|4462.6|4474.6|4462.6|4474.6|4462.6|0
1621484080000|2021-05-20 04:14:40|4473.7|4461.7|4473.7|4461.7|4473.7|4461.7|4473.7|4461.7|1
1621484090000|2021-05-20 04:14:50|4473.8|4461.8|4473.8|4461.8|4473.8|4461.8|4473.8|4461.8|2
1621484100000|2021-05-20 04:15:00|4473.7|4461.7|4474.2|4462.2|4474.2|4462.2|4473.7|4461.7|10
1621484110000|2021-05-20 04:15:10|4474.3|4462.3|4474.3|4462.3|4474.3|4462.3|4474.3|4462.3|1
1621484120000|2021-05-20 04:15:20|4474.2|4462.2|4474.1|4462.1|4474.2|4462.2|4474.1|4462.1|0
1621484130000|2021-05-20 04:15:30|4473.6|4461.6|4473.8|4461.8|4473.8|4461.8|4473.6|4461.6|0
1621484140000|2021-05-20 04:15:40|4474.2|4462.2|4474.6|4462.6|4474.7|4462.7|4474.2|4462.2|0
1621484150000|2021-05-20 04:15:50|4473.8|4461.8|4473.7|4461.7|4473.8|4461.8|4473.7|4461.7|0
1621484160000|2021-05-20 04:16:00|4473.8|4461.8|4473.8|4461.8|4473.8|4461.8|4473.8|4461.8|0
1621484170000|2021-05-20 04:16:10|4474.2|4462.2|4474.2|4462.2|4474.7|4462.7|4474.2|4462.2|9
1621484180000|2021-05-20 04:16:20|4473.8|4461.8|4474.3|4462.3|4474.3|4462.3|4473.8|4461.8|1
1621484200000|2021-05-20 04:16:40|4473.9|4461.9|4473.9|4461.9|4473.9|4461.9|4473.9|4461.9|0
1621484210000|2021-05-20 04:16:50|4473.4|4461.4|4473.4|4461.4|4473.4|4461.4|4473.4|4461.4|0
1621484240000|2021-05-20 04:17:20|4472.9|4460.9|4472.9|4460.9|4472.9|4460.9|4472.9|4460.9|0
1621484250000|2021-05-20 04:17:30|4472.4|4460.4|4472.4|4460.4|4472.4|4460.4|4472.4|4460.4|0
1621484290000|2021-05-20 04:18:10|4472.9|4460.9|4472.9|4460.9|4472.9|4460.9|4472.9|4460.9|0
1621484310000|2021-05-20 04:18:30|4472.4|4460.4|4472.5|4460.5|4472.5|4460.5|4472.4|4460.4|5
1621484350000|2021-05-20 04:19:10|||||||||9
1621484360000|2021-05-20 04:19:20|4472.6|4460.6|4472.5|4460.5|4472.6|4460.6|4472.5|4460.5|6
1621484370000|2021-05-20 04:19:30|4473.8|4461.8|4473.9|4461.9|4473.9|4461.9|4473.8|4461.8|10
1621484420000|2021-05-20 04:20:20|4473.4|4461.4|4473.4|4461.4|4473.4|4461.4|4473.4|4461.4|0
1621484430000|2021-05-20 04:20:30|4472.9|4460.9|4472.9|4460.9|4472.9|4460.9|4472.9|4460.9|0
1621484440000|2021-05-20 04:20:40|4472.5|4460.5|4472.5|4460.5|4472.5|4460.5|4472.5|4460.5|0
1621484450000|2021-05-20 04:20:50|4472.9|4460.9|4472.9|4460.9|4472.9|4460.9|4472.9|4460.9|0
1621484460000|2021-05-20 04:21:00|4472.5|4460.5|4472.9|4460.9|4472.9|4460.9|4472.5|4460.5|0
1621484470000|2021-05-20 04:21:10|4473|4461|4473|4461|4473|4461|4473|4461|0
1621484480000|2021-05-20 04:21:20|4473.1|4461.1|4473.1|4461.1|4473.1|4461.1|4473.1|4461.1|8
1621484510000|2021-05-20 04:21:50|4472.7|4460.7|4472.7|4460.7|4472.7|4460.7|4472.7|4460.7|1
1621484520000|2021-05-20 04:22:00|4472.6|4460.6|4472.6|4460.6|4472.6|4460.6|4472.6|4460.6|2
1621484530000|2021-05-20 04:22:10|4473.1|4461.1|4473.1|4461.1|4473.1|4461.1|4473.1|4461.1|0
1621484550000|2021-05-20 04:22:30|4472.3|4460.3|4472.3|4460.3|4472.3|4460.3|4472.3|4460.3|0
1621484560000|2021-05-20 04:22:40|4472.2|4460.2|4471.2|4459.2|4472.2|4460.2|4471.2|4459.2|5
1621484570000|2021-05-20 04:22:50|4471.3|4459.3|4470.8|4458.8|4471.3|4459.3|4470.8|4458.8|4
1621484580000|2021-05-20 04:23:00|4470.3|4458.3|4468.9|4456.9|4470.3|4458.3|4468.4|4456.4|4
1621484590000|2021-05-20 04:23:10|4469|4457|4470.3|4458.3|4470.7|4458.7|4468.3|4456.3|0
1621484600000|2021-05-20 04:23:20|4469.3|4457.3|4468.2|4456.2|4469.3|4457.3|4468.2|4456.2|1
1621484610000|2021-05-20 04:23:30|||||||||1
1621484620000|2021-05-20 04:23:40|4468.1|4456.1|4467.2|4455.2|4468.1|4456.1|4467.2|4455.2|1
1621484630000|2021-05-20 04:23:50|4467.3|4455.3|4466.4|4454.4|4467.3|4455.3|4466.4|4454.4|3
1621484640000|2021-05-20 04:24:00|4465.5|4453.5|4461.8|4449.8|4465.6|4453.6|4461.8|4449.8|4
1621484650000|2021-05-20 04:24:10|4459.8|4447.8|4459.9|4447.9|4459.9|4447.9|4459.8|4447.8|4
1621484660000|2021-05-20 04:24:20|4459.5|4447.5|4464.2|4452.2|4466.1|4452.6|4459.5|4447.5|1
1621484670000|2021-05-20 04:24:30|4466.3|4450.3|4462.8|4450.8|4466.3|4452.6|4462.8|4450.3|0
1621484680000|2021-05-20 04:24:40|4461.9|4449.9|4461.5|4449.5|4461.9|4449.9|4461.5|4449.5|0
1621484690000|2021-05-20 04:24:50|4460.5|4448.5|4460.5|4448.5|4460.5|4448.5|4460.5|4448.5|0
1621484700000|2021-05-20 04:25:00|4461|4449|4460.9|4448.9|4461.4|4449.4|4460.9|4448.9|0
1621484720000|2021-05-20 04:25:20|4461|4449|4461|4449|4461|4449|4461|4449|0
1621484730000|2021-05-20 04:25:30|4460.5|4448.5|4460.7|4448.7|4461|4449|4460.5|4448.5|2
1621484740000|2021-05-20 04:25:40|4460.8|4448.8|4462|4450|4462|4450|4460.8|4448.8|1
1621484750000|2021-05-20 04:25:50|4462.1|4450.1|4462.1|4450.1|4462.1|4450.1|4462.1|4450.1|11
1621484760000|2021-05-20 04:26:00|4460.9|4448.9|4461.3|4449.3|4461.3|4449.3|4460.9|4448.9|0
1621484770000|2021-05-20 04:26:10|4461.7|4449.7|4461.7|4449.7|4461.7|4449.7|4461.3|4449.3|0
1621484780000|2021-05-20 04:26:20|4461.2|4449.2|4461.7|4449.7|4461.7|4449.7|4461.2|4449.2|10
1621484800000|2021-05-20 04:26:40|4461.2|4449.2|4460.6|4448.6|4461.2|4449.2|4460.6|4448.6|2
1621484810000|2021-05-20 04:26:50|4460.2|4448.2|4460.2|4448.2|4460.2|4448.2|4460.2|4448.2|1
1621484820000|2021-05-20 04:27:00|4460|4448|4461|4449|4461|4449|4460|4448|1
1621484840000|2021-05-20 04:27:20|4460.1|4448.1|4460.1|4448.1|4460.1|4448.1|4460.1|4448.1|0
1621484850000|2021-05-20 04:27:30|4460|4448|4459.1|4447.1|4460|4448|4459.1|4447.1|0
1621484860000|2021-05-20 04:27:40|4458.2|4446.2|4458.6|4446.6|4458.6|4446.6|4458.2|4446.2|5
1621484870000|2021-05-20 04:27:50|4460.9|4448.9|4460.9|4448.9|4460.9|4448.9|4460.9|4448.9|0
1621484880000|2021-05-20 04:28:00|4460.5|4448.5|4460.1|4448.1|4460.5|4448.5|4460.1|4448.1|0
1621484890000|2021-05-20 04:28:10|4466.6|4450.6|4466.6|4450.6|4466.6|4450.6|4466.6|4450.6|0
1621484900000|2021-05-20 04:28:20|4464.9|4448.9|4461.8|4449.8|4466.2|4450.2|4461.8|4448.9|0
1621484910000|2021-05-20 04:28:30|4464|4448|4462.3|4450.3|4464|4450.7|4462.3|4448|0
1621484920000|2021-05-20 04:28:40|4465.7|4449.7|4464.8|4448.8|4465.7|4449.7|4464.8|4448.8|0
1621484930000|2021-05-20 04:28:50|4467.5|4451.5|4467.5|4451.5|4467.5|4451.5|4467.5|4451.5|0
1621484950000|2021-05-20 04:29:10|4470|4454|4471.3|4455.3|4471.3|4455.3|4470|4454|0
1621484960000|2021-05-20 04:29:20|4472.7|4456.7|4469.9|4457.9|4472.7|4457.9|4469.9|4455.3|0
1621484970000|2021-05-20 04:29:30|4470.3|4458.3|4469.9|4457.9|4471.8|4458.3|4469.9|4454.9|0
1621484980000|2021-05-20 04:29:40|4470.1|4454.1|4469.5|4457.5|4470.1|4457.5|4469|4454.1|0
1621484990000|2021-05-20 04:29:50|4469|4457|4469|4457|4469|4457|4469|4457|0
1621492200000|2021-05-20 06:30:00|4496.6|4480.6|4497.1|4481.1|4498.3|4481.1|4496.2|4478.3|0
1621492210000|2021-05-20 06:30:10|4499.2|4487.2|4500|4488|4500|4488|4499.2|4487.2|0
1621492220000|2021-05-20 06:30:20|4501.8|4485.8|4498.8|4482.8|4501.8|4488|4498.8|4482.8|1
1621492230000|2021-05-20 06:30:30|4496.9|4484.9|4496.9|4484.9|4497.4|4485.4|4496.9|4484.9|0
1621492240000|2021-05-20 06:30:40|4497.3|4485.3|4497|4481|4500.1|4485.3|4495.7|4477.5|0
1621492250000|2021-05-20 06:30:50|4496.5|4480.5|4496|4480|4498.3|4480.5|4495.6|4477.5|0
1621492260000|2021-05-20 06:31:00|4497.9|4477.9|4494.4|4474.4|4497.9|4477.9|4494.4|4474.4|0
1621492270000|2021-05-20 06:31:10|4490.9|4478.9|4493.4|4481.4|4494.3|4482.3|4490.9|4478.9|0
1621492300000|2021-05-20 06:31:40|4492.6|4480.6|4492.6|4480.6|4492.6|4480.6|4492.6|4480.6|0
1621492310000|2021-05-20 06:31:50|4492.1|4480.1|4491.2|4479.2|4492.1|4480.1|4491.2|4479.2|0
1621492320000|2021-05-20 06:32:00|4492.1|4480.1|4492.1|4480.1|4492.1|4480.1|4492.1|4480.1|0
1621492330000|2021-05-20 06:32:10|4492.6|4480.6|4493|4481|4493|4481|4492.6|4480.6|0
1621492340000|2021-05-20 06:32:20|4492.9|4480.9|4494.3|4482.3|4494.3|4482.3|4492.9|4480.9|0
1621492360000|2021-05-20 06:32:40|4493.5|4481.5|4493.5|4481.5|4493.5|4481.5|4493.5|4481.5|0
1621492380000|2021-05-20 06:33:00|4493.1|4481.1|4493.1|4481.1|4493.1|4481.1|4493.1|4481.1|0
1621492390000|2021-05-20 06:33:10|4493.5|4481.5|4493.5|4481.5|4493.5|4481.5|4493.5|4481.5|8
1621492400000|2021-05-20 06:33:20|4493.6|4481.6|4493.6|4481.6|4493.6|4481.6|4493.6|4481.6|5
1621492410000|2021-05-20 06:33:30|4492.7|4480.7|4492.7|4480.7|4492.7|4480.7|4492.7|4480.7|2
1621492420000|2021-05-20 06:33:40|4493.2|4481.2|4493.2|4481.2|4493.2|4481.2|4493.2|4481.2|1
1621492430000|2021-05-20 06:33:50|4494.4|4482.4|4493.9|4481.9|4494.4|4482.4|4493.9|4481.9|0
1621492450000|2021-05-20 06:34:10|4494.4|4482.4|4497.5|4485.5|4497.5|4485.5|4494.4|4482.4|5
1621492460000|2021-05-20 06:34:20|4498|4486|4497|4485|4498|4486|4497|4485|10
1621492470000|2021-05-20 06:34:30|4495.3|4483.3|4502.6|4490.6|4502.6|4490.6|4495.3|4483.3|8
1621492480000|2021-05-20 06:34:40|4500.5|4488.5|4501.8|4489.8|4502.8|4490.8|4500.5|4488.5|2
1621492490000|2021-05-20 06:34:50|4502.3|4490.3|4502.3|4490.3|4502.8|4490.8|4502.3|4490.3|0
1621492500000|2021-05-20 06:35:00|4501.9|4489.9|4501.4|4489.4|4501.9|4489.9|4501.4|4489.4|0
1621492510000|2021-05-20 06:35:10|4501.8|4489.8|4501.8|4489.8|4501.8|4489.8|4501.8|4489.8|4
1621492520000|2021-05-20 06:35:20|4500.5|4488.5|4502.3|4490.3|4502.3|4490.3|4500.5|4488.5|5
1621492530000|2021-05-20 06:35:30|4502.4|4490.4|4503.2|4491.2|4503.2|4491.2|4502|4490|1
1621492540000|2021-05-20 06:35:40|4505.8|4493.8|4506.3|4494.3|4506.3|4494.3|4505.8|4493.8|0
1621492550000|2021-05-20 06:35:50|4505.9|4493.9|4509.6|4497.6|4510.6|4498.6|4501.2|4489.2|10
1621492560000|2021-05-20 06:36:00|4509.1|4497.1|4511.4|4499.4|4512.7|4500.7|4508.4|4496.4|1
1621492570000|2021-05-20 06:36:10|4510.8|4498.8|4509.5|4493.5|4511.3|4498.8|4509.5|4493.5|0
1621492580000|2021-05-20 06:36:20|4510.4|4494.4|4509.9|4493.9|4510.9|4494.9|4509.5|4493.5|0
1621492590000|2021-05-20 06:36:30|4509.5|4493.5|4509.9|4497.9|4509.9|4497.9|4509.4|4493.4|0
1621492620000|2021-05-20 06:37:00|4509.8|4497.8|4509.6|4493.6|4510.3|4498.3|4509.6|4493.6|0
1621492650000|2021-05-20 06:37:30|4507.6|4495.6|4509.4|4497.4|4509.4|4497.4|4507.6|4495.6|0
1621492660000|2021-05-20 06:37:40|4511.1|4495.1|4506.8|4490.8|4511.1|4495.1|4506.8|4490.8|0
1621492680000|2021-05-20 06:38:00|4504.2|4488.2|4502|4490|4504.2|4490|4502|4486.9|0
1621492690000|2021-05-20 06:38:10|4501.3|4489.3|4503.8|4491.8|4504.8|4492.8|4501.3|4489.3|2
1621492700000|2021-05-20 06:38:20|4503.3|4491.3|4503.2|4491.2|4503.3|4491.3|4502.8|4490.8|0
1621492710000|2021-05-20 06:38:30|4502.3|4490.3|4503.8|4491.8|4503.8|4491.8|4502.2|4490.2|0
1621492720000|2021-05-20 06:38:40|4505.8|4493.8|4505.8|4493.8|4505.8|4493.8|4505.8|4493.8|0
1621492730000|2021-05-20 06:38:50|4504.3|4492.3|4504.8|4492.8|4504.8|4492.8|4504.3|4492.3|1
1621492750000|2021-05-20 06:39:10|4504.3|4492.3|4504.3|4492.3|4504.3|4492.3|4504.3|4492.3|0
1621492790000|2021-05-20 06:39:50|4505.9|4493.9|4505.8|4493.8|4505.9|4493.9|4505.8|4493.8|5
1621492800000|2021-05-20 06:40:00|4504.4|4492.4|4505.8|4493.8|4505.8|4493.8|4504.3|4492.3|0
1621492810000|2021-05-20 06:40:10|4505.7|4493.7|4505.8|4493.8|4505.8|4493.8|4504.4|4492.4|0
1621492830000|2021-05-20 06:40:30|4506.9|4494.9|4509.1|4497.1|4509.2|4497.2|4506.9|4494.9|4
1621492840000|2021-05-20 06:40:40|4510.5|4498.5|4509.9|4497.9|4510.5|4498.5|4509.5|4497.5|0
1621492850000|2021-05-20 06:40:50|4510.6|4498.6|4512.6|4500.6|4512.6|4500.6|4510.6|4498.6|4
1621492860000|2021-05-20 06:41:00|4512.2|4500.2|4511.6|4499.6|4512.6|4500.6|4511.6|4499.6|0
1621492870000|2021-05-20 06:41:10|4511.2|4499.2|4511.7|4499.7|4511.7|4499.7|4510.7|4498.7|0
1621492890000|2021-05-20 06:41:30|4512.1|4500.1|4512.6|4500.6|4512.6|4500.6|4512.1|4500.1|0
1621492900000|2021-05-20 06:41:40|4512.1|4500.1|4512.6|4500.6|4512.6|4500.6|4512.1|4500.1|0
1621492910000|2021-05-20 06:41:50|4512.2|4500.2|4511.6|4499.6|4512.7|4500.7|4511.6|4499.6|0
1621492920000|2021-05-20 06:42:00|4511.8|4499.8|4510.7|4498.7|4512.6|4500.6|4510.7|4498.7|0
1621492930000|2021-05-20 06:42:10|4510.6|4498.6|4510.3|4498.3|4510.6|4498.6|4509.7|4497.7|0
1621492940000|2021-05-20 06:42:20|4511.2|4499.2|4509.3|4497.3|4511.2|4499.2|4509.3|4497.3|0
1621492950000|2021-05-20 06:42:30|4509.2|4497.2|4510.2|4498.2|4510.7|4498.7|4509.2|4497.2|0
1621492960000|2021-05-20 06:42:40|4510.7|4498.7|4510.2|4498.2|4510.7|4498.7|4510.2|4498.2|0
1621492970000|2021-05-20 06:42:50|4510.3|4498.3|4510.7|4498.7|4510.7|4498.7|4510.2|4498.2|0
1621492980000|2021-05-20 06:43:00|4510.3|4498.3|4509.7|4497.7|4510.3|4498.3|4509.7|4497.7|0
1621493000000|2021-05-20 06:43:20|4510.2|4498.2|4512.6|4500.6|4512.6|4500.6|4510.2|4498.2|0
1621493010000|2021-05-20 06:43:30|4513.6|4501.6|4512.6|4500.6|4513.6|4501.6|4512.6|4500.6|0
1621493020000|2021-05-20 06:43:40|4512.8|4500.8|4513.6|4501.6|4513.6|4501.6|4512.8|4500.8|0
1621493040000|2021-05-20 06:44:00|4512.8|4500.8|4512.9|4500.9|4512.9|4500.9|4512.4|4500.4|1
1621493070000|2021-05-20 06:44:30|4512|4500|4512|4500|4512|4500|4512|4500|1
1621493080000|2021-05-20 06:44:40|||||||||1
1621493090000|2021-05-20 06:44:50|4511.5|4499.5|4511|4499|4511.5|4499.5|4511|4499|0
1621493100000|2021-05-20 06:45:00|4511.5|4499.5|4511.5|4499.5|4511.5|4499.5|4511.5|4499.5|0
1621493110000|2021-05-20 06:45:10|4512|4500|4512.1|4500.1|4512.1|4500.1|4512|4500|0
1621493120000|2021-05-20 06:45:20|4512|4500|4512|4500|4512|4500|4511.5|4499.5|0
1621493130000|2021-05-20 06:45:30|4512.5|4500.5|4512.5|4500.5|4512.5|4500.5|4512.5|4500.5|0
1621493140000|2021-05-20 06:45:40|4512|4500|4512|4500|4512.5|4500.5|4512|4500|0
1621493150000|2021-05-20 06:45:50|4512.5|4500.5|4512.1|4500.1|4512.5|4500.5|4512|4500|0
1621493160000|2021-05-20 06:46:00|4511.7|4499.7|4510.6|4498.6|4511.9|4499.9|4510.6|4498.6|2
1621493170000|2021-05-20 06:46:10|4510.2|4498.2|4510.2|4498.2|4510.6|4498.6|4510.2|4498.2|0
1621493180000|2021-05-20 06:46:20|4512|4500|4512|4500|4512|4500|4512|4500|0
1621493210000|2021-05-20 06:46:50|4511.5|4499.5|4512|4500|4512|4500|4511.5|4499.5|0
1621493220000|2021-05-20 06:47:00|4511.9|4499.9|4511.5|4499.5|4511.9|4499.9|4510.6|4498.6|0
1621493230000|2021-05-20 06:47:10|4511|4499|4510.6|4498.6|4511|4499|4510.6|4498.6|0
1621493240000|2021-05-20 06:47:20|4511|4499|4511|4499|4511|4499|4511|4499|0
1621493250000|2021-05-20 06:47:30|4510.6|4498.6|4510.4|4498.4|4510.6|4498.6|4510.4|4498.4|0
1621493260000|2021-05-20 06:47:40|4509.8|4497.8|4509.8|4497.8|4509.8|4497.8|4509.8|4497.8|13
1621493290000|2021-05-20 06:48:10|4509.3|4497.3|4509.4|4497.4|4509.4|4497.4|4509.3|4497.3|0
1621493300000|2021-05-20 06:48:20|4509.1|4497.1|4509|4497|4509.1|4497.1|4509|4497|1
1621493330000|2021-05-20 06:48:50|4509.8|4497.8|4509.8|4497.8|4509.8|4497.8|4509.8|4497.8|0
1621493350000|2021-05-20 06:49:10|4509.4|4497.4|4509.4|4497.4|4509.4|4497.4|4509.4|4497.4|0
1621493360000|2021-05-20 06:49:20|4509|4497|4509|4497|4509|4497|4509|4497|0
1621493400000|2021-05-20 06:50:00|4508.8|4496.8|4508.9|4496.9|4508.9|4496.9|4508|4496|0
1621493420000|2021-05-20 06:50:20|4509|4497|4510.3|4498.3|4510.3|4498.3|4509|4497|0
1621493430000|2021-05-20 06:50:30|4509.8|4497.8|4510.3|4498.3|4510.3|4498.3|4509.8|4497.8|0
1621493440000|2021-05-20 06:50:40|4509.8|4497.8|4509.8|4497.8|4509.8|4497.8|4509.8|4497.8|0
1621493450000|2021-05-20 06:50:50|4510.3|4498.3|4510.3|4498.3|4510.3|4498.3|4510.3|4498.3|0
1621493460000|2021-05-20 06:51:00|4509.7|4497.7|4509.7|4497.7|4510.2|4498.2|4509.7|4497.7|0
1621493490000|2021-05-20 06:51:30|4509.3|4497.3|4509.3|4497.3|4509.3|4497.3|4509.3|4497.3|0
1621493500000|2021-05-20 06:51:40|4508.8|4496.8|4508.8|4496.8|4508.8|4496.8|4508.8|4496.8|0
1621493510000|2021-05-20 06:51:50|4508|4496|4506.5|4490.5|4509.8|4496|4505|4490.5|0
1621493520000|2021-05-20 06:52:00|4505.9|4493.9|4504.9|4492.9|4507|4493.9|4504|4491|0
1621493530000|2021-05-20 06:52:10|4505.3|4493.3|4505.8|4493.8|4505.8|4493.8|4505.3|4493.3|0
1621493560000|2021-05-20 06:52:40|4506.3|4494.3|4506.7|4494.7|4506.7|4494.7|4506.2|4494.2|0
1621493580000|2021-05-20 06:53:00|||||||||1
1621493600000|2021-05-20 06:53:20|4506.6|4494.6|4506.7|4494.7|4506.7|4494.7|4506.6|4494.6|0
1621493610000|2021-05-20 06:53:30|4506.8|4494.8|4507.3|4495.3|4507.3|4495.3|4506.8|4494.8|0
1621493620000|2021-05-20 06:53:40|4508.1|4496.1|4508.2|4496.2|4508.2|4496.2|4508.1|4496.1|0
1621493640000|2021-05-20 06:54:00|4506.9|4494.9|4504|4492|4506.9|4494.9|4504|4492|2
1621493650000|2021-05-20 06:54:10|4503.8|4491.8|4502.5|4490.5|4503.8|4491.8|4502.5|4490.5|0
1621493670000|2021-05-20 06:54:30|4502.3|4490.3|4504.3|4488.3|4504.3|4490.3|4502.3|4488.3|2
1621493680000|2021-05-20 06:54:40|4502.8|4490.8|4504.3|4488.3|4504.7|4490.8|4502.8|4488.3|0
1621493690000|2021-05-20 06:54:50|4502.8|4490.8|4503.8|4487.8|4503.8|4490.8|4502.8|4487.8|0
1621493700000|2021-05-20 06:55:00|4503|4487|4497.8|4485.8|4503.3|4487.3|4497.8|4485.5|0
1621493710000|2021-05-20 06:55:10|4498.2|4486.2|4497.8|4485.8|4499.1|4487.1|4497.8|4485.8|0
1621493720000|2021-05-20 06:55:20|4498.2|4486.2|4498.5|4482.5|4501.4|4486.7|4498.2|4480.9|3
1621493730000|2021-05-20 06:55:30|4499|4483|4499|4483|4499|4483|4498.4|4482.4|0
1621493740000|2021-05-20 06:55:40|4498.5|4482.5|4498.5|4482.5|4498.5|4482.5|4498.5|4482.5|0
1621493750000|2021-05-20 06:55:50|4497.5|4485.5|4499|4483|4499.4|4485.5|4497.3|4482.5|0
1621493760000|2021-05-20 06:56:00|4497.5|4485.5|4498|4482|4498.5|4485.5|4497.5|4481.6|0
1621493770000|2021-05-20 06:56:10|4498.5|4482.5|4499|4483|4499|4483|4498|4482|0
1621493780000|2021-05-20 06:56:20|4497|4485|4499|4483|4499.5|4485.5|4497|4482.5|0
1621493790000|2021-05-20 06:56:30|4498.5|4482.5|4499|4483|4499|4483|4498.5|4482.5|0
1621493800000|2021-05-20 06:56:40|4498.9|4482.9|4498.9|4482.9|4499|4483|4498.5|4482.5|0
1621493810000|2021-05-20 06:56:50|4498.5|4482.5|4499.1|4483.1|4499.1|4483.1|4498.5|4482.5|0
1621493820000|2021-05-20 06:57:00|4498.7|4482.7|4498.5|4482.5|4498.7|4482.7|4498.5|4482.5|0
1621493830000|2021-05-20 06:57:10|4498|4482|4497.5|4481.5|4498|4482|4497.5|4481.5|0
1621493840000|2021-05-20 06:57:20|4497.6|4481.6|4498.1|4482.1|4498.1|4482.1|4497.5|4481.5|0
1621493850000|2021-05-20 06:57:30|4498.2|4482.2|4497.5|4481.5|4498.6|4482.6|4497.5|4481.5|0
1621493860000|2021-05-20 06:57:40|4496.5|4480.5|4495.5|4479.5|4496.5|4480.5|4495.5|4479.5|0
1621493870000|2021-05-20 06:57:50|4494|4478|4494.5|4478.5|4494.5|4478.5|4493.6|4477.6|0
1621493880000|2021-05-20 06:58:00|4496.4|4476.4|4494|4478|4496.4|4478.5|4494|4476.4|0
1621493890000|2021-05-20 06:58:10|4494.1|4478.1|4496.1|4476.1|4496.1|4478.6|4494|4476.1|0
1621493900000|2021-05-20 06:58:20|4494.6|4478.6|4494.5|4478.5|4498|4481|4494.5|4476.9|0
1621493910000|2021-05-20 06:58:30|4494.8|4478.8|4497.5|4477.5|4498|4479.9|4494.8|4477.5|0
1621493920000|2021-05-20 06:58:40|4498|4478|4499|4479|4499|4481|4495.5|4478|0
1621493930000|2021-05-20 06:58:50|4497.5|4481.5|4497.1|4481.1|4497.5|4481.5|4497|4481|0
1621493940000|2021-05-20 06:59:00|4495.4|4483.4|4495.4|4483.4|4495.4|4483.4|4495.4|4483.4|0
1621493950000|2021-05-20 06:59:10|4495.3|4483.3|4495.4|4483.4|4496.2|4484.2|4495.3|4483.3|2
1621493960000|2021-05-20 06:59:20|4495.5|4483.5|4495.5|4483.5|4495.5|4483.5|4495.5|4483.5|0
1621493970000|2021-05-20 06:59:30|4495.4|4483.4|4495.4|4483.4|4495.4|4483.4|4495.4|4483.4|0
1621493980000|2021-05-20 06:59:40|4495.9|4483.9|4496.7|4484.7|4496.7|4484.7|4495.4|4483.4|0
1621493990000|2021-05-20 06:59:50|4496.2|4484.2|4496.2|4484.2|4496.2|4484.2|4496.2|4484.2|8
1621494000000|2021-05-20 07:00:00|4494.1|4482.1|4493.6|4481.6|4494.1|4482.1|4493.6|4481.6|7
1621494010000|2021-05-20 07:00:10|4493.2|4481.2|4494.5|4482.5|4494.5|4482.5|4493.1|4481.1|3
1621494020000|2021-05-20 07:00:20|4494.1|4482.1|4494.1|4482.1|4494.1|4482.1|4494.1|4482.1|0
1621494030000|2021-05-20 07:00:30|4493.6|4481.6|4494.5|4482.5|4494.6|4482.6|4493.6|4481.6|0
1621494040000|2021-05-20 07:00:40|4494.1|4482.1|4494.1|4482.1|4494.1|4482.1|4494.1|4482.1|0
1621494050000|2021-05-20 07:00:50|4494.5|4482.5|4494.5|4482.5|4494.5|4482.5|4494.5|4482.5|0
1621494060000|2021-05-20 07:01:00|4494.4|4482.4|4493|4481|4494.4|4482.4|4493|4481|1
1621494070000|2021-05-20 07:01:10|4492.5|4480.5|4490.1|4478.1|4493|4481|4490.1|4478.1|12
1621494080000|2021-05-20 07:01:20|4488.8|4476.8|4489.6|4477.6|4490.1|4478.1|4488.8|4476.8|0
1621494090000|2021-05-20 07:01:30|4489.2|4477.2|4490.1|4478.1|4490.1|4478.1|4488.8|4476.8|0
1621494100000|2021-05-20 07:01:40|4489.7|4477.7|4488.9|4476.9|4489.8|4477.8|4488.5|4476.5|2
1621494110000|2021-05-20 07:01:50|4489|4477|4488.5|4476.5|4489|4477|4488.5|4476.5|0
1621494120000|2021-05-20 07:02:00|4488.9|4476.9|4488.4|4476.4|4488.9|4476.9|4488.4|4476.4|0
1621494130000|2021-05-20 07:02:10|4488|4476|4488|4476|4488|4476|4488|4476|0
1621494140000|2021-05-20 07:02:20|4487.5|4475.5|4487.5|4475.5|4487.5|4475.5|4487.5|4475.5|0
1621494150000|2021-05-20 07:02:30|4487|4475|4486.1|4474.1|4487|4475|4486.1|4474.1|3
1621494160000|2021-05-20 07:02:40|4485.5|4473.5|4483.9|4471.9|4485.5|4473.5|4483.9|4471.9|17
1621494170000|2021-05-20 07:02:50|4484.3|4472.3|4486.2|4474.2|4486.7|4474.7|4484.3|4472.3|0
1621494180000|2021-05-20 07:03:00|4485.2|4473.2|4484.3|4472.3|4486.2|4474.2|4484.3|4472.3|0
1621494190000|2021-05-20 07:03:10|4483.4|4471.4|4483.9|4471.9|4483.9|4471.9|4482.9|4470.9|0
1621494200000|2021-05-20 07:03:20|4484.7|4472.7|4489.2|4473.2|4489.2|4473.3|4484.7|4472.7|0
1621494210000|2021-05-20 07:03:30|4487.3|4475.3|4486.4|4474.4|4487.3|4475.3|4486.4|4474.4|0
1621494220000|2021-05-20 07:03:40|4486.8|4474.8|4486.4|4474.4|4486.8|4474.8|4486.4|4474.4|0
1621494230000|2021-05-20 07:03:50|4486.8|4474.8|4487.2|4475.2|4487.2|4475.2|4486.8|4474.8|0
1621494250000|2021-05-20 07:04:10|4486.8|4474.8|4487.7|4475.7|4487.7|4475.7|4486.8|4474.8|0
1621494310000|2021-05-20 07:05:10|4487.6|4475.6|4485.9|4473.9|4487.6|4475.6|4485.9|4473.9|0
1621494320000|2021-05-20 07:05:20|4484.4|4472.4|4485.4|4473.4|4485.4|4473.4|4484.4|4472.4|0
1621494330000|2021-05-20 07:05:30|4484.4|4472.4|4484.4|4472.4|4484.4|4472.4|4484.4|4472.4|0
1621494350000|2021-05-20 07:05:50|4484.5|4472.5|4483.1|4471.1|4484.5|4472.5|4483.1|4471.1|4
1621494360000|2021-05-20 07:06:00|4482.6|4470.6|4481.1|4469.1|4482.6|4470.6|4481.1|4469.1|7
1621494370000|2021-05-20 07:06:10|4481.6|4469.6|4481.1|4469.1|4481.7|4469.7|4481.1|4469.1|6
1621494390000|2021-05-20 07:06:30|4480.6|4468.6|4480.6|4468.6|4480.7|4468.7|4480.6|4468.6|1
1621494400000|2021-05-20 07:06:40|||||||||1
1621494410000|2021-05-20 07:06:50|4480.8|4468.8|4480.8|4468.8|4480.8|4468.8|4480.8|4468.8|2
1621494420000|2021-05-20 07:07:00|4480.7|4468.7|4479.3|4467.3|4480.7|4468.7|4479.3|4467.3|5
1621494440000|2021-05-20 07:07:20|4479.7|4467.7|4479|4467|4479.8|4467.8|4479|4467|3
1621494450000|2021-05-20 07:07:30|4479.4|4467.4|4479|4467|4479.4|4467.4|4479|4467|0
1621494470000|2021-05-20 07:07:50|4477.3|4465.3|4479.9|4459.9|4479.9|4465.3|4477.1|4459.5|1
1621494480000|2021-05-20 07:08:00|4480.4|4460.4|4479.4|4459.4|4480.4|4460.4|4479|4459|0
1621494490000|2021-05-20 07:08:10|4477.4|4461.4|4478.6|4458.6|4479.4|4461.4|4477.4|4458.6|0
1621494500000|2021-05-20 07:08:20|4476.1|4460.1|4476|4460|4476.1|4460.1|4476|4460|0
1621494510000|2021-05-20 07:08:30|4476.1|4460.1|4476.1|4460.1|4476.1|4460.1|4476.1|4460.1|0
1621494520000|2021-05-20 07:08:40|4478.1|4458.1|4478.1|4458.1|4478.1|4458.1|4478.1|4458.1|0
1621494530000|2021-05-20 07:08:50|4476.4|4460.4|4476.5|4460.5|4476.5|4460.5|4476.4|4460.4|0
1621494540000|2021-05-20 07:09:00|4476.1|4460.1|4479.4|4459.4|4479.4|4460.5|4476|4459.4|0
1621494550000|2021-05-20 07:09:10|4479.9|4459.9|4479.9|4459.9|4479.9|4459.9|4479.9|4459.9|0
1621494560000|2021-05-20 07:09:20|4476.9|4460.9|4477.4|4461.4|4478.6|4461.4|4476.9|4458.6|0
1621494570000|2021-05-20 07:09:30|4479.5|4459.5|4479.5|4459.5|4479.5|4459.5|4479.5|4459.5|0
1621494580000|2021-05-20 07:09:40|4479.4|4459.4|4478.1|4458.1|4479.5|4459.5|4478.1|4458.1|0
1621494590000|2021-05-20 07:09:50|4476.1|4460.1|4472.9|4456.9|4476.1|4460.1|4472.9|4456.9|0
1621494600000|2021-05-20 07:10:00|4472.8|4456.8|4466.2|4454.2|4472.9|4457.8|4466.2|4454.2|1
1621494610000|2021-05-20 07:10:10|4466.7|4454.7|4469.9|4457.9|4469.9|4457.9|4466.2|4454.2|1
1621494620000|2021-05-20 07:10:20|4469.6|4457.6|4469.9|4457.9|4470|4458|4469.6|4457.6|1
1621494630000|2021-05-20 07:10:30|4469.6|4457.6|4470|4458|4470.4|4458.4|4469.2|4457.2|8
1621494640000|2021-05-20 07:10:40|4469.1|4457.1|4469.1|4457.1|4469.1|4457.1|4469.1|4457.1|0
1621494650000|2021-05-20 07:10:50|4468.7|4456.7|4469.1|4457.1|4469.1|4457.1|4468.7|4456.7|0
1621494660000|2021-05-20 07:11:00|||||||||6
1621494670000|2021-05-20 07:11:10|||||||||10
1621494680000|2021-05-20 07:11:20|4469.5|4457.5|4469.2|4457.2|4469.5|4457.5|4469.2|4457.2|7
1621494690000|2021-05-20 07:11:30|||||||||1
1621494700000|2021-05-20 07:11:40|4467.4|4455.4|4467.5|4455.5|4467.5|4455.5|4467.1|4455.1|8
1621494710000|2021-05-20 07:11:50|4468|4456|4469.4|4457.4|4469.4|4457.4|4468|4456|0
1621494720000|2021-05-20 07:12:00|4468.9|4456.9|4467.1|4455.1|4468.9|4456.9|4467.1|4455.1|0
1621494730000|2021-05-20 07:12:10|4467|4455|4468.3|4456.3|4468.3|4456.3|4467|4455|2
1621494740000|2021-05-20 07:12:20|4468.2|4456.2|4468.2|4456.2|4468.2|4456.2|4468.2|4456.2|0
1621494750000|2021-05-20 07:12:30|4467.8|4455.8|4467.8|4455.8|4467.8|4455.8|4467.8|4455.8|0
1621494760000|2021-05-20 07:12:40|4467.7|4455.7|4467.4|4455.4|4467.7|4455.7|4467.4|4455.4|1
1621494770000|2021-05-20 07:12:50|4467.9|4455.9|4467.9|4455.9|4467.9|4455.9|4467.9|4455.9|0
1621494790000|2021-05-20 07:13:10|4468.9|4456.9|4470.3|4458.3|4470.3|4458.3|4468.9|4456.9|0
1621494800000|2021-05-20 07:13:20|4471.3|4459.3|4473.6|4457.6|4474.1|4460.3|4471.3|4457.6|2
1621494810000|2021-05-20 07:13:30|4471.9|4459.9|4471|4459|4471.9|4459.9|4471|4459|0
1621494820000|2021-05-20 07:13:40|4470.6|4458.6|4471|4459|4471|4459|4470.6|4458.6|1
1621494830000|2021-05-20 07:13:50|4471.4|4459.4|4470|4458|4471.4|4459.4|4470|4458|3
1621494840000|2021-05-20 07:14:00|4470.1|4458.1|4470.1|4458.1|4470.1|4458.1|4470|4458|1
1621494850000|2021-05-20 07:14:10|4471.4|4459.4|4471.4|4459.4|4471.4|4459.4|4471.4|4459.4|6
1621494860000|2021-05-20 07:14:20|4473.2|4457.2|4473.2|4457.2|4473.2|4457.2|4473.2|4457.2|10
1621494870000|2021-05-20 07:14:30|4474.1|4458.1|4474.2|4458.2|4474.6|4458.6|4474.1|4458.1|0
1621494880000|2021-05-20 07:14:40|4474.6|4458.6|4475|4459|4475|4459|4474.6|4458.6|0
1621494900000|2021-05-20 07:15:00|4474.6|4458.6|4474.6|4458.6|4474.6|4458.6|4474.6|4458.6|0
1621494910000|2021-05-20 07:15:10|4475|4459|4476.4|4460.4|4476.4|4460.4|4475|4459|2
1621494920000|2021-05-20 07:15:20|4476|4460|4476|4460|4476|4460|4476|4460|0
1621494930000|2021-05-20 07:15:30|4475.6|4459.6|4475.6|4459.6|4476.4|4460.4|4475|4459|0
1621494950000|2021-05-20 07:15:50|4475.5|4459.5|4475.5|4459.5|4475.5|4459.5|4475.5|4459.5|1
1621494960000|2021-05-20 07:16:00|4475.1|4459.1|4473.7|4457.7|4475.1|4459.1|4473.7|4457.7|0
1621494980000|2021-05-20 07:16:20|4474.2|4458.2|4474.2|4458.2|4474.2|4458.2|4474.2|4458.2|1
1621495000000|2021-05-20 07:16:40|4474.6|4458.6|4470.7|4458.7|4474.6|4458.7|4469.9|4457.6|1
1621495010000|2021-05-20 07:16:50|4470.6|4458.6|4470.2|4458.2|4470.6|4458.6|4470.2|4458.2|0
1621495020000|2021-05-20 07:17:00|4468.9|4456.9|4468.4|4456.4|4468.9|4456.9|4468.4|4456.4|1
1621495030000|2021-05-20 07:17:10|4468.9|4456.9|4468.4|4456.4|4469.3|4457.3|4468.4|4456.4|0
1621495040000|2021-05-20 07:17:20|4467.9|4455.9|4466.5|4454.5|4468.3|4456.3|4466.1|4454.1|2
1621495050000|2021-05-20 07:17:30|4466.4|4454.4|4466.3|4454.3|4466.5|4454.5|4466|4454|11
1621495060000|2021-05-20 07:17:40|4466.7|4454.7|4466.7|4454.7|4466.7|4454.7|4466.7|4454.7|1
1621495070000|2021-05-20 07:17:50|4466.8|4454.8|4467.3|4455.3|4467.3|4455.3|4466.8|4454.8|0
1621495080000|2021-05-20 07:18:00|4467.7|4455.7|4467.7|4455.7|4467.7|4455.7|4467.7|4455.7|0
1621495090000|2021-05-20 07:18:10|4468.6|4456.6|4468.6|4456.6|4468.6|4456.6|4468.6|4456.6|0
1621495100000|2021-05-20 07:18:20|4467.3|4455.3|4464.8|4452.8|4467.3|4455.3|4464.8|4452.8|1
1621495110000|2021-05-20 07:18:30|4464.5|4452.5|4459.6|4447.6|4464.5|4452.5|4459.6|4447.6|7
1621495120000|2021-05-20 07:18:40|4459.1|4447.1|4460.1|4448.1|4460.1|4448.1|4458.6|4446.6|0
1621495130000|2021-05-20 07:18:50|4460|4448|4459.6|4447.6|4460|4448|4459.1|4447.1|1
1621495140000|2021-05-20 07:19:00|4460.1|4448.1|4461.5|4449.5|4461.5|4449.5|4459.6|4447.6|4
1621495150000|2021-05-20 07:19:10|4461.9|4449.9|4461.9|4449.9|4461.9|4449.9|4461.9|4449.9|0
1621495160000|2021-05-20 07:19:20|4461.8|4449.8|4462.5|4446.5|4463.8|4449.8|4461|4446.5|3
1621495170000|2021-05-20 07:19:30|4462|4446|4458.5|4446.5|4462|4447.5|4458.5|4446|6
1621495180000|2021-05-20 07:19:40|4459|4447|4458.5|4446.5|4459|4447|4458|4446|3
1621495190000|2021-05-20 07:19:50|4457.7|4445.7|4457.7|4445.7|4457.7|4445.7|4457.7|4445.7|2
1621495200000|2021-05-20 07:20:00|4457.2|4445.2|4457.1|4445.1|4457.2|4445.2|4457.1|4445.1|0
1621495210000|2021-05-20 07:20:10|4457.2|4445.2|4456.8|4444.8|4457.2|4445.2|4456.8|4444.8|3
1621495220000|2021-05-20 07:20:20|4458.9|4446.9|4458.4|4446.4|4461.3|4446.9|4458.4|4445.3|1
1621495230000|2021-05-20 07:20:30|4458|4446|4459.3|4443.3|4459.8|4446|4458|4443.3|4
1621495240000|2021-05-20 07:20:40|4459.2|4443.2|4459.2|4443.2|4459.2|4443.2|4458.8|4442.8|5
1621495250000|2021-05-20 07:20:50|4459.6|4443.6|4459.6|4443.6|4459.6|4443.6|4459.6|4443.6|0
1621495260000|2021-05-20 07:21:00|4459.2|4443.2|4459.2|4443.2|4459.2|4443.2|4459.2|4443.2|0
1621495270000|2021-05-20 07:21:10|4459.6|4443.6|4459.6|4443.6|4459.6|4443.6|4459.6|4443.6|0
1621495280000|2021-05-20 07:21:20|4459.5|4443.5|4459.6|4443.6|4459.6|4443.6|4459.5|4443.5|0
1621495290000|2021-05-20 07:21:30|4459.4|4443.4|4458.8|4442.8|4461.5|4443.4|4458.8|4441.1|5
1621495310000|2021-05-20 07:21:50|4459.2|4443.2|4460.9|4440.9|4460.9|4443.2|4459.2|4440.9|15
1621495320000|2021-05-20 07:22:00|4460.4|4440.4|4460.9|4440.9|4461.4|4441.4|4460.4|4440.4|0
1621495330000|2021-05-20 07:22:10|4461.4|4441.4|4457.4|4441.4|4461.4|4441.4|4457.4|4439.9|0
1621495340000|2021-05-20 07:22:20|4459.4|4439.4|4459.9|4439.9|4459.9|4439.9|4459.4|4439.4|0
1621495350000|2021-05-20 07:22:30|4460.4|4440.4|4460.9|4440.9|4460.9|4440.9|4460.4|4440.4|0
1621495360000|2021-05-20 07:22:40|4459.1|4443.1|4457.3|4445.3|4461.4|4445.3|4457.3|4441.4|0
1621495370000|2021-05-20 07:22:50|4455.9|4443.9|4458.1|4442.1|4458.1|4443.9|4455.9|4442.1|0
1621495380000|2021-05-20 07:23:00|4458.6|4442.6|4458.1|4442.1|4458.6|4442.6|4457.6|4441.6|0
1621495400000|2021-05-20 07:23:20|4458.6|4442.6|4458.2|4442.2|4458.6|4442.6|4458.2|4442.2|0
1621495410000|2021-05-20 07:23:30|4458.6|4442.6|4458.6|4442.6|4458.6|4442.6|4458.6|4442.6|0
1621495420000|2021-05-20 07:23:40|4457.2|4445.2|4457.4|4445.4|4457.4|4445.4|4457.2|4445.2|0
1621495440000|2021-05-20 07:24:00|4459.1|4443.1|4459.1|4443.1|4459.1|4443.1|4459.1|4443.1|0
1621495450000|2021-05-20 07:24:10|4458.6|4442.6|4458.1|4446.1|4458.6|4446.1|4458.1|4442.6|4
1621495460000|2021-05-20 07:24:20|4459.6|4443.6|4457.8|4441.8|4459.6|4443.6|4457.8|4441.8|6
1621495470000|2021-05-20 07:24:30|4457.7|4441.7|4457.2|4441.2|4457.7|4441.7|4457.2|4441.2|0
1621495490000|2021-05-20 07:24:50|4456.8|4440.8|4457.2|4441.2|4457.2|4441.2|4456.8|4440.8|0
1621495500000|2021-05-20 07:25:00|4457.3|4441.3|4457.7|4441.7|4457.7|4441.7|4457.3|4441.3|0
1621495510000|2021-05-20 07:25:10|4458.1|4442.1|4456.5|4444.5|4458.1|4444.5|4456.5|4442.1|0
1621495520000|2021-05-20 07:25:20|4457.4|4445.4|4457.4|4445.4|4457.4|4445.4|4457.4|4445.4|5
1621495530000|2021-05-20 07:25:30|4457.9|4445.9|4460.8|4440.8|4460.9|4445.9|4457.2|4440.8|5
1621495540000|2021-05-20 07:25:40|4458.6|4442.6|4458.2|4442.2|4458.6|4442.6|4458.2|4442.2|0
1621495550000|2021-05-20 07:25:50|4457.3|4441.3|4453.4|4441.4|4457.3|4441.4|4453.4|4439.1|0
1621495560000|2021-05-20 07:26:00|4453|4441|4455|4439|4455.1|4441|4452.9|4439|0
1621495570000|2021-05-20 07:26:10|4454.3|4438.3|4451.9|4439.9|4454.3|4439.9|4451.9|4438.2|0
1621495580000|2021-05-20 07:26:20|4454.3|4438.3|4452|4440|4454.3|4440|4452|4438.2|0
1621495590000|2021-05-20 07:26:30|4452.3|4440.3|4452|4440|4454.3|4440.3|4452|4438.3|1
1621495600000|2021-05-20 07:26:40|4451.1|4439.1|4450.4|4438.4|4451.1|4439.1|4450.4|4438.4|0
1621495610000|2021-05-20 07:26:50|4450.5|4438.5|4451.2|4439.2|4453.3|4439.2|4450.5|4437.3|1
1621495620000|2021-05-20 07:27:00|4453.3|4437.3|4451.2|4439.2|4453.3|4439.2|4451.2|4437.3|0
1621495630000|2021-05-20 07:27:10|4452.1|4440.1|4452.1|4440.1|4452.1|4440.1|4452.1|4440.1|0
1621495650000|2021-05-20 07:27:30|4452.5|4440.5|4452.5|4440.5|4452.5|4440.5|4452.5|4440.5|0
1621495660000|2021-05-20 07:27:40|4456.8|4440.8|4457.3|4441.3|4457.3|4441.3|4456.8|4440.8|0
1621495670000|2021-05-20 07:27:50|4457.7|4441.7|4457.3|4441.3|4457.7|4441.7|4456.9|4440.9|0
1621495680000|2021-05-20 07:28:00|4456.8|4440.8|4457.8|4441.8|4457.8|4441.8|4456.8|4440.8|0
1621495690000|2021-05-20 07:28:10|4456.9|4440.9|4456.9|4440.9|4456.9|4440.9|4456.9|4440.9|0
1621495700000|2021-05-20 07:28:20|4457|4441|4456.1|4440.1|4457|4442.3|4454.3|4439.9|0
1621495710000|2021-05-20 07:28:30|4455.6|4439.6|4455.6|4439.6|4455.6|4439.6|4455.6|4439.6|0
1621495730000|2021-05-20 07:28:50|4456.1|4440.1|4456.1|4440.1|4456.1|4440.1|4456.1|4440.1|0
1621495740000|2021-05-20 07:29:00|4453.8|4441.8|4452.6|4436.6|4453.8|4441.8|4450.7|4436.6|4
1621495750000|2021-05-20 07:29:10|4452.5|4436.5|4449.9|4437.9|4452.5|4437.9|4449.9|4435|5
1621495760000|2021-05-20 07:29:20|4450|4438|4452.4|4436.4|4452.4|4438|4450|4436.4|0
1621495770000|2021-05-20 07:29:30|4452.5|4436.5|4452.5|4436.5|4452.5|4436.5|4452.5|4436.5|1
1621495780000|2021-05-20 07:29:40|4454.3|4434.3|4452.1|4436.1|4454.8|4436.1|4452.1|4434.3|5
1621495800000|2021-05-20 07:30:00|4451.6|4435.6|4451.6|4435.6|4451.6|4435.6|4451.6|4435.6|0
1621495810000|2021-05-20 07:30:10|4448.7|4436.7|4451.2|4435.2|4451.2|4436.7|4448.7|4434.8|2
1621495820000|2021-05-20 07:30:20|||||||||1
1621495830000|2021-05-20 07:30:30|4448.7|4436.7|4451.2|4435.2|4451.2|4436.7|4448.7|4435.2|0
1621495840000|2021-05-20 07:30:40|4449.3|4437.3|4449.3|4437.3|4449.3|4437.3|4449.3|4437.3|1
1621495850000|2021-05-20 07:30:50|4449.7|4437.7|4451.6|4435.6|4451.6|4437.7|4449.7|4435.6|9
1621495890000|2021-05-20 07:31:30|4452|4436|4452|4436|4452|4436|4452|4436|0
1621495900000|2021-05-20 07:31:40|4452.2|4436.2|4454.3|4438.3|4454.3|4438.3|4452.2|4436.2|0
1621495920000|2021-05-20 07:32:00|4455.2|4439.2|4457.8|4437.8|4457.8|4439.2|4455.2|4437.8|0
1621495930000|2021-05-20 07:32:10|4458.3|4438.3|4460|4440|4460|4440|4458.3|4438.3|0
1621495940000|2021-05-20 07:32:20|4459.9|4439.9|4460.4|4440.4|4460.4|4440.4|4459.9|4439.9|0
1621495960000|2021-05-20 07:32:40|4461.3|4441.3|4460.8|4440.8|4461.3|4441.3|4460.4|4440.4|0
1621495970000|2021-05-20 07:32:50|4460.9|4440.9|4460.8|4440.8|4461.3|4441.3|4460.8|4440.8|0
1621495980000|2021-05-20 07:33:00|4460.3|4440.3|4459.8|4439.8|4460.3|4440.3|4459.8|4439.8|0
1621495990000|2021-05-20 07:33:10|4459.3|4439.3|4458.8|4438.8|4459.3|4439.3|4458.8|4438.8|0
1621496000000|2021-05-20 07:33:20|4457.8|4437.8|4457.8|4437.8|4457.8|4437.8|4457.8|4437.8|0
1621496020000|2021-05-20 07:33:40|4457.4|4437.4|4457.4|4437.4|4457.4|4437.4|4457.4|4437.4|0
1621496030000|2021-05-20 07:33:50|4457.3|4437.3|4457.3|4437.3|4457.3|4437.3|4457.3|4437.3|0
1621496040000|2021-05-20 07:34:00|4457.8|4437.8|4457.8|4437.8|4457.8|4437.8|4457.8|4437.8|0
1621496050000|2021-05-20 07:34:10|4458.3|4438.3|4459.6|4439.6|4459.6|4439.6|4458.3|4438.3|0
1621496060000|2021-05-20 07:34:20|4459.7|4439.7|4460.2|4440.2|4460.2|4440.2|4459.7|4439.7|0
1621496070000|2021-05-20 07:34:30|4460.3|4440.3|4460.3|4440.3|4460.3|4440.3|4460.3|4440.3|0
1621496080000|2021-05-20 07:34:40|4460.7|4440.7|4461.3|4441.3|4461.8|4441.8|4460.7|4440.7|0
1621496090000|2021-05-20 07:34:50|4461.8|4441.8|4462.3|4442.3|4462.3|4442.3|4461.8|4441.8|0
1621496100000|2021-05-20 07:35:00|4463.3|4443.3|4463.7|4443.7|4463.7|4443.7|4463.3|4443.3|0
1621496110000|2021-05-20 07:35:10|4464.2|4444.2|4462.3|4446.3|4464.2|4446.3|4462.3|4444.2|0
1621496120000|2021-05-20 07:35:20|4463.6|4447.6|4464|4448|4464|4448|4463.6|4447.6|0
1621496130000|2021-05-20 07:35:30|4464.1|4448.1|4464.6|4448.6|4464.6|4448.6|4464.1|4448.1|0
1621496140000|2021-05-20 07:35:40|4465.1|4449.1|4465.1|4449.1|4465.1|4449.1|4465.1|4449.1|0
1621496150000|2021-05-20 07:35:50|4465.5|4449.5|4464.6|4448.6|4465.5|4449.5|4464.6|4448.6|0
1621496160000|2021-05-20 07:36:00|4465.1|4449.1|4465.1|4449.1|4465.5|4449.5|4465.1|4449.1|0
1621496170000|2021-05-20 07:36:10|4464.6|4448.6|4464.6|4448.6|4464.6|4448.6|4464.6|4448.6|0
1621496190000|2021-05-20 07:36:30|4463.8|4447.8|4463.8|4447.8|4463.8|4447.8|4463.8|4447.8|0
1621496200000|2021-05-20 07:36:40|4464.2|4448.2|4464.2|4448.2|4464.2|4448.2|4464.2|4448.2|0
1621496220000|2021-05-20 07:37:00|4465.1|4449.1|4465.1|4449.1|4465.1|4449.1|4465.1|4449.1|0
1621496230000|2021-05-20 07:37:10|4466|4450|4466|4450|4466|4450|4466|4450|0
1621496240000|2021-05-20 07:37:20|4465.5|4449.5|4465.5|4449.5|4465.5|4449.5|4465.5|4449.5|0
1621496250000|2021-05-20 07:37:30|4466|4450|4464.7|4448.7|4466|4450|4464.7|4448.7|0
1621496260000|2021-05-20 07:37:40|4465.1|4449.1|4465.1|4449.1|4465.1|4449.1|4465.1|4449.1|0
1621496290000|2021-05-20 07:38:10|4464.7|4448.7|4464.7|4448.7|4464.7|4448.7|4464.7|4448.7|0
1621496300000|2021-05-20 07:38:20|4462.8|4450.8|4465.1|4449.1|4465.1|4450.8|4462.8|4448.8|0
1621496310000|2021-05-20 07:38:30|4463.4|4451.4|4462.3|4450.3|4466.8|4453.1|4462.3|4448.7|0
1621496320000|2021-05-20 07:38:40|4464.3|4448.3|4464.3|4448.3|4464.3|4448.3|4464.3|4448.3|0
1621496340000|2021-05-20 07:39:00|4462.4|4450.4|4462.4|4450.4|4462.4|4450.4|4462.3|4450.3|0
1621496350000|2021-05-20 07:39:10|4464.2|4452.2|4464.1|4452.1|4464.2|4452.2|4464.1|4452.1|0
1621496360000|2021-05-20 07:39:20|4464.5|4452.5|4464.5|4452.5|4464.5|4452.5|4464.5|4452.5|0
1621496370000|2021-05-20 07:39:30|4464.6|4452.6|4464.6|4452.6|4464.7|4452.7|4464.6|4452.6|0
1621496380000|2021-05-20 07:39:40|4464.7|4452.7|4464.7|4452.7|4464.7|4452.7|4464.7|4452.7|0
1621496430000|2021-05-20 07:40:30|4462.9|4450.9|4462.9|4450.9|4462.9|4450.9|4462.9|4450.9|0
1621496440000|2021-05-20 07:40:40|4462|4450|4461.9|4449.9|4462.4|4450.4|4461.9|4449.9|0
1621496450000|2021-05-20 07:40:50|4462.4|4450.4|4462.4|4450.4|4462.4|4450.4|4462.4|4450.4|0
1621496460000|2021-05-20 07:41:00|4462.5|4450.5|4462.4|4450.4|4462.5|4450.5|4462.4|4450.4|0
1621496470000|2021-05-20 07:41:10|4461.9|4449.9|4460.8|4448.8|4461.9|4449.9|4460.8|4448.8|1
1621496480000|2021-05-20 07:41:20|4459.5|4447.5|4459.8|4447.8|4459.8|4447.8|4458.4|4446.4|0
1621496490000|2021-05-20 07:41:30|4459.7|4447.7|4460.1|4448.1|4460.1|4448.1|4459.7|4447.7|1
1621496500000|2021-05-20 07:41:40|4458.5|4446.5|4458.6|4446.6|4458.6|4446.6|4458.5|4446.5|2
1621496510000|2021-05-20 07:41:50|4458.5|4446.5|4456.5|4444.5|4458.5|4446.5|4456.4|4444.4|7
1621496520000|2021-05-20 07:42:00|4456.4|4444.4|4456.6|4444.6|4456.6|4444.6|4456.4|4444.4|0
1621496530000|2021-05-20 07:42:10|4457.1|4445.1|4456.6|4444.6|4457.1|4445.1|4456.6|4444.6|0
1621496540000|2021-05-20 07:42:20|4457|4445|4461.4|4445.4|4461.4|4445.5|4457|4444.9|0
1621496550000|2021-05-20 07:42:30|4460.4|4444.4|4460.9|4444.9|4460.9|4444.9|4460.4|4444.4|0
1621496570000|2021-05-20 07:42:50|4461.3|4445.3|4462|4446|4462|4446|4461.3|4445.3|0
1621496580000|2021-05-20 07:43:00|4462.4|4446.4|4459.9|4447.9|4462.4|4447.9|4459.9|4446.4|0
1621496590000|2021-05-20 07:43:10|4459.5|4447.5|4459.5|4447.5|4459.5|4447.5|4459.4|4447.4|0
1621496600000|2021-05-20 07:43:20|4459.2|4447.2|4459.2|4447.2|4459.2|4447.2|4459.2|4447.2|0
1621496610000|2021-05-20 07:43:30|4458.8|4446.8|4457.8|4445.8|4458.8|4446.8|4457.8|4445.8|0
1621496620000|2021-05-20 07:43:40|4458.2|4446.2|4458.2|4446.2|4458.2|4446.2|4458.2|4446.2|0
1621496660000|2021-05-20 07:44:20|4458.7|4446.7|4458.3|4446.3|4458.7|4446.7|4458.3|4446.3|0
1621496680000|2021-05-20 07:44:40|4460.6|4444.6|4463|4447|4464.7|4448.7|4458.6|4444.6|0
1621496690000|2021-05-20 07:44:50|4463.9|4447.9|4463.7|4451.7|4465.2|4451.7|4463.2|4447.9|0
1621496700000|2021-05-20 07:45:00|4464.6|4452.6|4464.5|4452.5|4467.3|4453.1|4464.5|4451.3|0
1621496710000|2021-05-20 07:45:10|4465|4453|4465|4453|4465|4453|4465|4453|0
1621496720000|2021-05-20 07:45:20|4465.9|4449.9|4464.1|4452.1|4465.9|4452.1|4463.9|4449.9|0
1621496730000|2021-05-20 07:45:30|4463.7|4451.7|4463.6|4451.6|4463.7|4451.7|4463.6|4451.6|0
1621496740000|2021-05-20 07:45:40|4465|4449|4463.6|4451.6|4465|4451.6|4463.1|4449|0
1621496750000|2021-05-20 07:45:50|4463.7|4451.7|4465|4453|4465|4453|4463.7|4451.7|0
1621496760000|2021-05-20 07:46:00|4465.5|4453.5|4463.7|4451.7|4465.5|4453.5|4463.7|4451.7|0
1621496770000|2021-05-20 07:46:10|4464.1|4452.1|4464.1|4452.1|4464.1|4452.1|4464.1|4452.1|0
1621496780000|2021-05-20 07:46:20|4466.3|4450.3|4464.5|4452.5|4466.3|4452.5|4464.5|4450.3|0
1621496790000|2021-05-20 07:46:30|4464.1|4452.1|4464.1|4452.1|4464.1|4452.1|4464.1|4452.1|0
1621496800000|2021-05-20 07:46:40|4464.5|4452.5|4465.7|4453.7|4465.7|4453.7|4464.5|4452.5|0
1621496810000|2021-05-20 07:46:50|4465.8|4453.8|4468.7|4456.7|4468.7|4456.7|4465.7|4453.7|2
1621496830000|2021-05-20 07:47:10|4467.4|4455.4|4467.4|4455.4|4467.4|4455.4|4467.4|4455.4|0
1621496850000|2021-05-20 07:47:30|4466.6|4454.6|4466.6|4454.6|4466.6|4454.6|4466.6|4454.6|0
1621496860000|2021-05-20 07:47:40|4467.4|4455.4|4467.4|4455.4|4467.4|4455.4|4467.4|4455.4|0
1621496880000|2021-05-20 07:48:00|4468.3|4456.3|4468.3|4456.3|4468.3|4456.3|4468.3|4456.3|0
1621496910000|2021-05-20 07:48:30|4467.9|4455.9|4467.4|4455.4|4467.9|4455.9|4467.4|4455.4|0
1621496940000|2021-05-20 07:49:00|4466.9|4454.9|4466.5|4454.5|4466.9|4454.9|4466.5|4454.5|0
1621496950000|2021-05-20 07:49:10|4465.6|4453.6|4465.5|4453.5|4465.6|4453.6|4465.5|4453.5|0
1621496960000|2021-05-20 07:49:20|4466.2|4450.2|4465.9|4449.9|4466.3|4450.3|4465.8|4449.8|1
1621496970000|2021-05-20 07:49:30|4465.8|4449.8|4465.8|4449.8|4465.8|4449.8|4465.8|4449.8|0
1621496980000|2021-05-20 07:49:40|4465.9|4449.9|4466.3|4450.3|4466.3|4450.3|4465.8|4449.8|0
1621496990000|2021-05-20 07:49:50|4464.4|4452.4|4466.4|4450.4|4466.4|4452.4|4464.4|4450.4|0
1621497000000|2021-05-20 07:50:00|4466.9|4450.9|4466.9|4450.9|4466.9|4450.9|4466.9|4450.9|0
1621497010000|2021-05-20 07:50:10|4464.8|4452.8|4465.9|4449.9|4466.3|4452.8|4464.8|4449.8|0
1621497020000|2021-05-20 07:50:20|4466.9|4450.9|4465.8|4449.8|4466.9|4450.9|4465.8|4449.8|0
1621497030000|2021-05-20 07:50:30|4465.3|4449.3|4465.3|4449.3|4465.3|4449.3|4465.3|4449.3|0
1621497040000|2021-05-20 07:50:40|4465.4|4449.4|4465.3|4449.3|4465.4|4449.4|4465.3|4449.3|0
1621497050000|2021-05-20 07:50:50|4464.8|4448.8|4464.7|4448.7|4464.8|4448.8|4464.7|4448.7|0
1621497060000|2021-05-20 07:51:00|4464.3|4448.3|4464.3|4448.3|4464.3|4448.3|4464.3|4448.3|0
1621497070000|2021-05-20 07:51:10|4464.7|4448.7|4464.3|4448.3|4464.7|4448.7|4464.3|4448.3|0
1621497080000|2021-05-20 07:51:20|4461.4|4449.4|4463|4447|4463.4|4449.4|4461.4|4447|0
1621497090000|2021-05-20 07:51:30|4460.9|4448.9|4459.6|4447.6|4460.9|4448.9|4459.5|4447.5|0
1621497110000|2021-05-20 07:51:50|4459.5|4447.5|4459.1|4447.1|4459.5|4447.5|4459.1|4447.1|0
1621497120000|2021-05-20 07:52:00|4458.1|4446.1|4459.1|4447.1|4459.1|4447.1|4458.1|4446.1|0
1621497130000|2021-05-20 07:52:10|4459|4447|4457.6|4445.6|4459|4447|4457.6|4445.6|0
1621497140000|2021-05-20 07:52:20|4457.8|4445.8|4457.8|4445.8|4457.8|4445.8|4457.8|4445.8|0
1621497150000|2021-05-20 07:52:30|4457.7|4445.7|4457.8|4445.8|4457.8|4445.8|4457.7|4445.7|0
1621497160000|2021-05-20 07:52:40|4457.7|4445.7|4457.6|4445.6|4457.8|4445.8|4457.6|4445.6|0
1621497170000|2021-05-20 07:52:50|4457.5|4445.5|4457.7|4445.7|4457.7|4445.7|4457.5|4445.5|0
1621497180000|2021-05-20 07:53:00|4457.8|4445.8|4457.8|4445.8|4457.8|4445.8|4457.8|4445.8|0
1621497230000|2021-05-20 07:53:50|4456.5|4444.5|4456.5|4444.5|4456.5|4444.5|4456.5|4444.5|0
1621497250000|2021-05-20 07:54:10|4456.3|4444.3|4456.6|4444.6|4458.2|4444.7|4456.2|4441.7|7
1621497260000|2021-05-20 07:54:20|4456.2|4444.2|4456.1|4444.1|4458.1|4444.6|4456|4442.1|0
1621497270000|2021-05-20 07:54:30|4455.6|4443.6|4452.3|4440.3|4455.6|4443.6|4452.3|4440.3|0
1621497280000|2021-05-20 07:54:40|4451.8|4439.8|4451.8|4439.8|4451.8|4439.8|4451.8|4439.8|0
1621497290000|2021-05-20 07:54:50|4451.7|4439.7|4451|4439|4451.7|4439.7|4451|4439|2
1621497300000|2021-05-20 07:55:00|4451.9|4439.9|4451|4439|4451.9|4439.9|4451|4439|0
1621497310000|2021-05-20 07:55:10|4450.9|4438.9|4450.8|4438.8|4450.9|4438.9|4450.8|4438.8|0
1621497320000|2021-05-20 07:55:20|4450.9|4438.9|4450.7|4438.7|4450.9|4438.9|4450.7|4438.7|4
1621497330000|2021-05-20 07:55:30|4450.8|4438.8|4452.2|4440.2|4452.2|4440.2|4450.8|4438.8|0
1621497340000|2021-05-20 07:55:40|4451.3|4439.3|4451.3|4439.3|4451.3|4439.3|4451.3|4439.3|0
1621497350000|2021-05-20 07:55:50|4451.6|4439.6|4449.8|4437.8|4451.6|4439.6|4449.8|4437.8|0
1621497360000|2021-05-20 07:56:00|4448.6|4436.6|4448.1|4436.1|4448.6|4436.6|4448.1|4436.1|2
1621497370000|2021-05-20 07:56:10|4447.6|4435.6|4447.1|4435.1|4447.7|4435.7|4447.1|4435.1|9
1621497380000|2021-05-20 07:56:20|4447.5|4435.5|4449.8|4437.8|4450.8|4438.8|4447.5|4435.5|3
1621497390000|2021-05-20 07:56:30|4451.3|4439.3|4451.2|4439.2|4451.3|4439.3|4451.2|4439.2|0
1621497400000|2021-05-20 07:56:40|4451.6|4439.6|4451.6|4439.6|4451.6|4439.6|4451.6|4439.6|0
1621497410000|2021-05-20 07:56:50|4451.1|4439.1|4451.1|4439.1|4451.1|4439.1|4451.1|4439.1|0
1621497420000|2021-05-20 07:57:00|4450.6|4438.6|4450.6|4438.6|4450.6|4438.6|4450.6|4438.6|0
1621497430000|2021-05-20 07:57:10|4450.7|4438.7|4450.7|4438.7|4450.7|4438.7|4450.7|4438.7|0
1621497440000|2021-05-20 07:57:20|4450.6|4438.6|4450.2|4438.2|4450.6|4438.6|4450.2|4438.2|0
1621497450000|2021-05-20 07:57:30|4449.3|4437.3|4449.3|4437.3|4449.3|4437.3|4448.8|4436.8|0
1621497460000|2021-05-20 07:57:40|4448|4436|4447.9|4435.9|4448|4436|4447.9|4435.9|3
1621497470000|2021-05-20 07:57:50|4447.7|4435.7|4447.6|4435.6|4447.7|4435.7|4447.6|4435.6|4
1621497480000|2021-05-20 07:58:00|4446.1|4434.1|4446.6|4434.6|4446.6|4434.6|4446|4434|0
1621497490000|2021-05-20 07:58:10|4446.1|4434.1|4446.6|4434.6|4446.6|4434.6|4446.1|4434.1|0
1621497500000|2021-05-20 07:58:20|4445.7|4433.7|4445.6|4433.6|4445.7|4433.7|4445.6|4433.6|0
1621497510000|2021-05-20 07:58:30|4445.7|4433.7|4446.3|4434.3|4446.3|4434.3|4445.7|4433.7|0
1621497520000|2021-05-20 07:58:40|4447.7|4435.7|4447.2|4435.2|4447.7|4435.7|4447.2|4435.2|0
1621497550000|2021-05-20 07:59:10|4447.1|4435.1|4447.1|4435.1|4447.1|4435.1|4447.1|4435.1|0
1621497570000|2021-05-20 07:59:30|4447.2|4435.2|4447.1|4435.1|4447.2|4435.2|4447.1|4435.1|0
1621497580000|2021-05-20 07:59:40|4446.6|4434.6|4447.6|4435.6|4447.6|4435.6|4446.6|4434.6|0
1621497590000|2021-05-20 07:59:50|4448.7|4436.7|4448.2|4436.2|4448.7|4436.7|4448.2|4436.2|0
1621497600000|2021-05-20 08:00:00|4448.1|4436.1|4448.1|4436.1|4448.1|4436.1|4447.6|4435.6|0
1621497610000|2021-05-20 08:00:10|4447.6|4435.6|4447.6|4435.6|4447.6|4435.6|4447.6|4435.6|0
1621497620000|2021-05-20 08:00:20|4447.1|4435.1|4447.1|4435.1|4447.1|4435.1|4447.1|4435.1|0
1621497630000|2021-05-20 08:00:30|4447.2|4435.2|4447.2|4435.2|4447.2|4435.2|4447.2|4435.2|0
1621497640000|2021-05-20 08:00:40|4447.1|4435.1|4448.7|4436.7|4448.7|4436.7|4447.1|4435.1|0
1621497650000|2021-05-20 08:00:50|4448.6|4436.6|4449.6|4437.6|4449.6|4437.6|4448.6|4436.6|0
1621497660000|2021-05-20 08:01:00|4449.7|4437.7|4451.1|4439.1|4451.1|4439.1|4449.7|4437.7|0
1621497670000|2021-05-20 08:01:10|4451.2|4439.2|4451.5|4439.5|4451.7|4439.7|4451.2|4439.2|0
1621497680000|2021-05-20 08:01:20|4451|4439|4451.6|4439.6|4451.6|4439.6|4451|4439|0
1621497700000|2021-05-20 08:01:40|4451.4|4439.4|4451.9|4439.9|4451.9|4439.9|4451.4|4439.4|0
1621497710000|2021-05-20 08:01:50|4452|4440|4452|4440|4452.5|4440.5|4452|4440|0
1621497720000|2021-05-20 08:02:00|4451.5|4439.5|4451.5|4439.5|4451.5|4439.5|4451.5|4439.5|0
1621497730000|2021-05-20 08:02:10|4452|4440|4452.5|4440.5|4452.5|4440.5|4452|4440|0
1621497740000|2021-05-20 08:02:20|4452|4440|4451.9|4439.9|4452|4440|4451.9|4439.9|0
1621497750000|2021-05-20 08:02:30|4452|4440|4452|4440|4452|4440|4452|4440|0
1621497760000|2021-05-20 08:02:40|4452.1|4440.1|4452.5|4440.5|4452.5|4440.5|4452.1|4440.1|0
1621497770000|2021-05-20 08:02:50|4452.1|4440.1|4451.9|4439.9|4452.1|4440.1|4451.8|4439.8|0
1621497780000|2021-05-20 08:03:00|4454.1|4438.1|4454.6|4438.6|4454.6|4438.6|4454.1|4438.1|0
1621497790000|2021-05-20 08:03:10|4452.6|4440.6|4452.6|4440.6|4452.6|4440.6|4452.6|4440.6|0
1621497810000|2021-05-20 08:03:30|4453|4441|4453.2|4441.2|4455.1|4441.2|4453|4439.1|0
1621497830000|2021-05-20 08:03:50|4453.1|4441.1|4455.7|4439.7|4455.7|4441.6|4453.1|4439.7|0
1621497840000|2021-05-20 08:04:00|4456.8|4444.8|4457.3|4445.3|4457.3|4445.3|4456.8|4444.8|0
1621497850000|2021-05-20 08:04:10|4457.2|4445.2|4457.3|4445.3|4458.8|4445.3|4455.9|4442|0
1621497870000|2021-05-20 08:04:30|4457.4|4445.4|4457.3|4445.3|4457.4|4445.4|4456.9|4444.9|0
1621497880000|2021-05-20 08:04:40|4456.9|4444.9|4457.3|4445.3|4457.3|4445.3|4456.9|4444.9|0
1621497890000|2021-05-20 08:04:50|4458.8|4442.8|4458.8|4442.8|4458.8|4442.8|4458.8|4442.8|0
1621497900000|2021-05-20 08:05:00|4457|4445|4458.8|4442.8|4459|4445|4457|4442.8|0
1621497910000|2021-05-20 08:05:10|4458.4|4442.4|4456.5|4444.5|4458.4|4444.5|4456.5|4442.4|0
1621497920000|2021-05-20 08:05:20|4457|4445|4457|4445|4457|4445|4457|4445|0
1621497950000|2021-05-20 08:05:50|4456.1|4444.1|4456.1|4444.1|4456.1|4444.1|4456.1|4444.1|0
1621497960000|2021-05-20 08:06:00|4455.6|4443.6|4456.1|4444.1|4456.1|4444.1|4455.6|4443.6|0
1621497990000|2021-05-20 08:06:30|4455.6|4443.6|4455.6|4443.6|4455.6|4443.6|4455.6|4443.6|0
1621498010000|2021-05-20 08:06:50|4455.5|4443.5|4455.1|4443.1|4455.5|4443.5|4455.1|4443.1|0
1621498030000|2021-05-20 08:07:10|4454.7|4442.7|4455.5|4443.5|4455.5|4443.5|4454.2|4442.2|0
1621498040000|2021-05-20 08:07:20|4454.6|4442.6|4455.2|4443.2|4455.2|4443.2|4454.2|4442.2|0
1621498050000|2021-05-20 08:07:30|4455.6|4443.6|4455.6|4443.6|4455.6|4443.6|4455.6|4443.6|0
1621498060000|2021-05-20 08:07:40|4455.7|4443.7|4456.5|4444.5|4456.6|4444.6|4455.7|4443.7|0
1621498070000|2021-05-20 08:07:50|4455.7|4443.7|4455.7|4443.7|4455.7|4443.7|4455.7|4443.7|0
1621498080000|2021-05-20 08:08:00|4455.2|4443.2|4455.2|4443.2|4455.2|4443.2|4455.2|4443.2|0
1621498120000|2021-05-20 08:08:40|4455.6|4443.6|4455.6|4443.6|4455.6|4443.6|4455.6|4443.6|0
1621498150000|2021-05-20 08:09:10|4455.2|4443.2|4455.2|4443.2|4455.2|4443.2|4455.2|4443.2|0
1621498170000|2021-05-20 08:09:30|4454.7|4442.7|4454.7|4442.7|4454.7|4442.7|4454.7|4442.7|0
1621498180000|2021-05-20 08:09:40|4454.2|4442.2|4454.2|4442.2|4454.2|4442.2|4454.2|4442.2|0
1621498210000|2021-05-20 08:10:10|4453.8|4441.8|4454|4438|4454.9|4441.8|4451.9|4438|1
1621498220000|2021-05-20 08:10:20|4451.9|4439.9|4451|4439|4451.9|4439.9|4451|4439|0
1621498230000|2021-05-20 08:10:30|4451.5|4439.5|4451|4439|4451.5|4439.5|4451|4439|0
1621498240000|2021-05-20 08:10:40|4450.5|4438.5|4450|4438|4450.5|4438.5|4450|4438|0
1621498270000|2021-05-20 08:11:10|4449.5|4437.5|4449.5|4437.5|4449.5|4437.5|4449.5|4437.5|0
1621498290000|2021-05-20 08:11:30|4449.6|4437.6|4449.6|4437.6|4449.6|4437.6|4449.5|4437.5|0
1621498300000|2021-05-20 08:11:40|4449.7|4437.7|4449.7|4437.7|4450.6|4438.6|4449.7|4437.7|0
1621498330000|2021-05-20 08:12:10|4450.2|4438.2|4454|4438|4455.4|4440.5|4450.2|4438|0
1621498340000|2021-05-20 08:12:20|4454.1|4438.1|4453.5|4437.5|4454.1|4438.1|4453.5|4437.5|0
1621498360000|2021-05-20 08:12:40|4451|4439|4451.4|4439.4|4451.4|4439.4|4451|4439|0
1621498380000|2021-05-20 08:13:00|4453.5|4437.5|4454.1|4438.1|4454.1|4438.1|4453.5|4437.5|0
1621498390000|2021-05-20 08:13:10|4455.9|4439.9|4456|4440|4456|4440|4455.9|4439.9|0
1621498400000|2021-05-20 08:13:20|4456.4|4440.4|4456.3|4440.3|4456.4|4440.4|4456.3|4440.3|6
1621498410000|2021-05-20 08:13:30|4456.7|4440.7|4455.7|4443.7|4456.7|4443.7|4455.2|4440.7|0
1621498420000|2021-05-20 08:13:40|4457.4|4441.4|4457.2|4441.2|4457.4|4441.4|4457.2|4441.2|1
1621498440000|2021-05-20 08:14:00|||||||||3
1621498450000|2021-05-20 08:14:10|4457.6|4441.6|4457.6|4441.6|4457.6|4441.6|4457.6|4441.6|32
1621498460000|2021-05-20 08:14:20|4458.6|4442.6|4458.6|4442.6|4458.6|4442.6|4458.6|4442.6|0
1621498470000|2021-05-20 08:14:30|4459.5|4443.5|4459|4443|4459.5|4443.5|4459|4443|1
1621498480000|2021-05-20 08:14:40|4458.9|4442.9|4458.5|4442.5|4458.9|4442.9|4458|4442|5
1621498490000|2021-05-20 08:14:50|||||||||6
1621498500000|2021-05-20 08:15:00|||||||||1
1621498510000|2021-05-20 08:15:10|4458.1|4442.1|4458.5|4442.5|4458.5|4442.5|4458.1|4442.1|0
1621498520000|2021-05-20 08:15:20|4458.6|4442.6|4458.6|4442.6|4458.6|4442.6|4458.6|4442.6|0
1621498540000|2021-05-20 08:15:40|4458.2|4442.2|4458.2|4442.2|4458.2|4442.2|4458.2|4442.2|0
1621498550000|2021-05-20 08:15:50|4457.7|4441.7|4457.3|4441.3|4457.7|4441.7|4457.3|4441.3|0
1621498560000|2021-05-20 08:16:00|4457.2|4441.2|4456.4|4440.4|4457.3|4441.3|4456.4|4440.4|0
1621498610000|2021-05-20 08:16:50|4454.3|4442.3|4454.3|4442.3|4454.3|4442.3|4454.3|4442.3|0
1621498620000|2021-05-20 08:17:00|4453.4|4441.4|4452.5|4440.5|4453.4|4441.4|4452.4|4440.4|0
1621498630000|2021-05-20 08:17:10|4452.1|4440.1|4452.1|4440.1|4452.1|4440.1|4452.1|4440.1|0
1621498640000|2021-05-20 08:17:20|4452|4440|4451.6|4439.6|4452|4440|4451.6|4439.6|0
1621498650000|2021-05-20 08:17:30|4452|4440|4451.6|4439.6|4452|4440|4451.6|4439.6|0
1621498660000|2021-05-20 08:17:40|4451.5|4439.5|4451.1|4439.1|4451.5|4439.5|4451.1|4439.1|0
1621498670000|2021-05-20 08:17:50|4450.6|4438.6|4449.4|4437.4|4452.4|4438.6|4449.4|4435.9|1
1621498680000|2021-05-20 08:18:00|4449|4437|4447.6|4435.6|4449|4437|4447.6|4435.6|0
1621498690000|2021-05-20 08:18:10|4447.5|4435.5|4447.5|4435.5|4447.5|4435.5|4447.5|4435.5|0
1621498710000|2021-05-20 08:18:30|4447.9|4435.9|4447.9|4435.9|4447.9|4435.9|4447.9|4435.9|0
1621498720000|2021-05-20 08:18:40|4448.5|4436.5|4449.4|4437.4|4449.4|4437.4|4448.4|4436.4|3
1621498730000|2021-05-20 08:18:50|4449.3|4437.3|4449.3|4437.3|4449.3|4437.3|4449.3|4437.3|0
1621498770000|2021-05-20 08:19:30|4448.9|4436.9|4448.4|4436.4|4448.9|4436.9|4448.4|4436.4|0
1621498790000|2021-05-20 08:19:50|4448.3|4436.3|4448.2|4436.2|4448.3|4436.3|4448.2|4436.2|0
1621498800000|2021-05-20 08:20:00|4448.3|4436.3|4447.8|4435.8|4448.4|4436.4|4447.8|4435.8|1
1621498810000|2021-05-20 08:20:10|4447.7|4435.7|4447.7|4435.7|4447.7|4435.7|4447.7|4435.7|1
1621498820000|2021-05-20 08:20:20|||||||||1
1621498840000|2021-05-20 08:20:40|4445.9|4433.9|4445.9|4433.9|4445.9|4433.9|4445.9|4433.9|0
1621498850000|2021-05-20 08:20:50|4445|4433|4442.2|4430.2|4445.1|4433.1|4441.9|4429.9|20
1621498860000|2021-05-20 08:21:00|4441.8|4429.8|4442.3|4430.3|4442.3|4430.3|4441.7|4429.7|0
1621498870000|2021-05-20 08:21:10|4442.1|4430.1|4442|4430|4442.1|4430.1|4441.6|4429.6|2
1621498880000|2021-05-20 08:21:20|4441.6|4429.6|4441.6|4429.6|4441.6|4429.6|4441.6|4429.6|1
1621498890000|2021-05-20 08:21:30|4444.9|4424.9|4442.9|4422.9|4444.9|4424.9|4442.9|4422.9|8
1621498900000|2021-05-20 08:21:40|4443.6|4423.6|4441.2|4425.2|4443.6|4425.2|4441.2|4423|0
1621498910000|2021-05-20 08:21:50|4441.3|4425.3|4445.6|4429.6|4445.6|4429.6|4441.3|4425.3|0
1621498920000|2021-05-20 08:22:00|4445.2|4429.2|4443.9|4427.9|4445.2|4429.2|4443.9|4427.9|0
1621498930000|2021-05-20 08:22:10|4443.6|4427.6|4442.7|4426.7|4443.6|4429.1|4441.1|4426.6|11
1621498940000|2021-05-20 08:22:20|4443.1|4427.1|4442.7|4426.7|4443.1|4427.1|4442.7|4426.7|0
1621498950000|2021-05-20 08:22:30|4442.6|4426.6|4442.6|4426.6|4442.6|4426.6|4442.6|4426.6|4
1621498960000|2021-05-20 08:22:40|4441.7|4425.7|4441.2|4425.2|4441.7|4425.7|4441.2|4425.2|5
1621498970000|2021-05-20 08:22:50|4441.7|4425.7|4441.7|4425.7|4441.7|4425.7|4441.2|4425.2|2
1621498980000|2021-05-20 08:23:00|||||||||2
1621498990000|2021-05-20 08:23:10|4441.6|4425.6|4441.6|4425.6|4441.6|4425.6|4441.2|4425.2|0
1621499000000|2021-05-20 08:23:20|4441.5|4425.5|4439.5|4427.5|4441.5|4427.5|4439.5|4425.5|0
1621499040000|2021-05-20 08:24:00|4439.6|4427.6|4439.6|4427.6|4439.6|4427.6|4439.6|4427.6|0
1621499060000|2021-05-20 08:24:20|4439.5|4427.5|4439.5|4427.5|4439.5|4427.5|4439.5|4427.5|0
1621499090000|2021-05-20 08:24:50|4441.5|4425.5|4441.5|4425.5|4441.5|4425.5|4441.5|4425.5|1
1621499110000|2021-05-20 08:25:10|4439.6|4427.6|4439.6|4427.6|4439.6|4427.6|4439.6|4427.6|0
1621499140000|2021-05-20 08:25:40|4439.9|4427.9|4439.8|4427.8|4439.9|4427.9|4439.8|4427.8|4
1621499150000|2021-05-20 08:25:50|4439.9|4427.9|4439.7|4427.7|4439.9|4427.9|4439.7|4427.7|3
1621499180000|2021-05-20 08:26:20|4439.6|4427.6|4439.6|4427.6|4439.6|4427.6|4439.6|4427.6|0
1621499190000|2021-05-20 08:26:30|4439.5|4427.5|4439.5|4427.5|4439.5|4427.5|4439.5|4427.5|0
1621499200000|2021-05-20 08:26:40|4439.6|4427.6|4439.5|4427.5|4439.6|4427.6|4439.5|4427.5|0
1621499250000|2021-05-20 08:27:30|4439.6|4427.6|4439.6|4427.6|4439.6|4427.6|4439.6|4427.6|2
1621499260000|2021-05-20 08:27:40|4439.2|4427.2|4439|4427|4439.2|4427.2|4439|4427|5
1621499300000|2021-05-20 08:28:20|4439.1|4427.1|4439.1|4427.1|4439.1|4427.1|4439.1|4427.1|0
1621499320000|2021-05-20 08:28:40|4438.9|4426.9|4438.9|4426.9|4438.9|4426.9|4438.9|4426.9|0
1621499330000|2021-05-20 08:28:50|4438.8|4426.8|4438.8|4426.8|4438.8|4426.8|4438.8|4426.8|1
1621499340000|2021-05-20 08:29:00|||||||||2
1621499350000|2021-05-20 08:29:10|4438.9|4426.9|4439.3|4427.3|4439.3|4427.3|4438.9|4426.9|0
1621499360000|2021-05-20 08:29:20|4438.8|4426.8|4438.8|4426.8|4438.8|4426.8|4438.8|4426.8|0
1621499380000|2021-05-20 08:29:40|4437.4|4425.4|4437.4|4425.4|4437.9|4425.9|4437.4|4425.4|5
1621499390000|2021-05-20 08:29:50|4436.9|4424.9|4436.5|4424.5|4436.9|4424.9|4436.5|4424.5|0
1621499400000|2021-05-20 08:30:00|4436.1|4424.1|4436.1|4424.1|4436.1|4424.1|4435.6|4423.6|2
1621499410000|2021-05-20 08:30:10|4435.6|4423.6|4432.8|4420.8|4436.5|4424.5|4431.8|4419.8|16
1621499420000|2021-05-20 08:30:20|4436.7|4420.7|4432.5|4420.5|4436.7|4420.7|4432|4418|0
1621499430000|2021-05-20 08:30:30|4433.3|4421.3|4433.3|4421.3|4433.3|4421.3|4433.3|4421.3|0
1621499440000|2021-05-20 08:30:40|4432.5|4420.5|4431.5|4419.5|4432.5|4420.5|4431.5|4419.5|0
1621499470000|2021-05-20 08:31:10|4432|4420|4432|4420|4432|4420|4432|4420|0
1621499480000|2021-05-20 08:31:20|4431.5|4419.5|4431.1|4419.1|4431.5|4419.5|4430.9|4418.9|11
1621499490000|2021-05-20 08:31:30|4430.3|4418.3|4430.7|4418.7|4430.7|4418.7|4430.3|4418.3|1
1621499500000|2021-05-20 08:31:40|4431.1|4419.1|4430.2|4418.2|4431.1|4419.1|4430.2|4418.2|0
1621499520000|2021-05-20 08:32:00|4428.5|4416.5|4428.6|4416.6|4428.6|4416.6|4428.5|4416.5|0
1621499530000|2021-05-20 08:32:10|4423.4|4411.4|4421.6|4409.6|4423.4|4411.4|4421.6|4409.6|4
1621499540000|2021-05-20 08:32:20|4420.7|4408.7|4420.7|4408.7|4420.7|4408.7|4420.7|4408.7|0
1621499550000|2021-05-20 08:32:30|4420.1|4408.1|4417.1|4405.1|4420.1|4408.1|4415.7|4403.7|9
1621499560000|2021-05-20 08:32:40|4417.3|4405.3|4418|4402|4418|4405.3|4414.9|4401.6|1
1621499570000|2021-05-20 08:32:50|4417.6|4401.6|4415.2|4403.2|4418.5|4403.7|4415.2|4401.1|0
1621499580000|2021-05-20 08:33:00|4416.6|4400.6|4416.6|4400.6|4416.6|4400.6|4416.6|4400.6|0
1621499600000|2021-05-20 08:33:20|4415.2|4403.2|4416.7|4400.7|4416.7|4403.2|4415.2|4400.7|0
1621499610000|2021-05-20 08:33:30|4414.8|4402.8|4414.9|4402.9|4416.7|4402.9|4414.8|4400.7|0
1621499630000|2021-05-20 08:33:50|4414.5|4402.5|4414.7|4402.7|4414.9|4402.9|4414.5|4402.5|0
1621499640000|2021-05-20 08:34:00|4411.7|4399.7|4410|4398|4411.7|4399.7|4409.9|4397.9|17
1621499650000|2021-05-20 08:34:10|4409.1|4397.1|4409.7|4397.7|4409.7|4397.7|4409|4397|0
1621499660000|2021-05-20 08:34:20|4409|4397|4407.3|4395.3|4409|4397|4407.3|4395.3|0
1621499670000|2021-05-20 08:34:30|4406.9|4394.9|4406|4394|4408.2|4396.2|4406|4394|0
1621499680000|2021-05-20 08:34:40|4406.4|4394.4|4409.5|4397.5|4409.5|4397.5|4406.4|4394.4|0
1621499690000|2021-05-20 08:34:50|4410.9|4398.9|4411.8|4399.8|4411.8|4399.8|4410.9|4398.9|0
1621499700000|2021-05-20 08:35:00|4413.6|4401.6|4415.2|4399.2|4418.3|4401.6|4413.6|4397.9|5
1621499710000|2021-05-20 08:35:10|4416.2|4400.2|4415.8|4399.8|4416.2|4400.2|4415.8|4399.8|0
1621499720000|2021-05-20 08:35:20|4416.2|4400.2|4416.7|4400.7|4417.1|4401.1|4416.2|4400.2|0
1621499740000|2021-05-20 08:35:40|4417.5|4401.5|4419.5|4403.5|4419.5|4403.5|4417.5|4401.5|0
1621499750000|2021-05-20 08:35:50|4419.6|4403.6|4420.1|4404.1|4423.5|4406.1|4419.6|4401.8|0
1621499760000|2021-05-20 08:36:00|4419.6|4403.6|4419.8|4403.8|4420.7|4406.8|4418.8|4403.6|0
1621499770000|2021-05-20 08:36:10|4420.1|4404.1|4419.7|4403.7|4420.1|4404.1|4419.7|4403.7|0
1621499780000|2021-05-20 08:36:20|4419.8|4403.8|4419.8|4403.8|4420.2|4404.2|4419.7|4403.7|0
1621499790000|2021-05-20 08:36:30|4417.6|4401.6|4417.6|4401.6|4417.6|4401.6|4417.6|4401.6|0
1621499800000|2021-05-20 08:36:40|4418|4402|4416.1|4404.1|4418|4404.1|4416.1|4402|0
1621499820000|2021-05-20 08:37:00|4417.8|4405.8|4417.8|4405.8|4417.8|4405.8|4417.8|4405.8|0
1621499830000|2021-05-20 08:37:10|4416.9|4404.9|4416.9|4404.9|4416.9|4404.9|4416.9|4404.9|0
1621499860000|2021-05-20 08:37:40|4417|4405|4417.4|4405.4|4417.4|4405.4|4417|4405|0
1621499870000|2021-05-20 08:37:50|4419.5|4403.5|4417.7|4405.7|4419.5|4405.7|4417.7|4403.5|0
1621499880000|2021-05-20 08:38:00|4419.5|4407.5|4423.7|4411.7|4425.3|4413.3|4419.5|4407.5|0
1621499910000|2021-05-20 08:38:30|4424.5|4412.5|4426.3|4414.3|4427.2|4415.2|4424.5|4412.5|0
1621499920000|2021-05-20 08:38:40|4426.4|4414.4|4426.4|4414.4|4426.4|4414.4|4426.4|4414.4|0
1621499940000|2021-05-20 08:39:00|4424.7|4412.7|4424.7|4412.7|4424.7|4412.7|4424.7|4412.7|0
1621499960000|2021-05-20 08:39:20|4424.8|4412.8|4424.8|4412.8|4424.8|4412.8|4424.8|4412.8|10
1621499970000|2021-05-20 08:39:30|4422.7|4410.7|4422.8|4410.8|4422.8|4410.8|4422.7|4410.7|0
1621499980000|2021-05-20 08:39:40|4421.5|4409.5|4421.4|4409.4|4421.5|4409.5|4421.4|4409.4|0
1621499990000|2021-05-20 08:39:50|4422.2|4410.2|4423.1|4411.1|4423.1|4411.1|4422.2|4410.2|0
1621500010000|2021-05-20 08:40:10|4423.5|4411.5|4423.1|4411.1|4423.5|4411.5|4423.1|4411.1|0
1621500040000|2021-05-20 08:40:40|4422.7|4410.7|4422|4410|4422.7|4410.7|4422|4410|1
1621500050000|2021-05-20 08:40:50|4421.2|4409.2|4421.2|4409.2|4421.2|4409.2|4421.2|4409.2|0
1621500070000|2021-05-20 08:41:10|4420.7|4408.7|4420.7|4408.7|4420.7|4408.7|4420.7|4408.7|0
1621500090000|2021-05-20 08:41:30|4419.9|4407.9|4419.9|4407.9|4419.9|4407.9|4419.9|4407.9|0
1621500100000|2021-05-20 08:41:40|4419|4407|4419|4407|4419|4407|4419|4407|4
1621500120000|2021-05-20 08:42:00|4419.9|4407.9|4419.9|4407.9|4419.9|4407.9|4419.9|4407.9|0
1621500130000|2021-05-20 08:42:10|4419.4|4407.4|4419.4|4407.4|4419.4|4407.4|4419.4|4407.4|0
1621500140000|2021-05-20 08:42:20|4419|4407|4419|4407|4419|4407|4419|4407|0
1621500150000|2021-05-20 08:42:30|4419.4|4407.4|4419.4|4407.4|4419.4|4407.4|4419.4|4407.4|0
1621500160000|2021-05-20 08:42:40|4419|4407|4418.1|4406.1|4419.4|4407.4|4418.1|4406.1|0
1621500180000|2021-05-20 08:43:00|4416.4|4404.4|4416.4|4404.4|4416.4|4404.4|4416.4|4404.4|0
1621500190000|2021-05-20 08:43:10|4415.5|4403.5|4416|4404|4416|4404|4415.5|4403.5|0
1621500200000|2021-05-20 08:43:20|4416.4|4404.4|4416.4|4404.4|4416.4|4404.4|4416.4|4404.4|0
1621500250000|2021-05-20 08:44:10|4419|4407|4419|4407|4419|4407|4419|4407|0
1621500260000|2021-05-20 08:44:20|4418.1|4406.1|4418.1|4406.1|4418.1|4406.1|4418.1|4406.1|3
1621500270000|2021-05-20 08:44:30|4417.7|4405.7|4417.7|4405.7|4417.7|4405.7|4417.7|4405.7|0
1621500350000|2021-05-20 08:45:50|4418.1|4406.1|4418.1|4406.1|4418.1|4406.1|4418.1|4406.1|0
1621500370000|2021-05-20 08:46:10|4418.2|4406.2|4418.2|4406.2|4418.2|4406.2|4418.2|4406.2|0
1621500380000|2021-05-20 08:46:20|4418.3|4406.3|4418.3|4406.3|4418.3|4406.3|4418.3|4406.3|3
1621500390000|2021-05-20 08:46:30|||||||||1
1621500420000|2021-05-20 08:47:00|4419.6|4407.6|4419.6|4407.6|4419.6|4407.6|4419.6|4407.6|0
1621500430000|2021-05-20 08:47:10|4417.4|4405.4|4417.4|4405.4|4417.4|4405.4|4417.4|4405.4|1
1621500440000|2021-05-20 08:47:20|4415.6|4403.6|4415.6|4403.6|4415.6|4403.6|4415.6|4403.6|0
1621500450000|2021-05-20 08:47:30|4415.7|4403.7|4416.5|4404.5|4416.5|4404.5|4415.7|4403.7|0
1621500460000|2021-05-20 08:47:40|4417|4405|4417|4405|4417|4405|4417|4405|0
1621500470000|2021-05-20 08:47:50|4416.6|4404.6|4415.5|4403.5|4416.6|4404.6|4415.5|4403.5|1
1621500480000|2021-05-20 08:48:00|4415|4403|4415|4403|4415|4403|4415|4403|0
1621500520000|2021-05-20 08:48:40|||||||||1
1621500580000|2021-05-20 08:49:40|4415.5|4403.5|4415.5|4403.5|4415.5|4403.5|4415.5|4403.5|0
1621500610000|2021-05-20 08:50:10|4415|4403|4415|4403|4415|4403|4415|4403|0
1621500710000|2021-05-20 08:51:50|4414.9|4402.9|4414.9|4402.9|4414.9|4402.9|4414.9|4402.9|0
1621500720000|2021-05-20 08:52:00|4414.4|4402.4|4412|4400|4414.4|4402.4|4412|4400|10
1621500750000|2021-05-20 08:52:30|4412.4|4400.4|4412.4|4400.4|4412.4|4400.4|4412.4|4400.4|0
1621500760000|2021-05-20 08:52:40|4410.7|4398.7|4410.1|4398.1|4410.7|4398.7|4410.1|4398.1|5
1621500780000|2021-05-20 08:53:00|4409.3|4397.3|4409.3|4397.3|4409.3|4397.3|4409.3|4397.3|0
1621500790000|2021-05-20 08:53:10|4408.9|4396.9|4408|4396|4408.9|4396.9|4408|4396|1
1621500800000|2021-05-20 08:53:20|4407.5|4395.5|4407.5|4395.5|4407.5|4395.5|4407.5|4395.5|3
1621500810000|2021-05-20 08:53:30|4407.9|4395.9|4408.3|4396.3|4408.8|4396.8|4407.9|4395.9|0
1621500820000|2021-05-20 08:53:40|||||||||2
1621500840000|2021-05-20 08:54:00|4407.9|4395.9|4407.9|4395.9|4407.9|4395.9|4407.9|4395.9|0
1621500860000|2021-05-20 08:54:20|4408.8|4396.8|4408.3|4396.3|4408.8|4396.8|4408.3|4396.3|0
1621500870000|2021-05-20 08:54:30|4408.8|4396.8|4408.8|4396.8|4408.8|4396.8|4408.3|4396.3|0
1621500880000|2021-05-20 08:54:40|4408.3|4396.3|4408.3|4396.3|4408.3|4396.3|4408.3|4396.3|0
1621500900000|2021-05-20 08:55:00|4408.8|4396.8|4408.8|4396.8|4408.8|4396.8|4408.8|4396.8|0
1621500910000|2021-05-20 08:55:10|4408.3|4396.3|4407.9|4395.9|4408.3|4396.3|4407.9|4395.9|0
1621500930000|2021-05-20 08:55:30|4407.5|4395.5|4407.5|4395.5|4407.5|4395.5|4407.5|4395.5|0
1621500940000|2021-05-20 08:55:40|4407.3|4395.3|4407.3|4395.3|4407.3|4395.3|4407.3|4395.3|5
1621500950000|2021-05-20 08:55:50|||||||||1
1621500960000|2021-05-20 08:56:00|4406.8|4394.8|4406.4|4394.4|4406.8|4394.8|4406.4|4394.4|5
1621500970000|2021-05-20 08:56:10|4406.7|4394.7|4406.7|4394.7|4406.7|4394.7|4406.7|4394.7|0
1621501000000|2021-05-20 08:56:40|||||||||4
1621501030000|2021-05-20 08:57:10|4405.8|4393.8|4405.1|4393.1|4405.8|4393.8|4405.1|4393.1|1
1621501050000|2021-05-20 08:57:30|4404.6|4392.6|4404.6|4392.6|4404.7|4392.7|4404.6|4392.6|0
1621501070000|2021-05-20 08:57:50|4403.8|4391.8|4401.5|4389.5|4403.8|4391.8|4401.5|4389.5|0
1621501080000|2021-05-20 08:58:00|4401|4389|4400.5|4388.5|4401|4389|4400.1|4388.1|4
1621501090000|2021-05-20 08:58:10|4400.2|4388.2|4400.2|4388.2|4401.1|4389.1|4400.2|4388.2|0
1621501100000|2021-05-20 08:58:20|4400.1|4388.1|4400.1|4388.1|4400.1|4388.1|4400.1|4388.1|0
1621501120000|2021-05-20 08:58:40|4400|4388|4400|4388|4400|4388|4400|4388|1
1621501140000|2021-05-20 08:59:00|4400.6|4388.6|4400|4388|4400.6|4388.6|4400|4388|0
1621501160000|2021-05-20 08:59:20|4401.1|4389.1|4402.4|4390.4|4402.4|4390.4|4401.1|4389.1|0
1621501170000|2021-05-20 08:59:30|4402.8|4390.8|4403.3|4391.3|4403.3|4391.3|4402.8|4390.8|0
1621501190000|2021-05-20 08:59:50|4402.8|4390.8|4402.8|4390.8|4402.8|4390.8|4402.8|4390.8|0
1621501200000|2021-05-20 09:00:00|4402.4|4390.4|4402.1|4390.1|4402.4|4390.4|4402.1|4390.1|0
1621501210000|2021-05-20 09:00:10|4402.6|4390.6|4402.6|4390.6|4402.6|4390.6|4402.6|4390.6|0
1621501230000|2021-05-20 09:00:30|4403.4|4391.4|4405.2|4393.2|4405.2|4393.2|4403.4|4391.4|2
1621501240000|2021-05-20 09:00:40|4405.1|4393.1|4405.7|4393.7|4405.7|4393.7|4405.1|4393.1|0
1621501250000|2021-05-20 09:00:50|4404.3|4392.3|4404.3|4392.3|4404.3|4392.3|4404.3|4392.3|0
1621501260000|2021-05-20 09:01:00|4405.1|4393.1|4405.1|4393.1|4405.1|4393.1|4405.1|4393.1|0
1621501270000|2021-05-20 09:01:10|4406.4|4394.4|4406.9|4394.9|4406.9|4394.9|4406.4|4394.4|3
1621501280000|2021-05-20 09:01:20|||||||||2
1621501300000|2021-05-20 09:01:40|4409|4397|4411.4|4399.4|4411.9|4399.9|4409|4397|3
1621501310000|2021-05-20 09:01:50|4411.5|4399.5|4411.4|4399.4|4411.9|4399.9|4411.4|4399.4|0
1621501320000|2021-05-20 09:02:00|4411.3|4399.3|4409.2|4397.2|4411.3|4399.3|4409.2|4397.2|0
1621501330000|2021-05-20 09:02:10|4410.5|4398.5|4410.9|4398.9|4410.9|4398.9|4410.5|4398.5|0
1621501350000|2021-05-20 09:02:30|4411|4399|4410.9|4398.9|4411.4|4399.4|4410.9|4398.9|0
1621501370000|2021-05-20 09:02:50|4411.9|4399.9|4411.9|4399.9|4411.9|4399.9|4411.9|4399.9|0
1621501380000|2021-05-20 09:03:00|4412.2|4400.2|4412.2|4400.2|4412.2|4400.2|4412.2|4400.2|4
1621501390000|2021-05-20 09:03:10|4411.8|4399.8|4411.8|4399.8|4411.8|4399.8|4411.8|4399.8|0
1621501410000|2021-05-20 09:03:30|4412.6|4400.6|4412.6|4400.6|4412.6|4400.6|4412.6|4400.6|0
1621501420000|2021-05-20 09:03:40|4412.2|4400.2|4412.2|4400.2|4412.2|4400.2|4412.2|4400.2|0
1621501470000|2021-05-20 09:04:30|4412.6|4400.6|4412.6|4400.6|4412.6|4400.6|4412.6|4400.6|0
1621501480000|2021-05-20 09:04:40|4413.1|4401.1|4413.1|4401.1|4413.1|4401.1|4413.1|4401.1|0
1621501490000|2021-05-20 09:04:50|4416.5|4404.5|4416.1|4404.1|4416.5|4404.5|4416.1|4404.1|2
1621501500000|2021-05-20 09:05:00|4416.5|4404.5|4416.5|4404.5|4416.5|4404.5|4416.5|4404.5|0
1621501510000|2021-05-20 09:05:10|4417|4405|4417|4405|4417|4405|4417|4405|2
1621501520000|2021-05-20 09:05:20|4416.9|4404.9|4416.9|4404.9|4416.9|4404.9|4416.9|4404.9|0
1621501530000|2021-05-20 09:05:30|4416.5|4404.5|4416.5|4404.5|4416.5|4404.5|4416.5|4404.5|0
1621501540000|2021-05-20 09:05:40|4416.1|4404.1|4416.1|4404.1|4416.1|4404.1|4416.1|4404.1|0
1621501550000|2021-05-20 09:05:50|4413.1|4401.1|4413.1|4401.1|4413.1|4401.1|4413.1|4401.1|0
1621501570000|2021-05-20 09:06:10|4412.2|4400.2|4412.2|4400.2|4412.2|4400.2|4411.7|4399.7|0
1621501590000|2021-05-20 09:06:30|4412.6|4400.6|4412.7|4400.7|4412.7|4400.7|4412.6|4400.6|0
1621501630000|2021-05-20 09:07:10|4413.1|4401.1|4413.1|4401.1|4413.1|4401.1|4413.1|4401.1|0
1621501650000|2021-05-20 09:07:30|4415.3|4403.3|4415.3|4403.3|4415.3|4403.3|4415.3|4403.3|0
1621501710000|2021-05-20 09:08:30|4416.1|4404.1|4416.1|4404.1|4416.1|4404.1|4416.1|4404.1|0
1621501720000|2021-05-20 09:08:40|4415.7|4403.7|4415.7|4403.7|4415.7|4403.7|4415.7|4403.7|1
1621501730000|2021-05-20 09:08:50|4414.2|4402.2|4414.3|4402.3|4414.3|4402.3|4414.2|4402.2|1
1621501740000|2021-05-20 09:09:00|4415.6|4403.6|4415.3|4403.3|4415.6|4403.6|4415.3|4403.3|0
1621501750000|2021-05-20 09:09:10|4413.5|4401.5|4413.5|4401.5|4413.5|4401.5|4413.5|4401.5|0
1621501760000|2021-05-20 09:09:20|4413.1|4401.1|4413.1|4401.1|4413.1|4401.1|4413.1|4401.1|0
1621501780000|2021-05-20 09:09:40|4412.7|4400.7|4412.7|4400.7|4412.7|4400.7|4412.7|4400.7|0
1621501790000|2021-05-20 09:09:50|4412.2|4400.2|4411.8|4399.8|4413|4401|4411.8|4399.8|2
1621501830000|2021-05-20 09:10:30|4412.3|4400.3|4412.3|4400.3|4412.3|4400.3|4412.3|4400.3|0
1621501840000|2021-05-20 09:10:40|4411.8|4399.8|4412|4400|4412|4400|4411.8|4399.8|0
1621501850000|2021-05-20 09:10:50|4411.5|4399.5|4411.3|4399.3|4411.5|4399.5|4411.3|4399.3|5
1621501860000|2021-05-20 09:11:00|4410.9|4398.9|4410.9|4398.9|4410.9|4398.9|4410.9|4398.9|1
1621501910000|2021-05-20 09:11:50|4410.8|4398.8|4410.8|4398.8|4410.8|4398.8|4410.8|4398.8|5
1621501930000|2021-05-20 09:12:10|||||||||5
1621501980000|2021-05-20 09:13:00|4410.6|4398.6|4410.6|4398.6|4410.6|4398.6|4410.6|4398.6|2
1621502010000|2021-05-20 09:13:30|||||||||10
1621502040000|2021-05-20 09:14:00|4410.5|4398.5|4410.5|4398.5|4410.5|4398.5|4410.5|4398.5|1
1621502050000|2021-05-20 09:14:10|||||||||2
1621502070000|2021-05-20 09:14:30|4407.3|4395.3|4408.2|4396.2|4408.2|4396.2|4407.3|4395.3|35
1621502080000|2021-05-20 09:14:40|4408.5|4396.5|4409.3|4397.3|4409.9|4397.9|4408.5|4396.5|5
1621502090000|2021-05-20 09:14:50|4409.2|4397.2|4408.9|4396.9|4409.2|4397.2|4408.4|4396.4|0
1621502100000|2021-05-20 09:15:00|4405.3|4393.3|4403.5|4391.5|4405.3|4393.3|4403.5|4391.5|0
1621502110000|2021-05-20 09:15:10|4404|4392|4403|4391|4404.4|4392.4|4403|4391|0
1621502120000|2021-05-20 09:15:20|4402.6|4390.6|4403|4391|4403|4391|4401.6|4389.6|0
1621502130000|2021-05-20 09:15:30|4402.5|4390.5|4403|4391|4403|4391|4402.5|4390.5|0
1621502140000|2021-05-20 09:15:40|4402.5|4390.5|4402.5|4390.5|4402.5|4390.5|4402.5|4390.5|0
1621502150000|2021-05-20 09:15:50|4402.6|4390.6|4402.5|4390.5|4403|4391|4402.5|4390.5|1
1621502160000|2021-05-20 09:16:00|4402|4390|4401.5|4389.5|4402|4390|4401.5|4389.5|1
1621502170000|2021-05-20 09:16:10|4401.3|4389.3|4401.3|4389.3|4401.3|4389.3|4401.3|4389.3|25
1621502180000|2021-05-20 09:16:20|4401.8|4389.8|4401.8|4389.8|4401.8|4389.8|4401.8|4389.8|10
1621502190000|2021-05-20 09:16:30|4401.9|4389.9|4401.9|4389.9|4401.9|4389.9|4401.9|4389.9|6
1621502200000|2021-05-20 09:16:40|4401.5|4389.5|4401.5|4389.5|4401.5|4389.5|4401.5|4389.5|10
1621502220000|2021-05-20 09:17:00|4400.9|4388.9|4398.5|4386.5|4400.9|4388.9|4398.5|4386.5|3
1621502230000|2021-05-20 09:17:10|4398.6|4386.6|4399|4387|4399|4387|4398.6|4386.6|0
1621502240000|2021-05-20 09:17:20|4398.5|4386.5|4398.5|4386.5|4398.5|4386.5|4398.5|4386.5|2
1621502250000|2021-05-20 09:17:30|4400.1|4384.1|4400.1|4384.1|4400.1|4384.1|4400.1|4384.1|5
1621502280000|2021-05-20 09:18:00|4397.9|4385.9|4397.9|4385.9|4397.9|4385.9|4397.9|4385.9|0
1621502290000|2021-05-20 09:18:10|4396.6|4384.6|4396|4384|4398.5|4384.6|4395.6|4382.1|0
1621502300000|2021-05-20 09:18:20|4397.5|4381.5|4397.5|4381.5|4397.6|4381.6|4397.5|4381.5|0
1621502320000|2021-05-20 09:18:40|4397|4385|4397|4385|4397|4385|4397|4385|0
1621502350000|2021-05-20 09:19:10|4396.6|4384.6|4396.6|4384.6|4396.6|4384.6|4396.6|4384.6|6
1621502370000|2021-05-20 09:19:30|4397|4385|4397|4385|4397|4385|4397|4385|0
1621502380000|2021-05-20 09:19:40|4396.6|4384.6|4396.6|4384.6|4396.6|4384.6|4396.6|4384.6|0
1621502410000|2021-05-20 09:20:10|4397|4385|4397|4385|4397|4385|4397|4385|0
1621502420000|2021-05-20 09:20:20|||||||||1
1621502440000|2021-05-20 09:20:40|4397.9|4385.9|4398.1|4386.1|4398.3|4386.3|4397.9|4385.9|4
1621502450000|2021-05-20 09:20:50|4398.2|4386.2|4398.2|4386.2|4398.2|4386.2|4398.2|4386.2|0
1621502490000|2021-05-20 09:21:30|4398.6|4386.6|4398.6|4386.6|4398.6|4386.6|4398.6|4386.6|0
1621502500000|2021-05-20 09:21:40|4397.8|4385.8|4397.8|4385.8|4397.8|4385.8|4397.8|4385.8|0
1621502510000|2021-05-20 09:21:50|4397.3|4385.3|4396.8|4384.8|4397.3|4385.3|4396.8|4384.8|0
1621502520000|2021-05-20 09:22:00|4396.3|4384.3|4385.8|4373.8|4396.3|4384.3|4385.8|4373.8|6
1621502530000|2021-05-20 09:22:10|4385.3|4373.3|4385.8|4373.8|4385.8|4373.8|4385.3|4373.3|1
1621502550000|2021-05-20 09:22:30|4389.7|4377.7|4389.7|4377.7|4389.7|4377.7|4389.7|4377.7|0
1621502570000|2021-05-20 09:22:50|4390.1|4378.1|4390.1|4378.1|4390.1|4378.1|4390.1|4378.1|0
1621502580000|2021-05-20 09:23:00|4391.4|4379.4|4391.4|4379.4|4391.4|4379.4|4391.4|4379.4|1
1621502590000|2021-05-20 09:23:10|4390.5|4378.5|4390.5|4378.5|4390.5|4378.5|4390.5|4378.5|0
1621502600000|2021-05-20 09:23:20|4392.3|4380.3|4392.3|4380.3|4392.3|4380.3|4392.3|4380.3|2
1621502610000|2021-05-20 09:23:30|4393.1|4381.1|4393.1|4381.1|4393.1|4381.1|4393.1|4381.1|1
1621502620000|2021-05-20 09:23:40|||||||||5
1621502630000|2021-05-20 09:23:50|4390.5|4378.5|4390.5|4378.5|4390.5|4378.5|4390.5|4378.5|5
1621502640000|2021-05-20 09:24:00|4390.1|4378.1|4387.4|4375.4|4390.1|4378.1|4387.4|4375.4|15
1621502650000|2021-05-20 09:24:10|4386.1|4374.1|4386.1|4374.1|4386.1|4374.1|4386.1|4374.1|0
1621502670000|2021-05-20 09:24:30|4387.9|4375.9|4387.9|4375.9|4387.9|4375.9|4387.9|4375.9|0
1621502680000|2021-05-20 09:24:40|4386.6|4374.6|4386.6|4374.6|4386.6|4374.6|4386.6|4374.6|0
1621502700000|2021-05-20 09:25:00|4385.7|4373.7|4385.7|4373.7|4385.7|4373.7|4385.3|4373.3|0
1621502710000|2021-05-20 09:25:10|4385.8|4373.8|4385.8|4373.8|4385.8|4373.8|4385.8|4373.8|0
1621502720000|2021-05-20 09:25:20|4385.3|4373.3|4385.3|4373.3|4385.3|4373.3|4385.3|4373.3|0
1621502730000|2021-05-20 09:25:30|4385.8|4373.8|4386.2|4374.2|4386.2|4374.2|4385.3|4373.3|1
1621502740000|2021-05-20 09:25:40|4386.6|4374.6|4386.6|4374.6|4386.6|4374.6|4386.6|4374.6|0
1621502750000|2021-05-20 09:25:50|4387.1|4375.1|4387.9|4375.9|4387.9|4375.9|4387.1|4375.1|1
1621502760000|2021-05-20 09:26:00|4388.1|4376.1|4388.2|4376.2|4388.2|4376.2|4388.1|4376.1|9
1621502770000|2021-05-20 09:26:10|4388.8|4376.8|4388.3|4376.3|4388.8|4376.8|4388.3|4376.3|0
1621502800000|2021-05-20 09:26:40|4388.7|4376.7|4388.7|4376.7|4388.7|4376.7|4388.7|4376.7|0
1621502810000|2021-05-20 09:26:50|4392.8|4380.8|4394.1|4382.1|4394.1|4382.1|4392.8|4380.8|1
1621502820000|2021-05-20 09:27:00|4394.2|4382.2|4394.2|4382.2|4394.2|4382.2|4394.2|4382.2|0
1621502830000|2021-05-20 09:27:10|4394.1|4382.1|4394.6|4382.6|4394.6|4382.6|4394.1|4382.1|0
1621502840000|2021-05-20 09:27:20|4399.2|4379.2|4399.7|4379.7|4399.7|4379.7|4399.2|4379.2|0
1621502850000|2021-05-20 09:27:30|4399.8|4379.8|4402.2|4382.2|4402.3|4383.2|4397.2|4379.2|0
1621502860000|2021-05-20 09:27:40|4400.4|4384.4|4404.7|4384.7|4404.7|4384.7|4400.4|4384.4|0
1621502870000|2021-05-20 09:27:50|4404.2|4384.2|4402.8|4386.8|4404.3|4386.8|4402.8|4384.2|0
1621502890000|2021-05-20 09:28:10|4403.7|4387.7|4404.7|4388.7|4406|4390|4403.7|4387.7|0
1621502910000|2021-05-20 09:28:30|4404.2|4388.2|4404.2|4388.2|4404.2|4388.2|4404.2|4388.2|0
1621502930000|2021-05-20 09:28:50|4405.7|4385.7|4405.7|4385.7|4405.7|4385.7|4405.7|4385.7|0
1621502940000|2021-05-20 09:29:00|4402.8|4386.8|4402.8|4386.8|4402.8|4386.8|4402.8|4386.8|0
1621502950000|2021-05-20 09:29:10|4402.7|4386.7|4402.7|4386.7|4402.7|4386.7|4402.7|4386.7|0
1621502960000|2021-05-20 09:29:20|4402.8|4386.8|4405.3|4385.3|4405.3|4386.8|4402.8|4385.3|0
1621502970000|2021-05-20 09:29:30|4402.8|4386.8|4405.3|4385.3|4405.3|4386.8|4402.8|4385.3|0
1621502980000|2021-05-20 09:29:40|4405.7|4385.7|4405.7|4385.7|4405.7|4385.7|4405.3|4385.3|0
1621502990000|2021-05-20 09:29:50|4405.3|4385.3|4402.2|4382.2|4405.3|4385.3|4402.2|4382.2|0
1621503000000|2021-05-20 09:30:00|4400.1|4384.1|4404.2|4384.2|4405.1|4385.2|4400.1|4381.6|0
1621503010000|2021-05-20 09:30:10|4402|4386|4402.6|4386.6|4404.1|4386.7|4401.9|4384.1|0
1621503020000|2021-05-20 09:30:20|4400.5|4388.5|4402|4382|4402.4|4388.5|4399.5|4382|0
1621503030000|2021-05-20 09:30:30|4400.1|4384.1|4402.6|4382.6|4402.6|4384.1|4400.1|4382.6|0
1621503040000|2021-05-20 09:30:40|4400.6|4384.6|4400.6|4384.6|4400.6|4384.6|4400.6|4384.6|0
1621503050000|2021-05-20 09:30:50|4402.6|4382.6|4402.6|4382.6|4402.6|4382.6|4402.6|4382.6|0
1621503060000|2021-05-20 09:31:00|4402.5|4382.5|4398.9|4382.9|4402.5|4382.9|4398.9|4380.6|0
1621503070000|2021-05-20 09:31:10|4398.5|4382.5|4393.6|4381.6|4398.5|4382.5|4393.6|4381.5|0
1621503080000|2021-05-20 09:31:20|4393.2|4381.2|4393.2|4381.2|4393.2|4381.2|4393.2|4381.2|0
1621503090000|2021-05-20 09:31:30|4393.6|4381.6|4393.6|4381.6|4393.6|4381.6|4393.2|4381.2|0
1621503110000|2021-05-20 09:31:50|4393.7|4381.7|4392.7|4380.7|4393.7|4381.7|4392.7|4380.7|0
1621503120000|2021-05-20 09:32:00|4391.8|4379.8|4390.4|4378.4|4392.3|4380.3|4390.4|4378.4|2
1621503130000|2021-05-20 09:32:10|4389.4|4377.4|4387.7|4375.7|4389.4|4377.4|4387.7|4375.7|28
1621503140000|2021-05-20 09:32:20|4387.6|4375.6|4386.7|4374.7|4387.6|4375.6|4386.7|4374.7|0
1621503150000|2021-05-20 09:32:30|4385.8|4373.8|4385.3|4373.3|4385.8|4373.8|4385.3|4373.3|0
1621503160000|2021-05-20 09:32:40|4384.9|4372.9|4383|4371|4384.9|4372.9|4383|4371|0
1621503170000|2021-05-20 09:32:50|4382.9|4370.9|4384.3|4372.3|4384.3|4372.3|4382|4370|16
1621503180000|2021-05-20 09:33:00|4383.9|4371.9|4381|4369|4383.9|4371.9|4381|4369|2
1621503190000|2021-05-20 09:33:10|4382.4|4370.4|4382.4|4370.4|4382.9|4370.9|4382.4|4370.4|1
1621503200000|2021-05-20 09:33:20|4385.2|4365.2|4383.8|4363.8|4385.2|4365.2|4383.8|4363.8|4
1621503210000|2021-05-20 09:33:30|4383.1|4363.1|4380.6|4364.6|4383.1|4364.6|4380.6|4362.7|0
1621503220000|2021-05-20 09:33:40|4382.3|4362.3|4377.7|4357.7|4382.3|4362.3|4377.7|4357.7|0
1621503230000|2021-05-20 09:33:50|4377.6|4357.6|4377.2|4365.2|4380.6|4365.2|4375.4|4357.3|0
1621503240000|2021-05-20 09:34:00|4376.7|4364.7|4375.3|4363.3|4376.7|4364.7|4375.3|4363.3|0
1621503260000|2021-05-20 09:34:20|4375.7|4363.7|4377|4365|4377|4365|4375.3|4363.3|1
1621503270000|2021-05-20 09:34:30|4376.6|4364.6|4378.7|4362.7|4378.7|4364.6|4376.6|4362.7|0
1621503280000|2021-05-20 09:34:40|4380.4|4364.4|4380.4|4364.4|4380.4|4364.4|4380.4|4364.4|0
1621503310000|2021-05-20 09:35:10|4380|4364|4373.5|4361.5|4380.4|4364.4|4373.5|4361.5|0
1621503320000|2021-05-20 09:35:20|4371.3|4359.3|4372.2|4360.2|4372.2|4360.2|4371.3|4359.3|0
1621503330000|2021-05-20 09:35:30|4370.9|4358.9|4371.1|4351.1|4371.7|4358.9|4369.3|4350.3|3
1621503340000|2021-05-20 09:35:40|4371.5|4351.5|4363.6|4347.6|4371.5|4351.5|4363.6|4347.6|0
1621503350000|2021-05-20 09:35:50|4358.8|4346.8|4355.4|4343.4|4358.8|4346.8|4355|4343|3
1621503360000|2021-05-20 09:36:00|4357.1|4345.1|4356.7|4344.7|4357.1|4345.1|4355.4|4343.4|1
1621503370000|2021-05-20 09:36:10|4356.3|4344.3|4355.8|4343.8|4356.3|4344.3|4355.8|4343.8|2
1621503380000|2021-05-20 09:36:20|4357.4|4337.4|4356.3|4336.3|4357.4|4337.4|4354.9|4334.9|1
1621503390000|2021-05-20 09:36:30|4355.5|4335.5|4364.2|4344.2|4364.3|4344.3|4355|4335|0
1621503400000|2021-05-20 09:36:40|4363.7|4343.7|4361.4|4345.4|4363.7|4346.2|4361.4|4342.4|0
1621503410000|2021-05-20 09:36:50|4362.8|4342.8|4360.6|4340.6|4362.8|4342.8|4360.1|4340.1|0
1621503420000|2021-05-20 09:37:00|4361.1|4341.1|4360.6|4340.6|4361.6|4341.6|4360.2|4340.2|0
1621503440000|2021-05-20 09:37:20|4360.2|4340.2|4360.6|4340.6|4360.6|4340.6|4360.2|4340.2|0
1621503450000|2021-05-20 09:37:30|4357.2|4345.2|4356.7|4344.7|4357.2|4345.2|4356.7|4344.7|0
1621503480000|2021-05-20 09:38:00|4357|4345|4352.8|4340.8|4357|4345|4352.8|4340.8|0
1621503490000|2021-05-20 09:38:10|4355.9|4343.9|4355.9|4343.9|4355.9|4343.9|4355.9|4343.9|0
1621503510000|2021-05-20 09:38:30|4355.4|4343.4|4355.4|4343.4|4355.4|4343.4|4355.4|4343.4|0
1621503520000|2021-05-20 09:38:40|4358.9|4346.9|4358.9|4346.9|4358.9|4346.9|4358.9|4346.9|0
1621503530000|2021-05-20 09:38:50|4359.7|4347.7|4359.6|4347.6|4359.7|4347.7|4359.6|4347.6|5
1621503540000|2021-05-20 09:39:00|4360.5|4348.5|4357.3|4345.3|4360.5|4348.5|4357.3|4345.3|0
1621503550000|2021-05-20 09:39:10|4356.9|4344.9|4361.8|4345.8|4361.8|4345.8|4355.9|4342.7|0
1621503560000|2021-05-20 09:39:20|4362.2|4346.2|4360.6|4348.6|4362.2|4348.6|4360.1|4346.2|0
1621503570000|2021-05-20 09:39:30|4360.1|4348.1|4357.5|4345.5|4360.1|4348.1|4356|4344|0
1621503590000|2021-05-20 09:39:50|4357.8|4345.8|4358.3|4346.3|4358.3|4346.3|4357.4|4345.4|0
1621503600000|2021-05-20 09:40:00|4357.8|4345.8|4357.8|4345.8|4357.8|4345.8|4357.8|4345.8|0
1621503610000|2021-05-20 09:40:10|4357.3|4345.3|4355.5|4343.5|4357.3|4345.3|4355.5|4343.5|8
1621503620000|2021-05-20 09:40:20|4355.4|4343.4|4355|4343|4355.5|4343.5|4355|4343|10
1621503630000|2021-05-20 09:40:30|4355.5|4343.5|4355.5|4343.5|4355.5|4343.5|4355|4343|89
1621503640000|2021-05-20 09:40:40|4355.9|4343.9|4355.4|4343.4|4355.9|4343.9|4355.4|4343.4|0
1621503650000|2021-05-20 09:40:50|4355.5|4343.5|4354.1|4342.1|4355.5|4343.5|4354.1|4342.1|3
1621503660000|2021-05-20 09:41:00|4355.1|4343.1|4355.1|4343.1|4355.1|4343.1|4354.6|4342.6|2
1621503670000|2021-05-20 09:41:10|4354.6|4342.6|4354.6|4342.6|4354.6|4342.6|4354.6|4342.6|0
1621503680000|2021-05-20 09:41:20|4355.1|4343.1|4355.4|4343.4|4355.4|4343.4|4354.6|4342.6|0
1621503700000|2021-05-20 09:41:40|4355.9|4343.9|4356.9|4344.9|4357.5|4345.5|4355.9|4343.9|0
1621503710000|2021-05-20 09:41:50|4356.4|4344.4|4356.4|4344.4|4356.4|4344.4|4356.4|4344.4|0
1621503720000|2021-05-20 09:42:00|4355.9|4343.9|4356.4|4344.4|4357.4|4345.4|4355.9|4343.9|0
1621503730000|2021-05-20 09:42:10|4355.9|4343.9|4354.1|4342.1|4356.4|4344.4|4354.1|4342.1|2
1621503740000|2021-05-20 09:42:20|4354.2|4342.2|4359.3|4347.3|4359.3|4347.3|4354.2|4342.2|19
1621503750000|2021-05-20 09:42:30|4356.3|4344.3|4360.6|4348.6|4361.2|4349.2|4356.3|4344.3|53
1621503760000|2021-05-20 09:42:40|4359.7|4347.7|4359.7|4347.7|4359.7|4347.7|4359.7|4347.7|10
1621503770000|2021-05-20 09:42:50|4358.4|4346.4|4359.4|4347.4|4359.7|4347.7|4357.1|4345.1|6
1621503780000|2021-05-20 09:43:00|4358.9|4346.9|4358.9|4346.9|4359.4|4347.4|4358.1|4346.1|6
1621503790000|2021-05-20 09:43:10|4358.5|4346.5|4359.7|4347.7|4359.7|4347.7|4358.5|4346.5|3
1621503800000|2021-05-20 09:43:20|4358.1|4346.1|4360.3|4340.3|4360.3|4346.6|4357.1|4340.3|7
1621503810000|2021-05-20 09:43:30|4359.8|4339.8|4361.3|4341.3|4361.3|4343.3|4357.3|4337.3|0
1621503820000|2021-05-20 09:43:40|4359.3|4343.3|4361.3|4341.3|4361.3|4343.3|4359.3|4341.3|0
1621503830000|2021-05-20 09:43:50|4361.5|4341.5|4361.5|4345.5|4364.3|4345.6|4360.7|4341.5|0
1621503840000|2021-05-20 09:44:00|4361.1|4345.1|4360.1|4344.1|4362.6|4346.6|4360.1|4344.1|0
1621503850000|2021-05-20 09:44:10|4362.3|4342.3|4360.1|4344.1|4363.1|4344.1|4360.1|4342.3|0
1621503870000|2021-05-20 09:44:30|4360|4344|4360|4344|4360|4344|4360|4344|0
1621503880000|2021-05-20 09:44:40|4360.1|4344.1|4360.1|4344.1|4360.1|4344.1|4360.1|4344.1|0
1621503900000|2021-05-20 09:45:00|4359.1|4343.1|4356.1|4340.1|4359.1|4343.1|4356.1|4340.1|0
1621503910000|2021-05-20 09:45:10|4355.6|4339.6|4355.1|4339.1|4356.1|4340.1|4355.1|4339.1|0
1621503920000|2021-05-20 09:45:20|4353.2|4341.2|4358.3|4342.3|4358.3|4342.3|4353.2|4340.8|0
1621503930000|2021-05-20 09:45:30|4356.3|4338.3|4356.8|4340.8|4357.3|4341.3|4356.3|4338.3|0
1621503940000|2021-05-20 09:45:40|4357.3|4341.3|4350.6|4338.6|4357.3|4342.8|4350.6|4338.6|0
1621503950000|2021-05-20 09:45:50|4350.5|4338.5|4350.5|4338.5|4350.5|4338.5|4350.5|4338.5|0
1621503970000|2021-05-20 09:46:10|||||||||2
1621503990000|2021-05-20 09:46:30|||||||||1
1621504000000|2021-05-20 09:46:40|4351.3|4339.3|4351.5|4339.5|4351.5|4339.5|4351.3|4339.3|10
1621504020000|2021-05-20 09:47:00|4351|4339|4350.5|4338.5|4351|4339|4350.5|4338.5|0
1621504090000|2021-05-20 09:48:10|4349.6|4337.6|4347.4|4331.4|4349.6|4337.6|4343|4331|6
1621504100000|2021-05-20 09:48:20|4344.9|4332.9|4343.9|4331.9|4344.9|4332.9|4343.9|4331.9|0
1621504110000|2021-05-20 09:48:30|4343.4|4331.4|4343.3|4331.3|4343.4|4331.4|4343|4331|3
1621504120000|2021-05-20 09:48:40|4343.4|4331.4|4344.3|4332.3|4344.6|4332.6|4343.4|4331.4|0
1621504130000|2021-05-20 09:48:50|4343.5|4331.5|4344|4332|4344|4332|4343.5|4331.5|0
1621504140000|2021-05-20 09:49:00|4344.4|4332.4|4344|4332|4344.4|4332.4|4343.5|4331.5|0
1621504150000|2021-05-20 09:49:10|4343.5|4331.5|4341.6|4329.6|4343.5|4331.5|4341.6|4329.6|0
1621504160000|2021-05-20 09:49:20|4341.1|4329.1|4341.1|4329.1|4341.6|4329.6|4341.1|4329.1|0
1621504170000|2021-05-20 09:49:30|4341.2|4329.2|4340.1|4328.1|4341.2|4329.2|4340.1|4328.1|5
1621504180000|2021-05-20 09:49:40|4342|4330|4343.4|4331.4|4343.4|4331.4|4342|4330|5
1621504190000|2021-05-20 09:49:50|4342.5|4330.5|4340.1|4328.1|4342.5|4330.5|4340.1|4328.1|0
1621504200000|2021-05-20 09:50:00|4340.5|4328.5|4340.6|4328.6|4340.6|4328.6|4340.5|4328.5|1
1621504210000|2021-05-20 09:50:10|4341.7|4329.7|4343.1|4331.1|4343.1|4331.1|4341.7|4329.7|0
1621504220000|2021-05-20 09:50:20|4343|4331|4344.9|4332.9|4344.9|4332.9|4342.6|4330.6|0
1621504230000|2021-05-20 09:50:30|4343.9|4331.9|4340.6|4328.6|4343.9|4331.9|4340.6|4328.6|0
1621504240000|2021-05-20 09:50:40|4340.8|4328.8|4339.3|4327.3|4340.8|4328.8|4339.3|4327.3|12
1621504250000|2021-05-20 09:50:50|4338.5|4326.5|4337.4|4325.4|4338.5|4326.5|4337.4|4325.4|2
1621504260000|2021-05-20 09:51:00|4337.1|4325.1|4336.6|4324.6|4337.6|4325.6|4336.4|4324.4|2
1621504270000|2021-05-20 09:51:10|4337.5|4325.5|4337|4325|4338.5|4326.5|4337|4325|0
1621504290000|2021-05-20 09:51:30|||||||||2
1621504300000|2021-05-20 09:51:40|4335.7|4323.7|4335.6|4323.6|4336|4324|4335.6|4323.6|2
1621504310000|2021-05-20 09:51:50|4335.5|4323.5|4334.6|4322.6|4335.6|4323.6|4334.6|4322.6|0
1621504320000|2021-05-20 09:52:00|4334.5|4322.5|4333.2|4321.2|4334.6|4322.6|4333.2|4321.2|6
1621504330000|2021-05-20 09:52:10|4333.7|4321.7|4335|4323|4335|4323|4333.7|4321.7|3
1621504340000|2021-05-20 09:52:20|4333.7|4321.7|4334.5|4322.5|4334.5|4322.5|4333.7|4321.7|0
1621504350000|2021-05-20 09:52:30|4334.1|4322.1|4333.2|4321.2|4335.2|4323.2|4331.7|4319.7|8
1621504360000|2021-05-20 09:52:40|4333.6|4321.6|4332.2|4320.2|4333.6|4321.6|4332.2|4320.2|0
1621504370000|2021-05-20 09:52:50|4332.4|4320.4|4334.5|4322.5|4334.5|4322.5|4332.4|4320.4|0
1621504380000|2021-05-20 09:53:00|4333.7|4321.7|4331.3|4311.3|4333.7|4321.7|4330.8|4310.8|4
1621504390000|2021-05-20 09:53:10|4328.2|4308.2|4324.7|4304.7|4328.2|4308.2|4324.7|4304.7|0
1621504400000|2021-05-20 09:53:20|4324.2|4304.2|4318.3|4298.3|4324.2|4304.2|4317.8|4297.8|1
1621504410000|2021-05-20 09:53:30|4316.8|4296.8|4314.7|4294.7|4316.8|4296.8|4314.7|4294.7|1
1621504420000|2021-05-20 09:53:40|4314.8|4294.8|4314.8|4294.8|4314.8|4294.8|4313.4|4293.4|0
1621504430000|2021-05-20 09:53:50|4312.1|4292.1|4313.3|4293.3|4313.3|4293.3|4311.3|4291.3|0
1621504440000|2021-05-20 09:54:00|4313.2|4293.2|4313.2|4293.2|4313.2|4293.2|4313.2|4293.2|0
1621504450000|2021-05-20 09:54:10|4310.8|4294.8|4311.3|4295.3|4312.8|4295.3|4310.8|4292.7|0
1621504460000|2021-05-20 09:54:20|4315.7|4295.7|4318.3|4298.3|4318.3|4298.3|4314.3|4294.3|0
1621504470000|2021-05-20 09:54:30|4317.8|4297.8|4316.8|4296.8|4317.8|4297.8|4315.8|4295.8|0
1621504480000|2021-05-20 09:54:40|4317.3|4297.3|4313.3|4293.3|4317.7|4297.7|4313.2|4293.2|0
1621504490000|2021-05-20 09:54:50|4312.9|4292.9|4311.5|4291.5|4312.9|4293.8|4309.8|4290.1|0
1621504500000|2021-05-20 09:55:00|4311.6|4291.6|4309|4289|4311.6|4293.4|4309|4289|0
1621504510000|2021-05-20 09:55:10|4307.7|4287.7|4307.5|4287.5|4308|4290|4306|4287.2|1
1621504520000|2021-05-20 09:55:20|4305.2|4289.2|4304.2|4288.2|4306.8|4289.2|4304.2|4286.8|0
1621504530000|2021-05-20 09:55:30|4304.3|4288.3|4304.3|4288.3|4304.3|4291.7|4302.9|4288.2|2
1621504540000|2021-05-20 09:55:40|4306.4|4286.4|4304|4288|4306.8|4289.3|4303.4|4286|0
1621504560000|2021-05-20 09:56:00|4303|4287|4303|4287|4307.9|4287.9|4303|4285.3|0
1621504580000|2021-05-20 09:56:20|4303.4|4287.4|4303.4|4287.4|4303.4|4287.4|4303.3|4287.3|0
1621504590000|2021-05-20 09:56:30|4303.3|4287.3|4302|4290|4303.4|4290|4302|4286.9|1
1621504600000|2021-05-20 09:56:40|4303.6|4287.6|4301.3|4289.3|4303.6|4289.3|4301.1|4287.2|1
1621504610000|2021-05-20 09:56:50|4301.1|4289.1|4301.3|4289.3|4301.3|4289.3|4301.1|4289.1|2
1621504620000|2021-05-20 09:57:00|4301.2|4289.2|4301.2|4289.2|4301.2|4289.2|4301.2|4289.2|0
1621504630000|2021-05-20 09:57:10|4300.8|4288.8|4300.6|4288.6|4300.8|4288.8|4300.6|4288.6|2
1621504640000|2021-05-20 09:57:20|4299.7|4287.7|4306|4286|4306.5|4290.1|4299.7|4284.7|1
1621504650000|2021-05-20 09:57:30|4306.5|4286.5|4305.6|4289.6|4307.5|4289.7|4303.6|4285.1|0
1621504660000|2021-05-20 09:57:40|4306.1|4290.1|4304.2|4288.2|4306.1|4290.1|4304.2|4288.2|0
1621504670000|2021-05-20 09:57:50|4305.1|4289.1|4302.3|4290.3|4305.1|4290.3|4302.3|4288.6|0
1621504680000|2021-05-20 09:58:00|4301.9|4289.9|4301.9|4289.9|4301.9|4289.9|4301.9|4289.9|0
1621504700000|2021-05-20 09:58:20|4301|4289|4301.1|4289.1|4301.6|4289.6|4301|4289|5
1621504710000|2021-05-20 09:58:30|4303|4291|4303.4|4291.4|4303.4|4291.4|4303|4291|0
1621504720000|2021-05-20 09:58:40|4303.3|4291.3|4303.3|4291.3|4303.3|4291.3|4303.3|4291.3|0
1621504730000|2021-05-20 09:58:50|4303.4|4291.4|4304.7|4292.7|4304.7|4292.7|4303.4|4291.4|6
1621504740000|2021-05-20 09:59:00|4305.3|4293.3|4306.7|4294.7|4306.7|4294.7|4304.8|4292.8|0
1621504750000|2021-05-20 09:59:10|4306.6|4294.6|4307.3|4295.3|4307.3|4295.3|4305.8|4293.8|5
1621504760000|2021-05-20 09:59:20|4307.1|4295.1|4307.1|4295.1|4307.7|4295.7|4306.6|4294.6|0
1621504770000|2021-05-20 09:59:30|4306.2|4294.2|4308.1|4292.1|4309.8|4295.9|4306.2|4292.1|12
1621504780000|2021-05-20 09:59:40|4310.3|4294.3|4310.3|4294.3|4311.6|4299.1|4308.9|4294.3|40
1621504790000|2021-05-20 09:59:50|4311.5|4295.5|4313.2|4301.2|4313.8|4301.2|4311.2|4295.2|16
1621564200000|2021-05-21 02:30:00|4272.6|4252.6|4272.3|4252.3|4275.6|4255.6|4268.9|4248.9|0
1621564210000|2021-05-21 02:30:10|4273.2|4253.2|4269.5|4249.5|4282|4262|4269.4|4249.4|0
1621564220000|2021-05-21 02:30:20|4269|4249|4275.3|4255.3|4275.3|4255.3|4266.7|4246.7|0
1621564230000|2021-05-21 02:30:30|4274.4|4254.4|4269.3|4249.3|4274.4|4254.4|4268.9|4248.9|0
1621564240000|2021-05-21 02:30:40|4269.2|4249.2|4273.9|4253.9|4273.9|4253.9|4269.2|4249.2|0
1621564250000|2021-05-21 02:30:50|4274.3|4254.3|4275|4255|4275.6|4255.6|4274.3|4254.3|0
1621564260000|2021-05-21 02:31:00|4274.5|4254.5|4274.3|4254.3|4278.1|4258.1|4273.4|4253.4|0
1621564270000|2021-05-21 02:31:10|4273.4|4253.4|4266.2|4246.2|4273.4|4253.4|4266.2|4246.2|0
1621564280000|2021-05-21 02:31:20|4268.7|4248.7|4267.6|4247.6|4270|4250|4267.6|4247.6|0
1621564290000|2021-05-21 02:31:30|4266.5|4246.5|4267.6|4247.6|4267.6|4247.6|4266.5|4246.5|0
1621564300000|2021-05-21 02:31:40|4266.7|4246.7|4268.7|4248.7|4268.7|4248.7|4266.1|4246.1|0
1621564310000|2021-05-21 02:31:50|4269.2|4249.2|4271.4|4251.4|4271.4|4251.4|4269.2|4249.2|0
1621564320000|2021-05-21 02:32:00|4271.9|4251.9|4265.5|4245.5|4271.9|4251.9|4263.1|4243.1|0
1621564330000|2021-05-21 02:32:10|4265.6|4245.6|4266.2|4246.2|4266.7|4246.7|4251.4|4231.4|0
1621564340000|2021-05-21 02:32:20|4266.3|4246.3|4264.1|4244.1|4266.3|4246.3|4264|4244|0
1621564350000|2021-05-21 02:32:30|4264|4244|4261.1|4241.1|4264.1|4244.1|4249.3|4229.3|0
1621564360000|2021-05-21 02:32:40|4262|4242|4261|4245|4262.6|4245|4260.4|4240.4|0
1621564370000|2021-05-21 02:32:50|4261.1|4245.1|4265.1|4245.1|4265.1|4246.6|4261|4243.5|0
1621564380000|2021-05-21 02:33:00|4265|4245|4262.6|4246.6|4265|4247.1|4262.6|4244.9|0
1621564390000|2021-05-21 02:33:10|4260.5|4248.5|4260.5|4248.5|4260.5|4248.5|4260.5|4248.5|0
1621564400000|2021-05-21 02:33:20|4259.2|4247.2|4258.6|4246.6|4259.2|4247.2|4258.6|4246.6|0
1621564410000|2021-05-21 02:33:30|4259|4247|4260.3|4244.3|4261.3|4247|4259|4244.3|0
1621564440000|2021-05-21 02:34:00|4260.2|4244.2|4260.8|4240.8|4260.8|4244.2|4259.4|4240.8|0
1621564450000|2021-05-21 02:34:10|4258.5|4238.5|4257.6|4237.6|4260.8|4240.8|4257.2|4237.2|0
1621564460000|2021-05-21 02:34:20|4257.3|4237.3|4257.3|4237.3|4257.3|4237.3|4257.3|4237.3|0
1621564470000|2021-05-21 02:34:30|4257.2|4237.2|4256.7|4236.7|4257.2|4237.2|4256.7|4236.7|0
1621564480000|2021-05-21 02:34:40|4256.2|4240.2|4257.7|4237.7|4258.2|4240.2|4256.2|4237.7|0
1621564490000|2021-05-21 02:34:50|4255.7|4239.7|4253.4|4241.4|4255.7|4241.4|4253.4|4239.7|0
1621564500000|2021-05-21 02:35:00|4252.1|4240.1|4249.3|4237.3|4252.1|4240.1|4248.8|4236.8|0
1621564510000|2021-05-21 02:35:10|4247.9|4235.9|4249.8|4237.8|4249.8|4237.8|4247.9|4235.9|5
1621564520000|2021-05-21 02:35:20|4250.3|4238.3|4247.1|4235.1|4250.3|4238.3|4247|4235|5
1621564530000|2021-05-21 02:35:30|4247.2|4235.2|4246.2|4234.2|4247.2|4235.2|4246.2|4234.2|0
1621564540000|2021-05-21 02:35:40|4246.1|4234.1|4246.2|4234.2|4246.2|4234.2|4246.1|4234.1|0
1621564550000|2021-05-21 02:35:50|4245.3|4233.3|4245.2|4233.2|4245.3|4233.3|4245.2|4233.2|0
1621564560000|2021-05-21 02:36:00|4244.3|4232.3|4244.4|4232.4|4244.4|4232.4|4243|4231|7
1621564570000|2021-05-21 02:36:10|4244.3|4232.3|4243.9|4231.9|4244.4|4232.4|4243.9|4231.9|1
1621564580000|2021-05-21 02:36:20|4243.8|4231.8|4242.6|4230.6|4243.8|4231.8|4242.6|4230.6|7
1621564590000|2021-05-21 02:36:30|4242.1|4230.1|4241.1|4229.1|4242.1|4230.1|4241.1|4229.1|0
1621564600000|2021-05-21 02:36:40|4241.2|4229.2|4240.2|4228.2|4241.2|4229.2|4240.2|4228.2|0
1621564610000|2021-05-21 02:36:50|4239.3|4227.3|4237.1|4225.1|4239.3|4227.3|4237.1|4225.1|3
1621564620000|2021-05-21 02:37:00|4237.6|4225.6|4238.1|4222.1|4238.1|4225.6|4235.7|4221.1|0
1621564630000|2021-05-21 02:37:10|4236.1|4224.1|4234.6|4218.6|4236.1|4224.1|4234.6|4218.6|0
1621564640000|2021-05-21 02:37:20|4234.1|4218.1|4235.6|4219.6|4235.6|4219.6|4234.1|4218.1|0
1621564650000|2021-05-21 02:37:30|4233.4|4221.4|4232.7|4220.7|4233.8|4221.4|4232.7|4217.8|0
1621564660000|2021-05-21 02:37:40|4231.7|4219.7|4231.2|4219.2|4232.2|4220.2|4231.2|4219.2|0
1621564670000|2021-05-21 02:37:50|4230.3|4218.3|4230.3|4218.3|4230.8|4218.8|4230.3|4218.3|0
1621564680000|2021-05-21 02:38:00|4229.3|4217.3|4230.8|4218.8|4230.8|4218.8|4229.3|4217.3|0
1621564690000|2021-05-21 02:38:10|4230.7|4218.7|4231.7|4219.7|4231.7|4219.7|4230.3|4218.3|0
1621564700000|2021-05-21 02:38:20|4232.7|4220.7|4242.5|4222.5|4242.5|4224|4232.7|4219.6|0
1621564710000|2021-05-21 02:38:30|4240.5|4224.5|4229|4217|4240.5|4224.5|4229|4216.5|2
1621564720000|2021-05-21 02:38:40|4229.5|4217.5|4230.4|4218.4|4231.7|4219.7|4228.9|4216.9|0
1621564730000|2021-05-21 02:38:50|4229.9|4217.9|4229|4217|4229.9|4217.9|4229|4217|0
1621564740000|2021-05-21 02:39:00|4228.5|4216.5|4229.4|4217.4|4229.4|4217.4|4228.5|4216.5|0
1621564750000|2021-05-21 02:39:10|4228.2|4216.2|4236.7|4220.7|4236.7|4221.5|4228.2|4216.2|10
1621564760000|2021-05-21 02:39:20|4234.4|4218.4|4234.8|4222.8|4234.8|4222.8|4232.1|4217.9|0
1621564770000|2021-05-21 02:39:30|4235.4|4223.4|4235.4|4223.4|4235.4|4223.4|4235.3|4223.3|0
1621564780000|2021-05-21 02:39:40|4236.8|4224.8|4238.8|4226.8|4238.8|4226.8|4236.5|4224.5|0
1621564790000|2021-05-21 02:39:50|4238.7|4226.7|4237.8|4225.8|4238.7|4226.7|4236.8|4224.8|0
1621564800000|2021-05-21 02:40:00|4237.3|4225.3|4236.4|4224.4|4238.4|4226.4|4236.4|4224.4|0
1621564810000|2021-05-21 02:40:10|4238.7|4226.7|4238.3|4226.3|4238.7|4226.7|4238.3|4226.3|0
1621564820000|2021-05-21 02:40:20|4238.7|4226.7|4238.3|4226.3|4239.3|4227.3|4236.3|4224.3|0
1621564830000|2021-05-21 02:40:30|4238.2|4226.2|4238.3|4226.3|4238.3|4226.3|4237.7|4225.7|0
1621564840000|2021-05-21 02:40:40|4238.8|4226.8|4237.8|4225.8|4238.8|4226.8|4237.8|4225.8|0
1621564850000|2021-05-21 02:40:50|4238.3|4226.3|4242.1|4230.1|4242.1|4230.1|4238.3|4226.3|0
1621564860000|2021-05-21 02:41:00|4241.2|4229.2|4241.3|4229.3|4244.3|4232.3|4241.2|4229.2|0
1621564870000|2021-05-21 02:41:10|4241.8|4229.8|4240.3|4228.3|4241.8|4229.8|4237.9|4225.9|0
1621564880000|2021-05-21 02:41:20|4241.8|4229.8|4242.8|4230.8|4243.7|4231.7|4241.8|4229.8|0
1621564890000|2021-05-21 02:41:30|4245.8|4229.8|4245.3|4229.3|4245.8|4233.3|4243.9|4229.3|0
1621564900000|2021-05-21 02:41:40|4243.3|4231.3|4246.4|4234.4|4246.4|4234.4|4243.3|4229.3|7
1621564910000|2021-05-21 02:41:50|4247.9|4231.9|4246.1|4230.1|4247.9|4231.9|4246.1|4230.1|13
1621564920000|2021-05-21 02:42:00|4244.1|4232.1|4244|4232|4244.1|4232.1|4244|4232|0
1621564930000|2021-05-21 02:42:10|4243.5|4231.5|4245.9|4233.9|4245.9|4233.9|4243.5|4231.5|0
1621564940000|2021-05-21 02:42:20|4245.8|4233.8|4242.4|4230.4|4245.8|4233.8|4242.4|4230.4|0
1621564950000|2021-05-21 02:42:30|4241.9|4229.9|4241.9|4229.9|4241.9|4229.9|4241.9|4229.9|0
1621564960000|2021-05-21 02:42:40|4241|4229|4240.9|4228.9|4241.8|4229.8|4240.9|4228.9|2
1621564970000|2021-05-21 02:42:50|4241.3|4229.3|4240.9|4228.9|4241.5|4229.5|4240.9|4228.9|10
1621564980000|2021-05-21 02:43:00|4240.4|4228.4|4238.4|4226.4|4240.4|4228.4|4238.1|4226.1|2
1621564990000|2021-05-21 02:43:10|4239.1|4227.1|4241.4|4229.4|4242.4|4230.4|4239.1|4227.1|14
1621565000000|2021-05-21 02:43:20|4241.3|4229.3|4238.7|4226.7|4241.3|4229.3|4238.7|4226.7|10
1621565010000|2021-05-21 02:43:30|4238.2|4226.2|4238|4226|4238.2|4226.2|4238|4226|4
1621565020000|2021-05-21 02:43:40|4238.4|4226.4|4238.4|4226.4|4238.4|4226.4|4238.4|4226.4|0
1621565030000|2021-05-21 02:43:50|||||||||2
1621565040000|2021-05-21 02:44:00|4237.4|4225.4|4237.5|4225.5|4237.5|4225.5|4237.4|4225.4|4
1621565050000|2021-05-21 02:44:10|4237.4|4225.4|4238.4|4226.4|4238.9|4226.9|4237.4|4225.4|6
1621565060000|2021-05-21 02:44:20|4238.9|4226.9|4238.9|4226.9|4238.9|4226.9|4238.9|4226.9|5
1621565070000|2021-05-21 02:44:30|4239.4|4227.4|4240.4|4228.4|4240.4|4228.4|4237.4|4225.4|5
1621565080000|2021-05-21 02:44:40|4243.8|4227.8|4243.8|4227.8|4243.8|4227.8|4243.8|4227.8|0
1621565090000|2021-05-21 02:44:50|4243.9|4227.9|4241.3|4229.3|4243.9|4229.8|4241.3|4227.4|0
1621565100000|2021-05-21 02:45:00|4241.2|4229.2|4241.2|4229.2|4241.2|4229.2|4241.2|4229.2|0
1621565120000|2021-05-21 02:45:20|4240.8|4228.8|4242.1|4230.1|4242.1|4230.1|4240.8|4228.8|0
1621565130000|2021-05-21 02:45:30|4242.2|4230.2|4242.2|4230.2|4242.2|4230.2|4242.2|4230.2|0
1621565140000|2021-05-21 02:45:40|4245.3|4229.3|4245.7|4229.7|4245.7|4231.2|4243.2|4229.2|0
1621565150000|2021-05-21 02:45:50|4246.2|4230.2|4243.3|4231.3|4246.2|4231.3|4242.9|4229.4|0
1621565160000|2021-05-21 02:46:00|4243.4|4231.4|4244.3|4232.3|4244.7|4232.7|4243.4|4231.4|0
1621565170000|2021-05-21 02:46:10|4245.2|4233.2|4244.3|4232.3|4245.2|4233.2|4244.3|4232.3|0
1621565180000|2021-05-21 02:46:20|4244.7|4232.7|4244.3|4232.3|4244.7|4232.7|4244.3|4232.3|0
1621565190000|2021-05-21 02:46:30|4245.2|4233.2|4244.3|4232.3|4245.2|4233.2|4244.3|4232.3|0
1621565200000|2021-05-21 02:46:40|4251.6|4235.6|4251.9|4235.9|4252.5|4236.5|4251.6|4235.6|0
1621565210000|2021-05-21 02:46:50|4251.4|4235.4|4259.5|4239.5|4259.5|4245.8|4246|4233|0
1621565220000|2021-05-21 02:47:00|4257.5|4241.5|4256.7|4244.7|4257.5|4245.2|4256.2|4241.5|0
1621565230000|2021-05-21 02:47:10|4256.2|4244.2|4253.7|4241.7|4256.7|4244.7|4253.7|4241.7|0
1621565240000|2021-05-21 02:47:20|4257.6|4245.6|4255.1|4243.1|4257.6|4245.6|4253.6|4241.6|1
1621565250000|2021-05-21 02:47:30|4256.1|4244.1|4254.7|4242.7|4256.1|4244.1|4254.7|4242.7|0
1621565260000|2021-05-21 02:47:40|4255.2|4243.2|4257.7|4245.7|4257.7|4245.7|4255.2|4243.2|0
1621565270000|2021-05-21 02:47:50|4257.2|4245.2|4257.4|4245.4|4258.4|4246.4|4255.8|4241.4|5
1621565280000|2021-05-21 02:48:00|4257.9|4245.9|4258.4|4246.4|4258.4|4246.4|4257.9|4245.9|0
1621565290000|2021-05-21 02:48:10|4258.9|4246.9|4259.4|4247.4|4259.4|4247.4|4258.9|4246.9|0
1621565300000|2021-05-21 02:48:20|4259.8|4247.8|4259.8|4247.8|4259.8|4247.8|4259.8|4247.8|0
1621565310000|2021-05-21 02:48:30|4262.1|4246.1|4268|4252|4268|4252|4262.1|4246.1|0
1621565320000|2021-05-21 02:48:40|4267.5|4251.5|4267.9|4251.9|4267.9|4253.9|4265.9|4251.5|0
1621565330000|2021-05-21 02:48:50|4265.9|4253.9|4276|4256|4276|4256.4|4265.9|4251.9|0
1621565340000|2021-05-21 02:49:00|4276.1|4256.1|4273|4257|4277.4|4259.5|4273|4256.1|0
1621565350000|2021-05-21 02:49:10|4273.1|4257.1|4269.6|4257.6|4273.1|4257.6|4269.6|4256.1|0
1621565360000|2021-05-21 02:49:20|4269.2|4257.2|4275.7|4255.7|4275.7|4257.2|4267.7|4254.8|0
1621565370000|2021-05-21 02:49:30|4273.6|4257.6|4272.7|4256.7|4275.7|4257.6|4272.7|4255.7|0
1621565380000|2021-05-21 02:49:40|4272.2|4256.2|4272.6|4256.6|4273.6|4256.6|4271.3|4253.1|0
1621565390000|2021-05-21 02:49:50|4273.1|4257.1|4275.1|4259.1|4279.2|4260.1|4272.1|4256.1|0
1621565400000|2021-05-21 02:50:00|4275.2|4259.2|4273.1|4261.1|4275.6|4261.1|4272.1|4258.2|0
1621565410000|2021-05-21 02:50:10|4274.6|4258.6|4274.5|4258.5|4274.6|4258.6|4274.4|4258.4|0
1621565420000|2021-05-21 02:50:20|4276.7|4256.7|4277|4261|4277.6|4261.5|4276.1|4256.7|0
1621565430000|2021-05-21 02:50:30|4277.1|4261.1|4276.9|4256.9|4277.6|4261.1|4275.1|4256.9|0
1621565440000|2021-05-21 02:50:40|4276.1|4256.1|4273.3|4261.3|4276.1|4261.3|4273.2|4255.6|0
1621565450000|2021-05-21 02:50:50|4274.3|4262.3|4274.3|4262.3|4274.3|4262.3|4273.8|4261.8|0
1621565460000|2021-05-21 02:51:00|4273.8|4261.8|4274.3|4262.3|4274.3|4262.3|4273.8|4261.8|0
1621565470000|2021-05-21 02:51:10|4274.2|4262.2|4273.8|4261.8|4274.3|4262.3|4273.7|4261.7|0
1621565480000|2021-05-21 02:51:20|4274.1|4262.1|4282.9|4266.9|4286.1|4268.2|4274.1|4262.1|6
1621565490000|2021-05-21 02:51:30|4283.4|4267.4|4285.1|4269.1|4285.6|4270.8|4282.8|4267.4|0
1621565500000|2021-05-21 02:51:40|4284.2|4268.2|4288.9|4268.9|4288.9|4274.7|4281.6|4265.7|10
1621565510000|2021-05-21 02:51:50|4285.3|4273.3|4284.8|4272.8|4285.3|4273.3|4283.9|4271.9|0
1621565520000|2021-05-21 02:52:00|4285.7|4273.7|4284.8|4272.8|4288.7|4273.7|4284.8|4270.9|0
1621565530000|2021-05-21 02:52:10|4284.7|4272.7|4284.3|4272.3|4284.7|4272.7|4284.3|4272.3|0
1621565540000|2021-05-21 02:52:20|4283.8|4271.8|4283.8|4271.8|4283.8|4271.8|4283.8|4271.8|0
1621565550000|2021-05-21 02:52:30|4283.3|4271.3|4283.3|4271.3|4283.3|4271.3|4283.3|4271.3|1
1621565560000|2021-05-21 02:52:40|4283.8|4271.8|4284.3|4272.3|4284.3|4272.3|4283.8|4271.8|0
1621565570000|2021-05-21 02:52:50|4283.8|4271.8|4283.3|4271.3|4283.8|4271.8|4283.3|4271.3|0
1621565590000|2021-05-21 02:53:10|4282.8|4270.8|4280.9|4268.9|4282.8|4270.8|4280.9|4268.9|3
1621565600000|2021-05-21 02:53:20|4281.1|4269.1|4284.3|4272.3|4284.3|4272.3|4281.1|4269.1|0
1621565610000|2021-05-21 02:53:30|4285.2|4273.2|4283.8|4271.8|4285.2|4273.2|4283.8|4271.8|0
1621565620000|2021-05-21 02:53:40|4283.7|4271.7|4282.9|4270.9|4284.3|4272.3|4282.8|4270.8|5
1621565630000|2021-05-21 02:53:50|4283.9|4271.9|4282.9|4270.9|4283.9|4271.9|4282.9|4270.9|0
1621565640000|2021-05-21 02:54:00|4282.8|4270.8|4281.9|4269.9|4282.9|4270.9|4281.9|4269.9|4
1621565650000|2021-05-21 02:54:10|4285.2|4273.2|4281.9|4269.9|4285.2|4273.2|4280.4|4268.4|1
1621565660000|2021-05-21 02:54:20|4281.4|4269.4|4281.4|4269.4|4283.3|4271.3|4281.4|4269.4|1
1621565670000|2021-05-21 02:54:30|4280.9|4268.9|4281.3|4269.3|4282.3|4270.3|4280.9|4268.9|0
1621565680000|2021-05-21 02:54:40|4283|4267|4283|4267|4283.5|4267.5|4283|4267|0
1621565690000|2021-05-21 02:54:50|4283.4|4267.4|4281.6|4265.6|4283.4|4267.4|4281.6|4265.6|0
1621565700000|2021-05-21 02:55:00|4281.2|4265.2|4280.7|4264.7|4281.2|4266.6|4278.6|4264.6|0
1621565710000|2021-05-21 02:55:10|4281|4265|4283.5|4263.5|4283.5|4265.6|4281|4263.5|0
1621565720000|2021-05-21 02:55:20|4283.6|4263.6|4284|4264|4284|4264|4283.6|4263.6|0
1621565730000|2021-05-21 02:55:30|4285|4265|4280.8|4268.8|4285|4268.9|4280.8|4265|0
1621565750000|2021-05-21 02:55:50|4280.9|4268.9|4280.9|4268.9|4280.9|4268.9|4280.9|4268.9|20
1621565760000|2021-05-21 02:56:00|4281.3|4269.3|4282.8|4270.8|4282.8|4270.8|4281.3|4269.3|0
1621565770000|2021-05-21 02:56:10|4283.7|4271.7|4282.3|4270.3|4283.7|4271.7|4281.9|4269.9|0
1621565780000|2021-05-21 02:56:20|4282.8|4270.8|4282.8|4270.8|4282.8|4270.8|4282.8|4270.8|0
1621565790000|2021-05-21 02:56:30|4282.3|4270.3|4283.7|4271.7|4283.7|4271.7|4282.3|4270.3|0
1621565800000|2021-05-21 02:56:40|4283.2|4271.2|4287.1|4271.1|4287.1|4271.2|4283.2|4271.1|0
1621565810000|2021-05-21 02:56:50|4287.5|4271.5|4287.1|4271.1|4287.5|4271.5|4287.1|4271.1|0
1621565820000|2021-05-21 02:57:00|4287.5|4271.5|4287.5|4271.5|4287.5|4271.5|4287.1|4271.1|0
1621565830000|2021-05-21 02:57:10|4286.2|4270.2|4286.2|4270.2|4286.2|4270.2|4286.2|4270.2|0
1621565840000|2021-05-21 02:57:20|4286.6|4270.6|4284.1|4272.1|4286.6|4272.1|4284.1|4270.2|0
1621565850000|2021-05-21 02:57:30|4283.7|4271.7|4284.1|4272.1|4284.1|4272.1|4283.7|4271.7|0
1621565860000|2021-05-21 02:57:40|4284.6|4272.6|4284.6|4272.6|4284.6|4272.6|4284.6|4272.6|0
1621565870000|2021-05-21 02:57:50|4287.5|4271.5|4288|4272|4288|4272|4287.5|4271.5|0
1621565880000|2021-05-21 02:58:00|4279.7|4267.7|4272.4|4260.4|4285.8|4271.6|4272.4|4260.4|1
1621565890000|2021-05-21 02:58:10|4273.3|4261.3|4273.9|4261.9|4274.4|4262.4|4273.3|4261.3|0
1621565900000|2021-05-21 02:58:20|4274.4|4262.4|4272.8|4260.8|4275.2|4263.2|4272.8|4260.8|1
1621565910000|2021-05-21 02:58:30|4271.4|4259.4|4268.9|4256.9|4272.4|4260.4|4268.9|4256.9|11
1621565920000|2021-05-21 02:58:40|4269|4257|4271.4|4259.4|4271.4|4259.4|4269|4257|0
1621565930000|2021-05-21 02:58:50|4270.9|4258.9|4269.8|4257.8|4271.4|4259.4|4268.4|4256.4|2
1621565940000|2021-05-21 02:59:00|4269.3|4257.3|4269.8|4257.8|4269.8|4257.8|4269.3|4257.3|0
1621565950000|2021-05-21 02:59:10|4269.3|4257.3|4268.9|4256.9|4269.3|4257.3|4268.9|4256.9|0
1621565960000|2021-05-21 02:59:20|4268.4|4256.4|4267.9|4255.9|4268.4|4256.4|4267.4|4255.4|0
1621565970000|2021-05-21 02:59:30|4268|4256|4267.4|4255.4|4268.9|4256.9|4267.4|4255.4|0
1621565980000|2021-05-21 02:59:40|4265.1|4253.1|4263.9|4251.9|4265.6|4253.6|4263.9|4251.9|6
1621565990000|2021-05-21 02:59:50|4264.9|4252.9|4265.8|4253.8|4266.3|4254.3|4264.9|4252.9|0
1621566000000|2021-05-21 03:00:00|4266.3|4254.3|4264.4|4252.4|4266.3|4254.3|4264.4|4252.4|14
1621566010000|2021-05-21 03:00:10|4263.9|4251.9|4261|4249|4263.9|4251.9|4261|4249|12
1621566020000|2021-05-21 03:00:20|4260.9|4248.9|4260.9|4248.9|4260.9|4248.9|4260.4|4248.4|18
1621566030000|2021-05-21 03:00:30|4260.4|4248.4|4259.5|4247.5|4260.4|4248.4|4258.4|4246.4|8
1621566040000|2021-05-21 03:00:40|4261.2|4249.2|4262.7|4250.7|4262.7|4250.7|4261.2|4249.2|0
1621566050000|2021-05-21 03:00:50|4264.7|4248.7|4264.7|4248.7|4264.7|4248.7|4264.7|4248.7|0
1621566060000|2021-05-21 03:01:00|4265.2|4249.2|4266.2|4250.2|4266.6|4252.4|4262.2|4248.4|0
1621566070000|2021-05-21 03:01:10|4267.6|4251.6|4266.7|4250.7|4267.6|4251.6|4265.7|4249.7|0
1621566080000|2021-05-21 03:01:20|4268.6|4252.6|4271.6|4255.6|4271.6|4255.6|4268.6|4252.6|0
1621566090000|2021-05-21 03:01:30|4272.1|4256.1|4269.6|4253.6|4272.1|4259.1|4269.6|4253.6|0
1621566100000|2021-05-21 03:01:40|4269.7|4253.7|4271.6|4255.6|4271.6|4255.6|4269.7|4253.7|0
1621566110000|2021-05-21 03:01:50|4271.5|4255.5|4273.1|4257.1|4273.1|4257.1|4271.5|4255.5|0
1621566120000|2021-05-21 03:02:00|4272.6|4256.6|4270.8|4258.8|4272.6|4258.8|4270.8|4256.6|0
1621566130000|2021-05-21 03:02:10|4271.2|4259.2|4271.2|4259.2|4271.2|4259.2|4270.7|4258.7|0
1621566140000|2021-05-21 03:02:20|4273.7|4257.7|4274.2|4258.2|4274.2|4258.2|4273.7|4257.7|0
1621566150000|2021-05-21 03:02:30|4274.7|4258.7|4279.6|4263.6|4279.6|4263.6|4274.7|4258.7|0
1621566160000|2021-05-21 03:02:40|4279.5|4263.5|4278.7|4266.7|4280.5|4266.7|4278.7|4263.1|0
1621566170000|2021-05-21 03:02:50|4279.5|4267.5|4276.1|4260.1|4280|4267.5|4276.1|4260.1|0
1621566180000|2021-05-21 03:03:00|4275.6|4259.6|4272.6|4260.6|4276.2|4260.6|4272.6|4258.6|0
1621566190000|2021-05-21 03:03:10|4275.6|4259.6|4275.6|4259.6|4275.6|4259.6|4275.6|4259.6|0
1621566200000|2021-05-21 03:03:20|4276.1|4260.1|4276.5|4260.5|4276.5|4260.5|4275.6|4259.6|0
1621566210000|2021-05-21 03:03:30|4275.1|4259.1|4274.6|4258.6|4275.1|4259.1|4274.6|4258.6|0
1621566220000|2021-05-21 03:03:40|4274.7|4258.7|4276|4260|4276.1|4260.1|4274.7|4258.7|0
1621566230000|2021-05-21 03:03:50|4277|4261|4281.5|4261.5|4281.5|4263|4277|4261|0
1621566240000|2021-05-21 03:04:00|4281.6|4261.6|4281.6|4261.6|4281.6|4263.9|4279.9|4261.1|0
1621566250000|2021-05-21 03:04:10|4282.1|4262.1|4280|4264|4282.1|4264|4279.5|4262.1|0
1621566260000|2021-05-21 03:04:20|4279.5|4263.5|4275|4263|4279.5|4263.5|4275|4263|0
1621566270000|2021-05-21 03:04:30|4286|4270|4286.9|4270.9|4287.5|4274|4285.5|4270|0
1621566280000|2021-05-21 03:04:40|4286.5|4270.5|4287|4271|4287|4273.5|4285|4270|0
1621566290000|2021-05-21 03:04:50|4289.7|4273.7|4290.1|4274.1|4291.5|4274.6|4289|4271.1|0
1621566300000|2021-05-21 03:05:00|4290.5|4274.5|4293.8|4281.8|4293.8|4281.8|4288.1|4274.1|0
1621566310000|2021-05-21 03:05:10|4295.6|4283.6|4292.4|4280.4|4295.6|4283.6|4290.4|4278.4|2
1621566320000|2021-05-21 03:05:20|4292.9|4280.9|4295.2|4279.2|4295.7|4281.9|4292.5|4277.7|1
1621566330000|2021-05-21 03:05:30|4293.7|4277.7|4294.2|4278.2|4295.5|4279.5|4293.7|4277.7|0
1621566340000|2021-05-21 03:05:40|4294.6|4278.6|4293.7|4281.7|4295.2|4281.7|4293.2|4278.6|0
1621566360000|2021-05-21 03:06:00|4294.7|4278.7|4294.7|4278.7|4294.7|4278.7|4294.7|4278.7|0
1621566370000|2021-05-21 03:06:10|4295.2|4279.2|4296.5|4284.5|4298.2|4284.5|4294.3|4278.2|3
1621566380000|2021-05-21 03:06:20|4296.6|4284.6|4302.1|4282.1|4302.6|4285|4296.6|4282.1|2
1621566390000|2021-05-21 03:06:30|4300.2|4284.2|4305.3|4285.3|4305.3|4287.8|4299.7|4283.7|0
1621566400000|2021-05-21 03:06:40|4306.8|4286.8|4309.4|4289.4|4309.9|4289.9|4305.3|4285.3|0
1621566410000|2021-05-21 03:06:50|4309.9|4289.9|4309.9|4289.9|4310.3|4290.3|4307.9|4287.9|0
1621566420000|2021-05-21 03:07:00|4310.4|4290.4|4310.9|4290.9|4313.8|4293.8|4308.4|4288.4|0
1621566430000|2021-05-21 03:07:10|4310.4|4290.4|4310.9|4290.9|4312.4|4292.4|4309.6|4289.6|0
1621566440000|2021-05-21 03:07:20|4311|4291|4310.4|4290.4|4311.4|4292.4|4306.9|4289.9|0
1621566450000|2021-05-21 03:07:30|4308.3|4292.3|4307.4|4287.4|4310.4|4292.3|4307.3|4287.4|0
1621566460000|2021-05-21 03:07:40|4307.9|4287.9|4306.9|4290.9|4309.4|4291.3|4306.9|4287.4|0
1621566470000|2021-05-21 03:07:50|4309.4|4289.4|4295.3|4275.3|4309.4|4291.9|4295.3|4275.3|0
1621566480000|2021-05-21 03:08:00|4305.5|4285.5|4298.4|4282.4|4305.5|4287.4|4298|4280.5|0
1621566490000|2021-05-21 03:08:10|4298.5|4282.5|4297.4|4277.4|4299.5|4282.5|4294.9|4276.9|0
1621566500000|2021-05-21 03:08:20|4296.9|4276.9|4293.4|4277.4|4297.4|4279.3|4293.4|4275.9|0
1621566510000|2021-05-21 03:08:30|4299.5|4279.5|4300.4|4280.4|4302.5|4282.5|4299.1|4279.1|0
1621566520000|2021-05-21 03:08:40|4300|4280|4299.5|4279.5|4302.4|4284.1|4296.1|4279.3|2
1621566530000|2021-05-21 03:08:50|4299.9|4279.9|4299.3|4279.3|4300.3|4280.3|4299.3|4279.3|0
1621566540000|2021-05-21 03:09:00|4299.7|4279.7|4299.7|4279.7|4299.7|4279.7|4299.7|4279.7|0
1621566550000|2021-05-21 03:09:10|4297.8|4281.8|4299.3|4279.3|4301|4282.2|4296.8|4277.9|0
1621566560000|2021-05-21 03:09:20|4299.7|4279.7|4296.8|4280.8|4299.7|4281.2|4296.8|4279.3|0
1621566570000|2021-05-21 03:09:30|4299.3|4279.3|4298.7|4282.7|4299.7|4282.7|4296.3|4279.3|0
1621566580000|2021-05-21 03:09:40|4297.8|4281.8|4297.8|4281.8|4297.8|4281.8|4297.8|4281.8|0
1621566590000|2021-05-21 03:09:50|4297.7|4281.7|4297.7|4281.7|4297.7|4281.7|4297.7|4281.7|0
1621566600000|2021-05-21 03:10:00|4296.4|4280.4|4292.5|4280.5|4296.4|4281|4292.5|4279.9|0
1621566610000|2021-05-21 03:10:10|4295.5|4279.5|4292|4280|4295.5|4281|4292|4279.5|0
1621566620000|2021-05-21 03:10:20|4295.8|4283.8|4294.4|4282.4|4295.9|4283.8|4293.1|4279|0
1621566630000|2021-05-21 03:10:30|4294|4282|4291.1|4279.1|4294|4282|4291.1|4279.1|0
1621566640000|2021-05-21 03:10:40|4291.7|4279.7|4288|4276|4292.6|4280.6|4288|4276|3
1621566650000|2021-05-21 03:10:50|4287.5|4275.5|4289.2|4269.2|4291.2|4275.5|4287.5|4269.2|2
1621566660000|2021-05-21 03:11:00|4288.7|4268.7|4287.7|4267.7|4288.7|4268.7|4287.7|4267.7|0
1621566670000|2021-05-21 03:11:10|4288.7|4268.7|4290.2|4270.2|4292.7|4272.7|4288.7|4268.7|0
1621566680000|2021-05-21 03:11:20|4290.3|4270.3|4287.6|4267.6|4290.7|4270.7|4284.2|4264.2|0
1621566690000|2021-05-21 03:11:30|4287.7|4267.7|4289.6|4273.6|4292.2|4273.7|4287.2|4267.2|0
1621566700000|2021-05-21 03:11:40|4291.5|4271.5|4289.2|4269.2|4291.5|4273.6|4287.1|4269.2|0
1621566710000|2021-05-21 03:11:50|4290.6|4270.6|4287.1|4267.1|4292|4274.1|4287.1|4267.1|0
1621566720000|2021-05-21 03:12:00|4287.6|4267.6|4290.6|4270.6|4290.6|4270.6|4286.5|4266.5|0
1621566730000|2021-05-21 03:12:10|4291.1|4271.1|4288.6|4268.6|4291.1|4271.1|4288.6|4268.6|0
1621566740000|2021-05-21 03:12:20|4289.1|4269.1|4288.7|4268.7|4289.2|4269.2|4288.7|4268.7|0
1621566750000|2021-05-21 03:12:30|4288.1|4268.1|4288.1|4268.1|4288.1|4268.1|4288.1|4268.1|0
1621566760000|2021-05-21 03:12:40|4288.6|4268.6|4285.9|4269.9|4289.1|4269.9|4285.9|4268.1|0
1621566770000|2021-05-21 03:12:50|4285|4269|4284.5|4268.5|4285|4269|4284.5|4268.5|0
1621566780000|2021-05-21 03:13:00|4284|4268|4284|4268|4284|4268|4284|4268|0
1621566790000|2021-05-21 03:13:10|4283.1|4267.1|4285.6|4265.6|4286|4267.5|4283.1|4265.6|0
1621566800000|2021-05-21 03:13:20|4285|4265|4285.5|4265.5|4285.5|4265.5|4285|4265|0
1621566810000|2021-05-21 03:13:30|4285.6|4265.6|4286|4266|4286|4266|4285.6|4265.6|0
1621566820000|2021-05-21 03:13:40|4284|4268|4284|4268|4284|4268|4284|4268|0
1621566830000|2021-05-21 03:13:50|4283.9|4267.9|4283.9|4267.9|4283.9|4267.9|4283.9|4267.9|0
1621566870000|2021-05-21 03:14:30|4282|4262|4281.5|4261.5|4283.5|4263.5|4281|4261|0
1621566880000|2021-05-21 03:14:40|4281|4261|4280.4|4260.4|4281.5|4261.5|4280.4|4260.4|0
1621566890000|2021-05-21 03:14:50|4281|4261|4279.6|4259.6|4281|4263|4279|4259.5|0
1621566900000|2021-05-21 03:15:00|4280|4260|4281.5|4261.5|4281.5|4261.5|4280|4260|0
1621566910000|2021-05-21 03:15:10|4282|4262|4278.5|4258.5|4284|4265|4278|4258.5|0
1621566920000|2021-05-21 03:15:20|4279|4259|4279.5|4259.5|4279.5|4259.5|4278|4258|0
1621566930000|2021-05-21 03:15:30|4280|4260|4281.5|4261.5|4282|4262|4280|4260|0
1621566940000|2021-05-21 03:15:40|4280|4260|4278|4258|4280|4260|4278|4258|0
1621566950000|2021-05-21 03:15:50|4278.5|4258.5|4282|4262|4282|4262|4278|4258|0
1621566960000|2021-05-21 03:16:00|4281.5|4261.5|4281.5|4261.5|4283|4264|4280|4261|0
1621566970000|2021-05-21 03:16:10|4282.6|4262.6|4281.7|4265.7|4283.5|4265.7|4281.7|4262.5|0
1621566980000|2021-05-21 03:16:20|4286.2|4266.2|4283.4|4267.4|4286.2|4267.9|4283|4264.9|0
1621567000000|2021-05-21 03:16:40|4283.5|4267.5|4284.4|4268.4|4284.4|4268.4|4283.5|4267.5|0
1621567010000|2021-05-21 03:16:50|4283.8|4271.8|4285.8|4269.8|4285.8|4271.8|4283.8|4268.8|0
1621567020000|2021-05-21 03:17:00|4284.8|4268.8|4285.3|4269.3|4285.3|4271.8|4283.8|4268.8|0
1621567030000|2021-05-21 03:17:10|4283.8|4271.8|4285.6|4273.6|4286.6|4274.6|4283.8|4271.8|0
1621567050000|2021-05-21 03:17:30|4285.2|4273.2|4286.5|4274.5|4288.6|4276.6|4285.2|4273.2|0
1621567060000|2021-05-21 03:17:40|4288.1|4276.1|4286.5|4274.5|4288.1|4276.1|4286.5|4274.5|0
1621567070000|2021-05-21 03:17:50|4284.9|4272.9|4288.5|4276.5|4288.5|4276.5|4284.9|4272.9|0
1621567080000|2021-05-21 03:18:00|4288|4276|4288.9|4276.9|4289.1|4277.1|4288|4276|7
1621567090000|2021-05-21 03:18:10|4288|4276|4288|4276|4288.5|4276.5|4288|4276|0
1621567100000|2021-05-21 03:18:20|4288.3|4276.3|4293.5|4273.5|4295.3|4279.1|4288.3|4273.5|1
1621567110000|2021-05-21 03:18:30|4293.1|4273.1|4295|4275|4295|4277.1|4291.8|4273.1|0
1621567120000|2021-05-21 03:18:40|4293|4277|4296.8|4276.8|4296.8|4279.3|4293|4275|0
1621567130000|2021-05-21 03:18:50|4294.8|4278.8|4296.2|4280.2|4296.2|4282.5|4294.5|4278.8|0
1621567140000|2021-05-21 03:19:00|4294.5|4282.5|4294.4|4282.4|4296.8|4282.8|4294.3|4280.2|0
1621567150000|2021-05-21 03:19:10|4296.7|4280.7|4296.2|4284.2|4296.8|4284.2|4294.9|4280.7|0
1621567160000|2021-05-21 03:19:20|4295.9|4283.9|4297.7|4285.7|4297.7|4285.7|4295.8|4283.8|0
1621567170000|2021-05-21 03:19:30|4296.7|4280.7|4297.2|4281.2|4297.2|4281.2|4296.7|4280.7|0
1621567180000|2021-05-21 03:19:40|4296.8|4280.8|4297.2|4281.2|4297.2|4281.2|4296.8|4280.8|0
1621567190000|2021-05-21 03:19:50|4295.3|4283.3|4297.1|4285.1|4297.3|4285.1|4294.8|4280.2|0
1621567200000|2021-05-21 03:20:00|4295.7|4283.7|4296.7|4284.7|4296.7|4284.7|4294.5|4280.3|0
1621567210000|2021-05-21 03:20:10|4294.4|4282.4|4293.6|4281.6|4294.4|4282.4|4293.6|4281.6|0
1621567220000|2021-05-21 03:20:20|4292.9|4280.9|4293.1|4281.1|4293.1|4281.1|4291.3|4279.3|0
1621567230000|2021-05-21 03:20:30|4293|4281|4292.6|4280.6|4293.1|4281.1|4292.2|4280.2|0
1621567240000|2021-05-21 03:20:40|4292.1|4280.1|4292.1|4280.1|4292.1|4280.1|4292.1|4280.1|0
1621567250000|2021-05-21 03:20:50|4291.6|4279.6|4291.6|4279.6|4292.1|4280.1|4291.6|4279.6|0
1621567270000|2021-05-21 03:21:10|4293|4281|4293|4281|4293|4281|4293|4281|0
1621567280000|2021-05-21 03:21:20|4290.2|4274.2|4290.2|4274.2|4290.2|4274.2|4290.2|4274.2|2
1621567290000|2021-05-21 03:21:30|4292.4|4276.4|4291.9|4275.9|4292.4|4276.4|4291.9|4275.9|0
1621567300000|2021-05-21 03:21:40|4293.7|4277.7|4295.3|4279.3|4296.7|4279.3|4293.7|4275.8|0
1621567310000|2021-05-21 03:21:50|4295.8|4279.8|4296.2|4276.2|4297.8|4279.8|4295.8|4276.2|0
1621567320000|2021-05-21 03:22:00|4294.3|4278.3|4293.7|4277.7|4294.3|4278.3|4293.7|4277.7|0
1621567330000|2021-05-21 03:22:10|4292.8|4280.8|4295.4|4279.4|4295.4|4280.8|4292.8|4279.4|0
1621567340000|2021-05-21 03:22:20|4295.8|4279.8|4288.4|4276.4|4295.8|4283.7|4288.4|4276.4|0
1621567350000|2021-05-21 03:22:30|4295.8|4275.8|4294.9|4274.9|4295.8|4275.8|4294.9|4274.9|1
1621567360000|2021-05-21 03:22:40|4296.3|4276.3|4296.3|4276.3|4296.8|4276.8|4296.3|4276.3|0
1621567370000|2021-05-21 03:22:50|4293.8|4277.8|4292.3|4276.3|4293.8|4277.8|4292.3|4276.3|0
1621567380000|2021-05-21 03:23:00|4292.8|4276.8|4292.9|4276.9|4292.9|4276.9|4292.8|4276.8|0
1621567390000|2021-05-21 03:23:10|4295|4275|4295|4275|4295|4275|4295|4275|0
1621567400000|2021-05-21 03:23:20|4294.4|4278.4|4294.4|4278.4|4294.4|4278.4|4293.9|4277.9|0
1621567410000|2021-05-21 03:23:30|4294.3|4278.3|4295.3|4279.3|4295.5|4281.5|4293.5|4277.9|0
1621567420000|2021-05-21 03:23:40|4295.4|4279.4|4295.8|4279.8|4295.8|4279.8|4295.4|4279.4|0
1621567440000|2021-05-21 03:24:00|4293.9|4281.9|4295.8|4279.8|4295.9|4281.9|4293.9|4279.8|0
1621567450000|2021-05-21 03:24:10|4296.3|4280.3|4295.8|4279.8|4296.3|4280.3|4295.4|4279.4|0
1621567460000|2021-05-21 03:24:20|4294.7|4282.7|4294.9|4282.9|4294.9|4282.9|4294.7|4282.7|1
1621567470000|2021-05-21 03:24:30|4294.5|4282.5|4293.6|4281.6|4294.5|4282.5|4293.2|4281.2|0
1621567480000|2021-05-21 03:24:40|4294.5|4282.5|4294.5|4282.5|4294.5|4282.5|4294.5|4282.5|0
1621567500000|2021-05-21 03:25:00|4294.9|4282.9|4294.9|4282.9|4294.9|4282.9|4294.9|4282.9|0
1621567510000|2021-05-21 03:25:10|4293.2|4281.2|4293.2|4281.2|4293.2|4281.2|4293.2|4281.2|0
1621567520000|2021-05-21 03:25:20|4292.7|4280.7|4294|4282|4294|4282|4292.7|4280.7|0
1621567530000|2021-05-21 03:25:30|4293.2|4281.2|4293.2|4281.2|4293.2|4281.2|4293.2|4281.2|0
1621567560000|2021-05-21 03:26:00|4293.6|4281.6|4293.6|4281.6|4293.6|4281.6|4293.6|4281.6|0
1621567570000|2021-05-21 03:26:10|4293.2|4281.2|4293.2|4281.2|4293.2|4281.2|4293.2|4281.2|0
1621567590000|2021-05-21 03:26:30|4292.3|4280.3|4291.4|4279.4|4292.3|4280.3|4291.4|4279.4|2
1621567600000|2021-05-21 03:26:40|4291.8|4279.8|4290.9|4278.9|4291.8|4279.8|4290.9|4278.9|2
1621567610000|2021-05-21 03:26:50|4290.5|4278.5|4290.5|4278.5|4290.5|4278.5|4290.5|4278.5|1
1621567620000|2021-05-21 03:27:00|4289.6|4277.6|4289.6|4277.6|4289.6|4277.6|4289.6|4277.6|3
1621567630000|2021-05-21 03:27:10|4290.5|4278.5|4290|4278|4290.5|4278.5|4289.6|4277.6|3
1621567640000|2021-05-21 03:27:20|4289.9|4277.9|4290.9|4278.9|4290.9|4278.9|4289.9|4277.9|0
1621567650000|2021-05-21 03:27:30|4291.4|4279.4|4291.4|4279.4|4291.4|4279.4|4291.4|4279.4|0
1621567660000|2021-05-21 03:27:40|4291.8|4279.8|4291.8|4279.8|4291.8|4279.8|4291.8|4279.8|0
1621567690000|2021-05-21 03:28:10|4291.6|4279.6|4291.6|4279.6|4291.6|4279.6|4291.6|4279.6|0
1621567700000|2021-05-21 03:28:20|4289.4|4277.4|4289.9|4277.9|4289.9|4277.9|4289.4|4277.4|2
1621567710000|2021-05-21 03:28:30|4289.4|4277.4|4291.2|4279.2|4291.2|4279.2|4289.4|4277.4|1
1621567720000|2021-05-21 03:28:40|4294.4|4282.4|4294.3|4282.3|4294.4|4282.4|4294.3|4282.3|0
1621567730000|2021-05-21 03:28:50|4294.7|4282.7|4294.8|4282.8|4294.8|4282.8|4294.7|4282.7|0
1621567740000|2021-05-21 03:29:00|4294.7|4282.7|4294.7|4282.7|4294.7|4282.7|4294.7|4282.7|0
1621567750000|2021-05-21 03:29:10|4294.3|4282.3|4294.3|4282.3|4294.3|4282.3|4294.3|4282.3|0
1621567760000|2021-05-21 03:29:20|4296.5|4284.5|4297.7|4285.7|4297.7|4285.7|4296.5|4284.5|5
1621567770000|2021-05-21 03:29:30|4298.2|4286.2|4299.2|4287.2|4299.2|4287.2|4298.2|4286.2|6
1621567780000|2021-05-21 03:29:40|4299.4|4287.4|4300.4|4284.4|4301.8|4287.4|4299.4|4284.4|5
1621567790000|2021-05-21 03:29:50|4300.3|4284.3|4300.4|4284.4|4300.4|4284.4|4299.8|4283.8|0
1621567800000|2021-05-21 03:30:00|4300.9|4284.9|4300.9|4284.9|4301.4|4285.4|4300.3|4284.3|0
1621567810000|2021-05-21 03:30:10|4301.4|4285.4|4302.4|4286.4|4302.4|4286.4|4299.2|4283.2|0
1621567820000|2021-05-21 03:30:20|4299.2|4287.2|4301.9|4289.9|4303.3|4289.9|4299.2|4287.2|0
1621567830000|2021-05-21 03:30:30|4302.3|4290.3|4304.2|4292.2|4304.2|4292.2|4302.3|4290.3|0
1621567840000|2021-05-21 03:30:40|4305.6|4293.6|4305.8|4293.8|4305.8|4293.8|4305.6|4293.6|5
1621567860000|2021-05-21 03:31:00|4305.7|4293.7|4295.5|4283.5|4306.3|4293.7|4295.5|4283.5|0
1621567870000|2021-05-21 03:31:10|4296.4|4284.4|4296.4|4284.4|4296.4|4284.4|4296.4|4284.4|0
1621567880000|2021-05-21 03:31:20|4295.5|4283.5|4295.4|4283.4|4295.5|4283.5|4294.5|4282.5|0
1621567890000|2021-05-21 03:31:30|4295.9|4283.9|4295.4|4283.4|4295.9|4283.9|4295.4|4283.4|0
1621567910000|2021-05-21 03:31:50|4296.3|4284.3|4302.8|4286.8|4302.8|4287.9|4296.3|4282.9|0
1621567920000|2021-05-21 03:32:00|4300.9|4288.9|4301.3|4289.3|4304.8|4290.3|4300.9|4287.8|0
1621567930000|2021-05-21 03:32:10|4303.2|4287.2|4300.8|4284.8|4303.2|4287.2|4300.8|4284.8|0
1621567940000|2021-05-21 03:32:20|4299.8|4283.8|4299.8|4283.8|4299.8|4283.8|4299.8|4283.8|0
1621567950000|2021-05-21 03:32:30|4299.3|4283.3|4296.3|4284.3|4299.5|4285.5|4295.9|4282.4|0
1621567960000|2021-05-21 03:32:40|4296.8|4284.8|4299.3|4283.3|4299.7|4285.2|4296.8|4283.3|0
1621567980000|2021-05-21 03:33:00|4299.7|4283.7|4300.7|4284.7|4300.7|4284.7|4299.7|4283.7|0
1621568000000|2021-05-21 03:33:20|4300.8|4284.8|4300.8|4284.8|4300.8|4284.8|4300.8|4284.8|0
1621568010000|2021-05-21 03:33:30|4300.7|4284.7|4300.7|4284.7|4300.7|4284.7|4300.7|4284.7|0
1621568030000|2021-05-21 03:33:50|4300.2|4284.2|4300.2|4284.2|4300.2|4284.2|4300.2|4284.2|0
1621568040000|2021-05-21 03:34:00|4300.3|4284.3|4297.4|4285.4|4300.8|4287.2|4297.4|4284.3|0
1621568050000|2021-05-21 03:34:10|4297.8|4285.8|4297.8|4285.8|4297.8|4285.8|4297.8|4285.8|0
1621568060000|2021-05-21 03:34:20|4297.4|4285.4|4297.4|4285.4|4297.4|4285.4|4297.4|4285.4|0
1621568070000|2021-05-21 03:34:30|4297.8|4285.8|4297.4|4285.4|4297.8|4285.8|4297.4|4285.4|0
1621568080000|2021-05-21 03:34:40|4297.8|4285.8|4298.3|4286.3|4298.3|4286.3|4297.8|4285.8|0
1621568100000|2021-05-21 03:35:00|4301.3|4285.3|4300.8|4284.8|4301.3|4285.3|4300.8|4284.8|0
1621568160000|2021-05-21 03:36:00|4300.9|4284.9|4300.9|4284.9|4300.9|4284.9|4300.9|4284.9|1
1621568170000|2021-05-21 03:36:10|4301.4|4285.4|4303.3|4287.3|4303.3|4287.3|4301.4|4285.4|0
1621568190000|2021-05-21 03:36:30|4304.4|4288.4|4305.8|4289.8|4305.8|4289.8|4304.4|4288.4|0
1621568200000|2021-05-21 03:36:40|4305.7|4293.7|4308.8|4292.8|4308.8|4293.7|4305.2|4291.4|0
1621568210000|2021-05-21 03:36:50|4306.3|4294.3|4307.3|4295.3|4307.3|4295.3|4306.3|4294.3|0
1621568220000|2021-05-21 03:37:00|4307.2|4295.2|4304.8|4288.8|4308.3|4295.2|4304.8|4288.8|0
1621568230000|2021-05-21 03:37:10|4305.3|4289.3|4304.3|4288.3|4305.3|4290.3|4302.3|4288.3|0
1621568250000|2021-05-21 03:37:30|4304.8|4288.8|4304.8|4288.8|4304.8|4288.8|4304.8|4288.8|0
1621568280000|2021-05-21 03:38:00|4302.3|4290.3|4304.3|4288.3|4304.3|4290.3|4302.3|4288.3|0
1621568310000|2021-05-21 03:38:30|4302.8|4286.8|4301.8|4285.8|4302.8|4286.8|4301.8|4285.8|0
1621568320000|2021-05-21 03:38:40|4299.5|4287.5|4302.3|4286.3|4302.3|4287.5|4299.5|4285.5|0
1621568330000|2021-05-21 03:38:50|4301.8|4285.8|4300.3|4284.3|4301.8|4285.8|4300.3|4284.3|0
1621568340000|2021-05-21 03:39:00|4299.8|4283.8|4299.8|4283.8|4299.8|4283.8|4299.8|4283.8|0
1621568350000|2021-05-21 03:39:10|4299.3|4283.3|4293|4281|4299.3|4285.2|4293|4281|0
1621568370000|2021-05-21 03:39:30|4292|4280|4292|4280|4292|4280|4292|4280|0
1621568380000|2021-05-21 03:39:40|4293|4281|4294|4282|4294.4|4282.4|4293|4281|0
1621568390000|2021-05-21 03:39:50|4297.5|4281.5|4297.9|4281.9|4297.9|4282.5|4294.4|4281.5|0
1621568400000|2021-05-21 03:40:00|4295.7|4283.7|4299.8|4283.8|4299.8|4284.6|4295.4|4281.9|0
1621568410000|2021-05-21 03:40:10|4300.3|4284.3|4300.3|4284.3|4300.3|4284.3|4300.3|4284.3|0
1621568420000|2021-05-21 03:40:20|4300.4|4284.4|4303.8|4287.8|4303.8|4290.1|4300.4|4284.4|0
1621568430000|2021-05-21 03:40:30|4304.3|4288.3|4305.3|4289.3|4305.3|4289.3|4304.3|4288.3|0
1621568460000|2021-05-21 03:41:00|4304.7|4288.7|4304.3|4288.3|4304.7|4288.7|4304.3|4288.3|0
1621568470000|2021-05-21 03:41:10|4304.7|4288.7|4305.3|4289.3|4305.3|4289.3|4304.7|4288.7|0
1621568490000|2021-05-21 03:41:30|4305.8|4293.8|4310.3|4294.3|4310.3|4294.3|4305.8|4292.3|0
1621568500000|2021-05-21 03:41:40|4310.8|4294.8|4309.8|4293.8|4310.8|4294.8|4309.8|4293.8|0
1621568510000|2021-05-21 03:41:50|4311.8|4299.8|4310.3|4294.3|4315.8|4299.8|4310.3|4292.8|0
1621568520000|2021-05-21 03:42:00|4310.8|4294.8|4310.3|4294.3|4310.8|4294.8|4310.3|4294.3|0
1621568540000|2021-05-21 03:42:20|4307.3|4295.3|4306.9|4294.9|4307.3|4295.3|4306.9|4294.9|0
1621568550000|2021-05-21 03:42:30|4306.4|4294.4|4306|4294|4306.4|4294.4|4306|4294|0
1621568560000|2021-05-21 03:42:40|4305|4293|4305|4293|4305|4293|4305|4293|0
1621568570000|2021-05-21 03:42:50|4306|4294|4305.9|4293.9|4306.4|4294.4|4305.9|4293.9|0
1621568590000|2021-05-21 03:43:10|4306|4294|4306.4|4294.4|4306.4|4294.4|4306|4294|0
1621568600000|2021-05-21 03:43:20|4308.4|4292.4|4313.8|4297.8|4313.8|4299.8|4308.4|4292.4|0
1621568620000|2021-05-21 03:43:40|4314.3|4298.3|4316.2|4300.2|4316.3|4300.3|4314.3|4298.3|0
1621568630000|2021-05-21 03:43:50|4315.7|4299.7|4315.5|4299.5|4318.8|4300.2|4315.5|4296.9|1
1621568640000|2021-05-21 03:44:00|4313.9|4301.9|4316.4|4300.4|4316.4|4301.9|4312.9|4299.4|4
1621568650000|2021-05-21 03:44:10|4316.9|4300.9|4317.9|4301.9|4317.9|4301.9|4316.9|4300.9|14
1621568660000|2021-05-21 03:44:20|4318.4|4302.4|4316.4|4300.4|4318.9|4302.9|4313.4|4298.6|6
1621568670000|2021-05-21 03:44:30|4316|4300|4317.7|4297.7|4318.2|4300.4|4315.9|4297.7|4
1621568680000|2021-05-21 03:44:40|4318.1|4298.1|4317.6|4297.6|4318.1|4298.1|4317.6|4297.6|0
1621568690000|2021-05-21 03:44:50|4319.1|4303.1|4319.1|4303.1|4319.1|4303.1|4319.1|4303.1|0
1621568700000|2021-05-21 03:45:00|4319.6|4303.6|4319.1|4303.1|4319.6|4303.6|4319.1|4303.1|0
1621568710000|2021-05-21 03:45:10|4319.6|4303.6|4319.7|4303.7|4319.7|4305.7|4317.6|4303.2|0
1621568720000|2021-05-21 03:45:20|4319.2|4303.2|4315.4|4303.4|4319.7|4305.2|4314.9|4301|0
1621568730000|2021-05-21 03:45:30|4314.5|4302.5|4311.1|4299.1|4314.5|4302.5|4311.1|4299.1|0
1621568740000|2021-05-21 03:45:40|4310.7|4298.7|4311.6|4291.6|4314.1|4298.7|4308.1|4288.1|1
1621568750000|2021-05-21 03:45:50|4311.5|4291.5|4314.5|4294.5|4315.1|4299.1|4310.5|4290.5|0
1621568760000|2021-05-21 03:46:00|4314|4294|4319.4|4299.4|4319.4|4299.4|4313.8|4293.8|0
1621568770000|2021-05-21 03:46:10|4319.5|4299.5|4321.9|4301.9|4321.9|4301.9|4319.5|4299.5|0
1621568780000|2021-05-21 03:46:20|4320.8|4300.8|4320.9|4300.9|4320.9|4303.9|4319.9|4300.8|0
1621568790000|2021-05-21 03:46:30|4320.8|4300.8|4317.6|4297.6|4320.8|4300.8|4317.6|4297.6|0
1621568800000|2021-05-21 03:46:40|4313.4|4301.4|4313.4|4301.4|4313.4|4301.4|4313.4|4301.4|0
1621568810000|2021-05-21 03:46:50|4313|4301|4313.5|4301.5|4313.5|4301.5|4313|4301|0
1621568820000|2021-05-21 03:47:00|4313.6|4301.6|4314.1|4302.1|4314.1|4302.1|4313.1|4301.1|0
1621568830000|2021-05-21 03:47:10|4314.2|4302.2|4314.2|4302.2|4314.2|4302.2|4314.2|4302.2|2
1621568840000|2021-05-21 03:47:20|4314.7|4302.7|4315.2|4303.2|4315.2|4303.2|4314.7|4302.7|0
1621568850000|2021-05-21 03:47:30|4315.1|4303.1|4315.2|4303.2|4315.2|4303.2|4314.7|4302.7|1
1621568860000|2021-05-21 03:47:40|4315.1|4303.1|4315.7|4303.7|4316.1|4304.1|4314.7|4302.7|1
1621568870000|2021-05-21 03:47:50|4316.2|4304.2|4316.2|4304.2|4316.2|4304.2|4316.2|4304.2|4
1621568880000|2021-05-21 03:48:00|||||||||2
1621568890000|2021-05-21 03:48:10|4316.4|4304.4|4316.2|4304.2|4316.4|4304.4|4316.2|4304.2|0
1621568910000|2021-05-21 03:48:30|4316.3|4304.3|4316.3|4304.3|4316.3|4304.3|4316.3|4304.3|0
1621568920000|2021-05-21 03:48:40|4316.8|4304.8|4316.8|4304.8|4316.8|4304.8|4316.8|4304.8|0
1621568930000|2021-05-21 03:48:50|4316.7|4304.7|4317.6|4305.6|4317.6|4305.6|4316.7|4304.7|4
1621568940000|2021-05-21 03:49:00|4318.1|4306.1|4317.6|4305.6|4318.1|4306.1|4317.6|4305.6|1
1621568950000|2021-05-21 03:49:10|4317.5|4305.5|4316.6|4304.6|4317.5|4305.5|4316.6|4304.6|0
1621568960000|2021-05-21 03:49:20|4316.1|4304.1|4315.7|4303.7|4316.1|4304.1|4315.7|4303.7|2
1621568970000|2021-05-21 03:49:30|4315.6|4303.6|4315.7|4303.7|4315.7|4303.7|4315.6|4303.6|0
1621568980000|2021-05-21 03:49:40|4316.2|4304.2|4316.2|4304.2|4316.2|4304.2|4316.2|4304.2|0
1621568990000|2021-05-21 03:49:50|4315.7|4303.7|4315.7|4303.7|4315.7|4303.7|4315.7|4303.7|0
1621569000000|2021-05-21 03:50:00|4316.2|4304.2|4315.7|4303.7|4316.2|4304.2|4315.7|4303.7|0
1621569010000|2021-05-21 03:50:10|4314.7|4302.7|4313.2|4301.2|4315.2|4303.2|4313.2|4301.2|5
1621569020000|2021-05-21 03:50:20|4313|4301|4315.1|4303.1|4315.1|4303.1|4311.7|4298.5|4
1621569030000|2021-05-21 03:50:30|4316|4304|4318.5|4302.5|4318.5|4304|4316|4302.5|0
1621569040000|2021-05-21 03:50:40|4317|4305|4317|4305|4317.9|4305.9|4317|4305|0
1621569060000|2021-05-21 03:51:00|4317.4|4305.4|4317.8|4305.8|4317.8|4305.8|4317.4|4305.4|0
1621569070000|2021-05-21 03:51:10|4317.4|4305.4|4317.4|4305.4|4317.4|4305.4|4317.4|4305.4|0
1621569100000|2021-05-21 03:51:40|4317|4305|4317|4305|4317|4305|4317|4305|0
1621569110000|2021-05-21 03:51:50|4317.4|4305.4|4317.5|4305.5|4317.5|4305.5|4317.4|4305.4|0
1621569120000|2021-05-21 03:52:00|4317.9|4305.9|4318.4|4306.4|4318.4|4306.4|4317.9|4305.9|0
1621569130000|2021-05-21 03:52:10|4318|4306|4318|4306|4318|4306|4318|4306|0
1621569180000|2021-05-21 03:53:00|4318.1|4306.1|4317.2|4305.2|4318.1|4306.1|4317.2|4305.2|0
1621569200000|2021-05-21 03:53:20|4317.6|4305.6|4317.6|4305.6|4317.6|4305.6|4317.6|4305.6|0
1621569220000|2021-05-21 03:53:40|4318.1|4306.1|4318.1|4306.1|4318.1|4306.1|4318.1|4306.1|0
1621569240000|2021-05-21 03:54:00|4318|4306|4318|4306|4318|4306|4318|4306|0
1621569280000|2021-05-21 03:54:40|4318.5|4306.5|4318.5|4306.5|4318.5|4306.5|4318.5|4306.5|0
1621569290000|2021-05-21 03:54:50|4318.6|4306.6|4318.7|4306.7|4318.7|4306.7|4318.6|4306.6|3
1621569310000|2021-05-21 03:55:10|4318.8|4306.8|4318.8|4306.8|4318.8|4306.8|4318.8|4306.8|0
1621569320000|2021-05-21 03:55:20|4318.7|4306.7|4318.7|4306.7|4318.7|4306.7|4318.7|4306.7|0
1621569340000|2021-05-21 03:55:40|4317.7|4305.7|4317.7|4305.7|4317.7|4305.7|4317.7|4305.7|4
1621569370000|2021-05-21 03:56:10|4317.6|4305.6|4317.1|4305.1|4317.6|4305.6|4317.1|4305.1|2
1621569390000|2021-05-21 03:56:30|4316.6|4304.6|4316.6|4304.6|4316.6|4304.6|4316.6|4304.6|0
1621569410000|2021-05-21 03:56:50|||||||||1
1621569420000|2021-05-21 03:57:00|4316.5|4304.5|4314.6|4302.6|4316.5|4304.5|4314.6|4302.6|1
1621569430000|2021-05-21 03:57:10|4315.5|4303.5|4315.5|4303.5|4315.5|4303.5|4315.5|4303.5|1
1621569440000|2021-05-21 03:57:20|4316|4304|4317|4305|4317|4305|4315.5|4303.5|0
1621569460000|2021-05-21 03:57:40|4319.3|4307.3|4319.8|4307.8|4320.3|4308.3|4319.3|4307.3|0
1621569480000|2021-05-21 03:58:00|4318.9|4306.9|4318.4|4306.4|4318.9|4306.9|4318.4|4306.4|0
1621569490000|2021-05-21 03:58:10|4317.9|4305.9|4318.3|4306.3|4318.8|4306.8|4317.4|4305.4|0
1621569500000|2021-05-21 03:58:20|4319.2|4307.2|4317.3|4305.3|4319.2|4307.2|4317.3|4305.3|0
1621569510000|2021-05-21 03:58:30|4317.4|4305.4|4317.4|4305.4|4317.8|4305.8|4317.4|4305.4|0
1621569530000|2021-05-21 03:58:50|4318.8|4306.8|4318.8|4306.8|4318.8|4306.8|4318.8|4306.8|0
1621569550000|2021-05-21 03:59:10|4319.6|4307.6|4319.7|4307.7|4320.1|4308.1|4319.6|4307.6|0
1621569560000|2021-05-21 03:59:20|4320.1|4308.1|4320.1|4308.1|4320.1|4308.1|4320.1|4308.1|0
1621569570000|2021-05-21 03:59:30|4320.2|4308.2|4320.2|4308.2|4320.2|4308.2|4320.2|4308.2|0
1621569590000|2021-05-21 03:59:50|4320.1|4308.1|4319.7|4307.7|4320.1|4308.1|4319.7|4307.7|0
1621569610000|2021-05-21 04:00:10|4319.2|4307.2|4318.7|4306.7|4319.2|4307.2|4318.7|4306.7|0
1621569630000|2021-05-21 04:00:30|4318.9|4306.9|4316.9|4304.9|4318.9|4306.9|4316.9|4304.9|2
1621569640000|2021-05-21 04:00:40|4318.7|4306.7|4316.9|4304.9|4318.7|4306.7|4316.9|4304.9|0
1621569650000|2021-05-21 04:00:50|4317.8|4305.8|4314.9|4302.9|4317.8|4305.8|4314.9|4302.9|2
1621569680000|2021-05-21 04:01:20|4314.4|4302.4|4313|4301|4314.4|4302.4|4313|4301|2
1621569690000|2021-05-21 04:01:30|4314|4302|4315.4|4303.4|4315.4|4303.4|4314|4302|0
1621569700000|2021-05-21 04:01:40|4314.5|4302.5|4314.5|4302.5|4314.5|4302.5|4314.5|4302.5|0
1621569720000|2021-05-21 04:02:00|4314.9|4302.9|4315.4|4303.4|4315.4|4303.4|4314.9|4302.9|0
1621569730000|2021-05-21 04:02:10|4314.9|4302.9|4315.4|4303.4|4315.4|4303.4|4314.9|4302.9|0
1621569740000|2021-05-21 04:02:20|4314.9|4302.9|4314.9|4302.9|4314.9|4302.9|4314.9|4302.9|0
1621569750000|2021-05-21 04:02:30|4315.4|4303.4|4315.4|4303.4|4315.4|4303.4|4315.4|4303.4|0
1621569780000|2021-05-21 04:03:00|4315|4303|4315|4303|4315|4303|4315|4303|0
1621569790000|2021-05-21 04:03:10|4315.5|4303.5|4316.3|4304.3|4316.3|4304.3|4315.5|4303.5|0
1621569810000|2021-05-21 04:03:30|4316.8|4304.8|4316.8|4304.8|4316.8|4304.8|4316.8|4304.8|0
1621569820000|2021-05-21 04:03:40|4316.3|4304.3|4316.3|4304.3|4316.3|4304.3|4316.3|4304.3|0
1621569830000|2021-05-21 04:03:50|4316.5|4304.5|4318.2|4306.2|4318.2|4306.2|4316.5|4304.5|0
1621569840000|2021-05-21 04:04:00|4317.8|4305.8|4316.3|4304.3|4317.8|4305.8|4316.3|4304.3|0
1621569860000|2021-05-21 04:04:20|4316.4|4304.4|4316.4|4304.4|4316.4|4304.4|4316.4|4304.4|0
1621569870000|2021-05-21 04:04:30|4316.5|4304.5|4316.5|4304.5|4316.5|4304.5|4316.5|4304.5|0
1621569880000|2021-05-21 04:04:40|4315.9|4303.9|4315.1|4303.1|4316|4304|4315.1|4303.1|0
1621569890000|2021-05-21 04:04:50|4315|4303|4315|4303|4315|4303|4315|4303|0
1621569900000|2021-05-21 04:05:00|4315.1|4303.1|4315|4303|4315.1|4303.1|4315|4303|0
1621569910000|2021-05-21 04:05:10|4315.1|4303.1|4315.1|4303.1|4315.1|4303.1|4315.1|4303.1|2
1621569930000|2021-05-21 04:05:30|4314.6|4302.6|4314.5|4302.5|4314.6|4302.6|4314.5|4302.5|1
1621569940000|2021-05-21 04:05:40|4314|4302|4314.1|4302.1|4314.1|4302.1|4314|4302|0
1621569960000|2021-05-21 04:06:00|4314|4302|4314|4302|4314|4302|4314|4302|0
1621569970000|2021-05-21 04:06:10|4314.1|4302.1|4314.1|4302.1|4314.1|4302.1|4314.1|4302.1|0
1621569980000|2021-05-21 04:06:20|4315.4|4303.4|4321.3|4305.3|4321.3|4305.3|4315|4303|0
1621569990000|2021-05-21 04:06:30|4320.8|4304.8|4321.3|4305.3|4321.3|4305.3|4320.8|4304.8|0
1621570000000|2021-05-21 04:06:40|4321.4|4305.4|4319.5|4307.5|4321.4|4307.5|4319.4|4305.4|0
1621570010000|2021-05-21 04:06:50|4319.4|4307.4|4319.1|4307.1|4319.4|4307.4|4319|4307|0
1621570030000|2021-05-21 04:07:10|4319.6|4307.6|4319.1|4307.1|4319.6|4307.6|4319.1|4307.1|0
1621570040000|2021-05-21 04:07:20|4320|4308|4321.4|4309.4|4321.4|4309.4|4320|4308|0
1621570060000|2021-05-21 04:07:40|4321.3|4309.3|4320.4|4308.4|4321.3|4309.3|4320.4|4308.4|0
1621570070000|2021-05-21 04:07:50|4321.4|4309.4|4324.4|4308.4|4324.4|4309.9|4321|4307.9|0
1621570080000|2021-05-21 04:08:00|4324.8|4308.8|4324.8|4308.8|4324.8|4308.8|4324.4|4308.4|0
1621570090000|2021-05-21 04:08:10|4324.4|4308.4|4324.4|4308.4|4324.4|4308.4|4324.4|4308.4|0
1621570100000|2021-05-21 04:08:20|4323.9|4307.9|4323.9|4307.9|4323.9|4307.9|4323.9|4307.9|0
1621570110000|2021-05-21 04:08:30|4323.5|4307.5|4323.3|4311.3|4323.5|4311.3|4323.3|4307.5|0
1621570120000|2021-05-21 04:08:40|4325.3|4309.3|4325.3|4309.3|4325.3|4309.3|4325.3|4309.3|2
1621570130000|2021-05-21 04:08:50|4323.2|4311.2|4323.2|4311.2|4323.2|4311.2|4323.2|4311.2|0
1621570140000|2021-05-21 04:09:00|4323.4|4311.4|4323.4|4311.4|4323.4|4311.4|4323.4|4311.4|5
1621570150000|2021-05-21 04:09:10|4323.2|4311.2|4323.5|4311.5|4323.5|4311.5|4323.2|4311.2|10
1621570160000|2021-05-21 04:09:20|4323.4|4311.4|4323.5|4311.5|4323.5|4311.5|4323.4|4311.4|0
1621570170000|2021-05-21 04:09:30|4323.4|4311.4|4324.4|4312.4|4324.4|4312.4|4323|4311|0
1621570190000|2021-05-21 04:09:50|4323.5|4311.5|4323.5|4311.5|4323.5|4311.5|4323.5|4311.5|0
1621570200000|2021-05-21 04:10:00|4324|4312|4324|4312|4324|4312|4324|4312|0
1621570210000|2021-05-21 04:10:10|4324.4|4312.4|4324.4|4312.4|4324.4|4312.4|4324.4|4312.4|0
1621570230000|2021-05-21 04:10:30|4324.3|4312.3|4324.3|4312.3|4324.3|4312.3|4324.3|4312.3|0
1621570240000|2021-05-21 04:10:40|4323.9|4311.9|4324.3|4312.3|4324.3|4312.3|4323.9|4311.9|0
1621570270000|2021-05-21 04:11:10|4324.8|4312.8|4324.8|4312.8|4324.8|4312.8|4324.8|4312.8|0
1621570280000|2021-05-21 04:11:20|4326.1|4314.1|4326.3|4314.3|4326.3|4314.3|4326.1|4314.1|2
1621570290000|2021-05-21 04:11:30|4326.7|4314.7|4326.8|4314.8|4327.3|4315.3|4326.7|4314.7|10
1621570310000|2021-05-21 04:11:50|4326.9|4314.9|4326.9|4314.9|4326.9|4314.9|4326.9|4314.9|0
1621570320000|2021-05-21 04:12:00|4327.1|4315.1|4327.1|4315.1|4327.1|4315.1|4327.1|4315.1|0
1621570330000|2021-05-21 04:12:10|4327|4315|4326.6|4314.6|4327|4315|4326.6|4314.6|0
1621570340000|2021-05-21 04:12:20|4324.8|4312.8|4324.8|4312.8|4326.5|4314.5|4324.8|4312.8|6
1621570350000|2021-05-21 04:12:30|4327|4315|4327.6|4315.6|4327.6|4315.6|4327|4315|0
1621570370000|2021-05-21 04:12:50|4327.5|4315.5|4327.5|4315.5|4327.5|4315.5|4327.5|4315.5|0
1621570400000|2021-05-21 04:13:20|4327.1|4315.1|4327.1|4315.1|4327.1|4315.1|4327.1|4315.1|1
1621570410000|2021-05-21 04:13:30|||||||||12
1621570420000|2021-05-21 04:13:40|4327.6|4315.6|4327.5|4315.5|4327.6|4315.6|4327.5|4315.5|0
1621570440000|2021-05-21 04:14:00|4327|4315|4327.6|4315.6|4327.6|4315.6|4327|4315|0
1621570450000|2021-05-21 04:14:10|4327.1|4315.1|4327.1|4315.1|4327.1|4315.1|4327.1|4315.1|0
1621570460000|2021-05-21 04:14:20|4327|4315|4327|4315|4327.1|4315.1|4327|4315|20
1621570470000|2021-05-21 04:14:30|4326.5|4314.5|4326.5|4314.5|4327|4315|4326.5|4314.5|2
1621570480000|2021-05-21 04:14:40|4326.6|4314.6|4324.7|4312.7|4326.6|4314.6|4324.7|4312.7|9
1621570490000|2021-05-21 04:14:50|4324|4312|4325|4313|4325|4313|4324|4312|16
1621570500000|2021-05-21 04:15:00|4324.5|4312.5|4325.5|4313.5|4325.5|4313.5|4324.5|4312.5|0
1621570510000|2021-05-21 04:15:10|4328|4312|4326.1|4314.1|4328|4314.1|4326.1|4312|2
1621570520000|2021-05-21 04:15:20|4325.6|4313.6|4326|4314|4328|4314|4325.5|4311.6|1
1621570530000|2021-05-21 04:15:30|4325|4313|4325.5|4313.5|4325.5|4313.5|4325|4313|0
1621570540000|2021-05-21 04:15:40|4325.6|4313.6|4325.6|4313.6|4325.6|4313.6|4325.6|4313.6|20
1621570560000|2021-05-21 04:16:00|4326|4314|4325.9|4313.9|4326|4314|4325.9|4313.9|0
1621570570000|2021-05-21 04:16:10|4325.5|4313.5|4325.5|4313.5|4325.5|4313.5|4325.5|4313.5|0
1621570600000|2021-05-21 04:16:40|4325.1|4313.1|4325.6|4313.6|4325.6|4313.6|4325.1|4313.1|0
1621570610000|2021-05-21 04:16:50|4325.1|4313.1|4325.1|4313.1|4325.1|4313.1|4325.1|4313.1|0
1621570630000|2021-05-21 04:17:10|4326|4314|4326|4314|4326|4314|4326|4314|0
1621570700000|2021-05-21 04:18:20|4325.9|4313.9|4325.9|4313.9|4325.9|4313.9|4325.9|4313.9|0
1621570720000|2021-05-21 04:18:40|4326.3|4314.3|4326.3|4314.3|4326.3|4314.3|4326.3|4314.3|0
1621570750000|2021-05-21 04:19:10|4325|4313|4325|4313|4325|4313|4325|4313|0
1621570760000|2021-05-21 04:19:20|4324.6|4312.6|4324.6|4312.6|4324.6|4312.6|4324.6|4312.6|10
1621570770000|2021-05-21 04:19:30|4324.2|4312.2|4324.6|4312.6|4324.6|4312.6|4324.2|4312.2|0
1621570780000|2021-05-21 04:19:40|4324.7|4312.7|4324.6|4312.6|4324.7|4312.7|4324.6|4312.6|15
1621570790000|2021-05-21 04:19:50|4324.7|4312.7|4324.7|4312.7|4324.7|4312.7|4324.7|4312.7|2
1621570810000|2021-05-21 04:20:10|4324.6|4312.6|4324.6|4312.6|4324.6|4312.6|4324.6|4312.6|0
1621570820000|2021-05-21 04:20:20|4324.2|4312.2|4324.2|4312.2|4324.2|4312.2|4324.2|4312.2|0
1621570830000|2021-05-21 04:20:30|4324.1|4312.1|4325.1|4313.1|4325.1|4313.1|4324.1|4312.1|0
1621570840000|2021-05-21 04:20:40|4325.2|4313.2|4325.2|4313.2|4325.2|4313.2|4325.2|4313.2|0
1621570850000|2021-05-21 04:20:50|4325.6|4313.6|4325.6|4313.6|4325.6|4313.6|4325.6|4313.6|0
1621570860000|2021-05-21 04:21:00|4326.1|4314.1|4326.1|4314.1|4326.1|4314.1|4326.1|4314.1|0
1621570870000|2021-05-21 04:21:10|4325.6|4313.6|4325.6|4313.6|4325.6|4313.6|4325.6|4313.6|0
1621570880000|2021-05-21 04:21:20|4325.7|4313.7|4325.7|4313.7|4325.7|4313.7|4325.7|4313.7|9
1621570900000|2021-05-21 04:21:40|4325.2|4313.2|4325.2|4313.2|4325.2|4313.2|4325.2|4313.2|0
1621570910000|2021-05-21 04:21:50|4322.7|4310.7|4322.7|4310.7|4322.7|4310.7|4322.7|4310.7|1
1621570920000|2021-05-21 04:22:00|4324.1|4312.1|4324.3|4312.3|4324.3|4312.3|4324.1|4312.1|2
1621570930000|2021-05-21 04:22:10|4321.8|4309.8|4311.9|4299.9|4321.8|4309.8|4311.9|4299.9|4
1621570940000|2021-05-21 04:22:20|4312|4300|4312.4|4300.4|4313.7|4301.7|4312|4300|6
1621570950000|2021-05-21 04:22:30|4312.9|4300.9|4310.1|4298.1|4312.9|4300.9|4310.1|4298.1|0
1621570960000|2021-05-21 04:22:40|4309.1|4297.1|4307.7|4295.7|4309.1|4297.1|4307.7|4295.7|13
1621570970000|2021-05-21 04:22:50|4306.3|4294.3|4307.3|4295.3|4309.4|4295.7|4306.3|4293.4|10
1621570980000|2021-05-21 04:23:00|4308.2|4296.2|4312.7|4296.7|4312.7|4296.7|4308.2|4294.3|0
1621570990000|2021-05-21 04:23:10|4313|4297|4310|4298|4313|4298|4309.6|4296.1|0
1621571000000|2021-05-21 04:23:20|4309.2|4297.2|4308.4|4296.4|4309.2|4297.2|4308.4|4296.4|32
1621571010000|2021-05-21 04:23:30|4307.5|4295.5|4305|4293|4308.6|4295.5|4305|4292.1|13
1621571020000|2021-05-21 04:23:40|4304.7|4292.7|4304.1|4292.1|4304.7|4292.7|4304.1|4292.1|0
1621571030000|2021-05-21 04:23:50|4304.2|4292.2|4302.1|4290.1|4304.2|4292.2|4302.1|4290.1|12
1621571040000|2021-05-21 04:24:00|4301|4289|4297.7|4285.7|4302.2|4290.2|4297.7|4285.7|10
1621571050000|2021-05-21 04:24:10|4298.2|4286.2|4295.1|4283.1|4298.2|4286.2|4295.1|4283.1|6
1621571060000|2021-05-21 04:24:20|4294.6|4282.6|4304.4|4288.4|4304.4|4288.4|4294.2|4282.2|2
1621571070000|2021-05-21 04:24:30|4304|4288|4300.7|4288.7|4304|4288.7|4300.5|4288|0
1621571080000|2021-05-21 04:24:40|4302|4290|4302.6|4290.6|4302.6|4290.6|4302|4290|0
1621571090000|2021-05-21 04:24:50|4302.5|4290.5|4292.3|4280.3|4302.5|4290.5|4291.9|4279.9|10
1621571100000|2021-05-21 04:25:00|4291.9|4279.9|4286.5|4274.5|4296.5|4282.8|4286.5|4274.5|17
1621571110000|2021-05-21 04:25:10|4286|4274|4291|4275|4291.5|4275.5|4286|4274|0
1621571120000|2021-05-21 04:25:20|4288.8|4276.8|4292.4|4276.4|4292.4|4276.8|4288.8|4273.3|0
1621571130000|2021-05-21 04:25:30|4293.8|4277.8|4290.1|4278.1|4293.8|4278.1|4290.1|4276|0
1621571140000|2021-05-21 04:25:40|4290.6|4278.6|4290.6|4278.6|4290.6|4278.6|4290.6|4278.6|0
1621571170000|2021-05-21 04:26:10|4291|4279|4293.3|4277.3|4293.3|4279|4291|4277.3|5
1621571180000|2021-05-21 04:26:20|4292.4|4276.4|4288.4|4276.4|4292.4|4276.9|4288.4|4275.9|0
1621571190000|2021-05-21 04:26:30|4288.9|4276.9|4287.5|4275.5|4288.9|4276.9|4287.5|4275.5|0
1621571200000|2021-05-21 04:26:40|4288|4276|4287|4275|4288|4276|4283.8|4271.8|0
1621571210000|2021-05-21 04:26:50|4286.9|4274.9|4286.5|4274.5|4286.9|4274.9|4286|4274|0
1621571220000|2021-05-21 04:27:00|4287.8|4271.8|4287.8|4271.8|4287.8|4271.8|4287.8|4271.8|0
1621571230000|2021-05-21 04:27:10|4285.7|4273.7|4287.5|4275.5|4287.5|4275.5|4285.3|4271.1|1
1621571240000|2021-05-21 04:27:20|4289|4273|4287.1|4271.1|4289|4273|4287.1|4271.1|0
1621571250000|2021-05-21 04:27:30|4287.6|4271.6|4288|4272|4288|4274.9|4285.5|4271.5|0
1621571260000|2021-05-21 04:27:40|4286.3|4274.3|4296.4|4276.4|4296.4|4279.8|4286.3|4274.3|6
1621571270000|2021-05-21 04:27:50|4297.7|4277.7|4298.6|4278.6|4298.6|4279.7|4294.2|4277.7|0
1621571280000|2021-05-21 04:28:00|4287.8|4275.8|4295.4|4275.4|4295.9|4275.9|4287.8|4275.4|0
1621571290000|2021-05-21 04:28:10|4293.4|4277.4|4294.4|4278.4|4294.4|4278.4|4293.4|4277.4|0
1621571300000|2021-05-21 04:28:20|4288.2|4276.2|4288.2|4276.2|4288.2|4276.2|4288.2|4276.2|1
1621571310000|2021-05-21 04:28:30|4287.8|4275.8|4288.4|4276.4|4288.4|4276.4|4287.8|4275.8|1
1621571320000|2021-05-21 04:28:40|4287.9|4275.9|4288.4|4276.4|4288.4|4276.4|4287.9|4275.9|0
1621571330000|2021-05-21 04:28:50|4291|4279|4289.2|4277.2|4291|4279|4289.2|4277.2|4
1621571340000|2021-05-21 04:29:00|4288.8|4276.8|4288.7|4276.7|4289.2|4277.2|4288.7|4276.7|0
1621571350000|2021-05-21 04:29:10|4288.8|4276.8|4288.9|4276.9|4289.2|4277.2|4288.8|4276.8|0
1621571360000|2021-05-21 04:29:20|4288.4|4276.4|4288.2|4276.2|4288.4|4276.4|4288.2|4276.2|5
1621571370000|2021-05-21 04:29:30|4288.3|4276.3|4288.3|4276.3|4288.3|4276.3|4288.3|4276.3|0
1621571380000|2021-05-21 04:29:40|4287.9|4275.9|4288.9|4276.9|4288.9|4276.9|4287.9|4275.9|0
1621571390000|2021-05-21 04:29:50|4288.8|4276.8|4288.8|4276.8|4288.8|4276.8|4288.8|4276.8|10
1621578600000|2021-05-21 06:30:00|4277.9|4265.9|4276.9|4264.9|4277.9|4265.9|4276.9|4264.9|0
1621578610000|2021-05-21 06:30:10|4275.2|4263.2|4272.8|4260.8|4275.5|4263.5|4272.8|4260.8|1
1621578620000|2021-05-21 06:30:20|4272.3|4260.3|4270.9|4258.9|4272.8|4260.8|4270.9|4258.9|4
1621578630000|2021-05-21 06:30:30|4271|4259|4269.4|4257.4|4271.9|4259.9|4269.1|4257.1|16
1621578640000|2021-05-21 06:30:40|4268.2|4256.2|4268.5|4256.5|4268.5|4256.5|4267.3|4255.3|18
1621578650000|2021-05-21 06:30:50|4267.6|4255.6|4268.5|4256.5|4268.5|4256.5|4267.3|4255.3|4
1621578660000|2021-05-21 06:31:00|4268.9|4256.9|4269|4257|4269|4257|4265.8|4253.8|0
1621578670000|2021-05-21 06:31:10|4268.5|4256.5|4267.3|4255.3|4268.5|4256.5|4265.1|4253.1|3
1621578680000|2021-05-21 06:31:20|4265.5|4253.5|4268.7|4256.7|4268.7|4256.7|4265.5|4253.5|20
1621578690000|2021-05-21 06:31:30|4268.2|4256.2|4266.2|4254.2|4268.2|4256.2|4265.1|4253.1|14
1621578700000|2021-05-21 06:31:40|4266.1|4254.1|4267.8|4251.8|4267.8|4254.1|4265.7|4251.8|0
1621578710000|2021-05-21 06:31:50|4265.7|4253.7|4263.4|4251.4|4265.7|4253.7|4262.9|4250.9|0
1621578720000|2021-05-21 06:32:00|4264.3|4252.3|4263.4|4251.4|4264.3|4252.3|4263.4|4251.4|0
1621578730000|2021-05-21 06:32:10|4263.3|4251.3|4263.3|4251.3|4263.3|4251.3|4262.9|4250.9|0
1621578740000|2021-05-21 06:32:20|4262.8|4250.8|4262.3|4250.3|4262.8|4250.8|4262.3|4250.3|0
1621578750000|2021-05-21 06:32:30|4261|4249|4261|4249|4262.9|4250.9|4261|4249|3
1621578760000|2021-05-21 06:32:40|4261.4|4249.4|4261.3|4249.3|4261.4|4249.4|4261.3|4249.3|3
1621578770000|2021-05-21 06:32:50|4261.4|4249.4|4261.4|4249.4|4261.4|4249.4|4261.4|4249.4|0
1621578780000|2021-05-21 06:33:00|4261.5|4249.5|4262.4|4250.4|4262.4|4250.4|4261.5|4249.5|0
1621578790000|2021-05-21 06:33:10|4263.3|4251.3|4263.3|4251.3|4263.3|4251.3|4262.8|4250.8|0
1621578800000|2021-05-21 06:33:20|4263.2|4251.2|4263.2|4251.2|4263.3|4251.3|4262.8|4250.8|0
1621578810000|2021-05-21 06:33:30|4262.7|4250.7|4266.7|4250.7|4266.7|4251.2|4262.7|4249.3|0
1621578820000|2021-05-21 06:33:40|4266.8|4250.8|4267.7|4251.7|4267.7|4253.6|4265.6|4250.8|0
1621578830000|2021-05-21 06:33:50|4265.6|4253.6|4265.2|4253.2|4268.1|4254.1|4263.7|4251.2|0
1621578840000|2021-05-21 06:34:00|4264.7|4252.7|4264.2|4252.2|4264.7|4252.7|4264.2|4252.2|0
1621578850000|2021-05-21 06:34:10|4264.6|4252.6|4265|4253|4265|4253|4264.5|4252.5|1
1621578860000|2021-05-21 06:34:20|4264.6|4252.6|4265.7|4253.7|4266.1|4254.1|4264.6|4252.6|5
1621578870000|2021-05-21 06:34:30|4264|4252|4264|4252|4264|4252|4264|4252|0
1621578880000|2021-05-21 06:34:40|4264.9|4252.9|4264.9|4252.9|4264.9|4252.9|4264.9|4252.9|0
1621578900000|2021-05-21 06:35:00|4265.3|4253.3|4265.3|4253.3|4265.3|4253.3|4265.3|4253.3|0
1621578910000|2021-05-21 06:35:10|4265.7|4253.7|4266.6|4254.6|4266.6|4254.6|4265.7|4253.7|2
1621578920000|2021-05-21 06:35:20|4267.1|4255.1|4268|4256|4270.2|4258.2|4262.2|4250.2|12
1621578930000|2021-05-21 06:35:30|4268.4|4256.4|4268.4|4256.4|4268.4|4256.4|4268.4|4256.4|1
1621578940000|2021-05-21 06:35:40|4269.8|4257.8|4269.8|4257.8|4269.8|4257.8|4269.8|4257.8|0
1621578960000|2021-05-21 06:36:00|4269.3|4257.3|4269.8|4257.8|4269.8|4257.8|4269.3|4257.3|2
1621578970000|2021-05-21 06:36:10|4269.7|4257.7|4269.7|4257.7|4269.7|4257.7|4269.7|4257.7|0
1621578990000|2021-05-21 06:36:30|4270.2|4258.2|4281.5|4261.5|4281.5|4261.7|4270.2|4258.2|1
1621579000000|2021-05-21 06:36:40|4279.4|4263.4|4276.8|4260.8|4279.4|4263.4|4276.8|4260.8|0
1621579010000|2021-05-21 06:36:50|4277.2|4261.2|4275.3|4263.3|4277.2|4263.3|4275.3|4261.2|0
1621579020000|2021-05-21 06:37:00|4274.4|4262.4|4274.4|4262.4|4274.4|4262.4|4274.4|4262.4|0
1621579040000|2021-05-21 06:37:20|4274.5|4262.5|4279.2|4263.2|4279.2|4263.2|4274.4|4262.4|0
1621579050000|2021-05-21 06:37:30|4279.7|4263.7|4279.7|4263.7|4279.7|4263.7|4279.7|4263.7|0
1621579060000|2021-05-21 06:37:40|4277.8|4265.8|4277.8|4265.8|4277.8|4265.8|4277.8|4265.8|0
1621579070000|2021-05-21 06:37:50|4277.7|4265.7|4277.8|4265.8|4277.8|4265.8|4277.7|4265.7|0
1621579080000|2021-05-21 06:38:00|4278.2|4266.2|4276.5|4264.5|4278.2|4266.2|4276.5|4264.5|0
1621579090000|2021-05-21 06:38:10|4276.9|4264.9|4277.4|4265.4|4277.4|4265.4|4276.9|4264.9|0
1621579100000|2021-05-21 06:38:20|4277.3|4265.3|4277.3|4265.3|4277.3|4265.3|4277.3|4265.3|0
1621579110000|2021-05-21 06:38:30|4277.8|4265.8|4276.9|4264.9|4277.8|4265.8|4276.8|4264.8|0
1621579120000|2021-05-21 06:38:40|4276.8|4264.8|4276.9|4264.9|4276.9|4264.9|4276.8|4264.8|0
1621579130000|2021-05-21 06:38:50|4277.3|4265.3|4277.3|4265.3|4277.3|4265.3|4277.3|4265.3|0
1621579140000|2021-05-21 06:39:00|4277.4|4265.4|4282.7|4266.7|4282.7|4266.7|4277.4|4265.4|0
1621579150000|2021-05-21 06:39:10|4283.2|4267.2|4282.5|4270.5|4285.8|4270.5|4282.5|4265.7|0
1621579160000|2021-05-21 06:39:20|4284.3|4272.3|4286.3|4270.3|4288.1|4272.3|4284.3|4268.1|0
1621579170000|2021-05-21 06:39:30|4287.3|4271.3|4285.6|4273.6|4287.8|4273.6|4285.6|4271.3|0
1621579180000|2021-05-21 06:39:40|4285.9|4269.9|4287|4271|4287|4271|4284.1|4268.1|0
1621579190000|2021-05-21 06:39:50|4285.2|4273.2|4288.2|4272.2|4288.6|4274.6|4285.2|4272.1|0
1621579210000|2021-05-21 06:40:10|4287.3|4271.3|4287.3|4271.3|4287.3|4271.3|4287.3|4271.3|0
1621579240000|2021-05-21 06:40:40|4284.8|4272.8|4284.8|4272.8|4284.8|4272.8|4284.8|4272.8|0
1621579250000|2021-05-21 06:40:50|4283.9|4271.9|4286.4|4270.4|4286.4|4272.4|4283.9|4270.4|0
1621579260000|2021-05-21 06:41:00|4286.9|4270.9|4284.8|4272.8|4286.9|4272.8|4284.8|4270.9|0
1621579270000|2021-05-21 06:41:10|4283.9|4271.9|4284.3|4272.3|4284.3|4272.3|4283.9|4271.9|0
1621579280000|2021-05-21 06:41:20|4283.9|4271.9|4283.9|4271.9|4283.9|4271.9|4283.8|4271.8|0
1621579290000|2021-05-21 06:41:30|4283.8|4271.8|4281.4|4269.4|4283.8|4271.8|4281.4|4269.4|0
1621579300000|2021-05-21 06:41:40|4281|4269|4277.5|4265.5|4281|4269|4277|4265|5
1621579310000|2021-05-21 06:41:50|4276.1|4264.1|4275.2|4263.2|4276.1|4264.1|4275.2|4263.2|8
1621579320000|2021-05-21 06:42:00|4274.3|4262.3|4275.9|4259.9|4276.4|4262.3|4274.3|4259.9|4
1621579330000|2021-05-21 06:42:10|4273.8|4261.8|4275.9|4259.9|4276.4|4261.8|4273.4|4259.9|0
1621579340000|2021-05-21 06:42:20|4276.4|4260.4|4273.3|4261.3|4276.4|4261.3|4272.8|4260.3|0
1621579350000|2021-05-21 06:42:30|4272.8|4260.8|4273.3|4261.3|4273.3|4261.3|4272.8|4260.8|0
1621579370000|2021-05-21 06:42:50|4272.8|4260.8|4272.8|4260.8|4272.8|4260.8|4272.8|4260.8|0
1621579380000|2021-05-21 06:43:00|4273.3|4261.3|4273.3|4261.3|4273.3|4261.3|4273.3|4261.3|0
1621579390000|2021-05-21 06:43:10|4274.8|4258.8|4271.7|4255.7|4274.8|4258.8|4271.7|4254.2|0
1621579400000|2021-05-21 06:43:20|4272.2|4256.2|4271.7|4255.7|4272.2|4256.2|4271.7|4255.7|0
1621579410000|2021-05-21 06:43:30|4272.2|4256.2|4273.2|4257.2|4273.2|4257.2|4272.2|4256.2|0
1621579420000|2021-05-21 06:43:40|4273.3|4257.3|4272.2|4256.2|4275.2|4258.2|4272.2|4254.2|0
1621579430000|2021-05-21 06:43:50|4273.2|4257.2|4275.2|4255.2|4275.2|4257.2|4273.2|4255.2|0
1621579440000|2021-05-21 06:44:00|4273.3|4257.3|4274.7|4258.7|4274.7|4258.7|4273.3|4257.3|0
1621579450000|2021-05-21 06:44:10|4275.2|4259.2|4272.2|4256.2|4277.8|4261.8|4272.2|4256.2|0
1621579460000|2021-05-21 06:44:20|4271.7|4255.7|4271.8|4255.8|4271.8|4255.8|4271.3|4255.3|0
1621579470000|2021-05-21 06:44:30|4274.8|4254.8|4274.3|4258.3|4274.8|4258.3|4273.3|4254.8|0
1621579490000|2021-05-21 06:44:50|4274.4|4258.4|4274.4|4258.4|4274.4|4258.4|4274.4|4258.4|0
1621579500000|2021-05-21 06:45:00|4274.3|4258.3|4273.9|4257.9|4274.3|4258.3|4273.9|4257.9|0
1621579510000|2021-05-21 06:45:10|4271.9|4259.9|4273.4|4261.4|4273.4|4261.4|4271.9|4259.9|0
1621579520000|2021-05-21 06:45:20|4275.4|4259.4|4279.3|4263.3|4279.3|4263.8|4275.4|4259.4|0
1621579530000|2021-05-21 06:45:30|4277.8|4265.8|4286.3|4270.3|4286.3|4272.1|4277.8|4265.6|1
1621579540000|2021-05-21 06:45:40|4286.8|4270.8|4286.3|4274.3|4287.8|4274.3|4285.3|4270.8|0
1621579550000|2021-05-21 06:45:50|4285.8|4273.8|4291.3|4275.3|4291.3|4275.4|4285.8|4273.8|0
1621579570000|2021-05-21 06:46:10|4291.8|4275.8|4285.8|4269.8|4291.8|4276.4|4284.6|4269.8|2
1621579580000|2021-05-21 06:46:20|4286.2|4270.2|4284.9|4268.9|4286.3|4271.8|4283.8|4266.2|1
1621579590000|2021-05-21 06:46:30|4285.3|4269.3|4283.7|4271.7|4285.3|4271.8|4283.7|4269.3|4
1621579600000|2021-05-21 06:46:40|4283.2|4271.2|4283.3|4271.3|4286.3|4272.2|4283.2|4268.4|1
1621579610000|2021-05-21 06:46:50|4283.2|4271.2|4282.4|4270.4|4283.4|4271.4|4282.4|4270.4|1
1621579620000|2021-05-21 06:47:00|4283.2|4271.2|4281.8|4269.8|4284.6|4271.3|4281.8|4268.6|0
1621579630000|2021-05-21 06:47:10|4281.3|4269.3|4281.7|4269.7|4281.8|4269.8|4281.3|4269.3|0
1621579640000|2021-05-21 06:47:20|4281.3|4269.3|4280.8|4268.8|4282.9|4269.9|4280.8|4266.9|3
1621579650000|2021-05-21 06:47:30|4280.4|4268.4|4278.8|4266.8|4282.3|4268.4|4278.4|4264.9|0
1621579660000|2021-05-21 06:47:40|4278.7|4266.7|4276.9|4264.9|4278.8|4266.8|4276.9|4264.9|1
1621579670000|2021-05-21 06:47:50|4277.7|4265.7|4275.4|4263.4|4277.7|4265.7|4275.4|4263.4|0
1621579680000|2021-05-21 06:48:00|4275.5|4263.5|4275.9|4263.9|4275.9|4263.9|4275.5|4263.5|0
1621579690000|2021-05-21 06:48:10|4276.4|4264.4|4276.9|4264.9|4277|4265|4276.4|4264.4|4
1621579700000|2021-05-21 06:48:20|4277|4265|4275.3|4263.3|4277|4265|4274.8|4262.8|1
1621579710000|2021-05-21 06:48:30|4274.9|4262.9|4274.3|4262.3|4275.3|4263.3|4274.3|4262.3|4
1621579720000|2021-05-21 06:48:40|4275.3|4263.3|4273.2|4261.2|4275.3|4263.3|4273.2|4261.2|10
1621579730000|2021-05-21 06:48:50|4272.8|4260.8|4271.3|4259.3|4272.8|4260.8|4271.3|4259.3|0
1621579740000|2021-05-21 06:49:00|4271.4|4259.4|4273.8|4261.8|4274.7|4262.7|4271.4|4259.4|3
1621579750000|2021-05-21 06:49:10|4274.3|4262.3|4274.8|4262.8|4274.8|4262.8|4274.3|4262.3|5
1621579760000|2021-05-21 06:49:20|4273.9|4261.9|4274.8|4262.8|4274.8|4262.8|4273.7|4261.7|1
1621579770000|2021-05-21 06:49:30|4274.3|4262.3|4275.3|4263.3|4276.6|4264.6|4274.3|4262.3|3
1621579780000|2021-05-21 06:49:40|4274.4|4262.4|4276.8|4264.8|4276.8|4264.8|4274.4|4262.4|1
1621579790000|2021-05-21 06:49:50|4276.9|4264.9|4277|4265|4277.1|4265.1|4275.4|4263.4|2
1621579800000|2021-05-21 06:50:00|4277.4|4265.4|4278.8|4266.8|4278.8|4266.8|4277.4|4265.4|0
1621579810000|2021-05-21 06:50:10|4279.3|4267.3|4279.9|4267.9|4280|4268|4279.3|4267.3|0
1621579830000|2021-05-21 06:50:30|4280.4|4264.4|4279.8|4263.8|4280.4|4264.4|4279.4|4263.4|0
1621579840000|2021-05-21 06:50:40|4277.9|4265.9|4278.4|4266.4|4278.4|4266.4|4277.9|4265.9|0
1621579860000|2021-05-21 06:51:00|4278.9|4266.9|4281.3|4265.3|4281.4|4266.9|4278.3|4264.5|7
1621579870000|2021-05-21 06:51:10|4281.2|4265.2|4281.2|4265.2|4281.2|4265.2|4281.2|4265.2|0
1621579880000|2021-05-21 06:51:20|4280.3|4264.3|4280.3|4264.3|4280.3|4264.3|4280.3|4264.3|0
1621579890000|2021-05-21 06:51:30|4277.8|4265.8|4275.4|4263.4|4278.2|4266.2|4275.4|4263.4|0
1621579900000|2021-05-21 06:51:40|4275|4263|4273.6|4261.6|4275|4263|4273.6|4261.6|0
1621579910000|2021-05-21 06:51:50|4272.6|4260.6|4273.6|4261.6|4273.6|4261.6|4272.6|4260.6|0
1621579920000|2021-05-21 06:52:00|4274.6|4262.6|4274.6|4262.6|4274.6|4262.6|4274.6|4262.6|0
1621579930000|2021-05-21 06:52:10|4275.9|4263.9|4275.9|4263.9|4275.9|4263.9|4275.4|4263.4|0
1621579940000|2021-05-21 06:52:20|4276|4264|4276.9|4264.9|4276.9|4264.9|4276|4264|0
1621579960000|2021-05-21 06:52:40|4276.4|4264.4|4275.9|4263.9|4276.4|4264.4|4274|4262|0
1621579970000|2021-05-21 06:52:50|4276.4|4264.4|4276.4|4264.4|4276.4|4264.4|4276.4|4264.4|0
1621579980000|2021-05-21 06:53:00|4276.3|4264.3|4276.3|4264.3|4276.3|4264.3|4276.3|4264.3|0
1621580000000|2021-05-21 06:53:20|4276.4|4264.4|4277.3|4265.3|4277.3|4265.3|4276.4|4264.4|0
1621580010000|2021-05-21 06:53:30|4277.8|4265.8|4280.3|4264.3|4280.3|4265.8|4277.8|4264.3|0
1621580020000|2021-05-21 06:53:40|4280.7|4264.7|4280.7|4264.7|4280.7|4264.7|4280.7|4264.7|0
1621580030000|2021-05-21 06:53:50|4278.6|4266.6|4278.6|4266.6|4278.6|4266.6|4278.6|4266.6|0
1621580040000|2021-05-21 06:54:00|4276.4|4264.4|4276.9|4264.9|4276.9|4264.9|4276.4|4264.4|0
1621580050000|2021-05-21 06:54:10|4277.3|4265.3|4277.3|4265.3|4277.3|4265.3|4277.3|4265.3|0
1621580060000|2021-05-21 06:54:20|4279.4|4263.4|4279.4|4263.4|4279.4|4263.4|4279.4|4263.4|0
1621580070000|2021-05-21 06:54:30|4280.3|4264.3|4279.8|4263.8|4280.3|4264.3|4279.8|4263.8|0
1621580110000|2021-05-21 06:55:10|4280.3|4264.3|4280.3|4264.3|4280.3|4264.3|4280.3|4264.3|0
1621580120000|2021-05-21 06:55:20|4279.4|4263.4|4276.9|4264.9|4279.4|4264.9|4276.9|4263.4|0
1621580130000|2021-05-21 06:55:30|4275.9|4263.9|4275.9|4263.9|4275.9|4263.9|4275.9|4263.9|0
1621580140000|2021-05-21 06:55:40|4275|4263|4274.5|4262.5|4275|4263|4274.5|4262.5|0
1621580150000|2021-05-21 06:55:50|4273.5|4261.5|4274.5|4262.5|4274.5|4262.5|4273.5|4261.5|2
1621580170000|2021-05-21 06:56:10|4275|4263|4274.9|4262.9|4275|4263|4274.9|4262.9|2
1621580180000|2021-05-21 06:56:20|4274.4|4262.4|4274.3|4262.3|4274.4|4262.4|4273.9|4261.9|1
1621580190000|2021-05-21 06:56:30|4274.2|4262.2|4274.3|4262.3|4274.3|4262.3|4274.2|4262.2|0
1621580230000|2021-05-21 06:57:10|4274.2|4262.2|4273.8|4261.8|4274.2|4262.2|4273.7|4261.7|0
1621580240000|2021-05-21 06:57:20|4273.7|4261.7|4272.9|4260.9|4273.7|4261.7|4272.9|4260.9|0
1621580250000|2021-05-21 06:57:30|4272.8|4260.8|4272.8|4260.8|4272.9|4260.9|4272.8|4260.8|0
1621580260000|2021-05-21 06:57:40|4272.4|4260.4|4272.4|4260.4|4272.4|4260.4|4272.4|4260.4|0
1621580270000|2021-05-21 06:57:50|4271.9|4259.9|4270.5|4258.5|4271.9|4259.9|4270.5|4258.5|4
1621580280000|2021-05-21 06:58:00|4271|4259|4272.9|4260.9|4272.9|4260.9|4270.6|4258.6|0
1621580290000|2021-05-21 06:58:10|4272.5|4260.5|4272|4260|4272.9|4260.9|4271.5|4259.5|0
1621580300000|2021-05-21 06:58:20|4272.5|4260.5|4272|4260|4272.5|4260.5|4271.6|4259.6|0
1621580310000|2021-05-21 06:58:30|4272.4|4260.4|4272.3|4260.3|4272.4|4260.4|4272.3|4260.3|2
1621580320000|2021-05-21 06:58:40|4271.8|4259.8|4270.8|4258.8|4271.8|4259.8|4270.8|4258.8|0
1621580330000|2021-05-21 06:58:50|4270.9|4258.9|4269|4257|4270.9|4258.9|4269|4257|3
1621580340000|2021-05-21 06:59:00|4272.9|4260.9|4270|4258|4273.3|4261.3|4270|4258|1
1621580350000|2021-05-21 06:59:10|4270.5|4258.5|4271.9|4259.9|4272|4260|4270.5|4258.5|0
1621580370000|2021-05-21 06:59:30|4272.8|4260.8|4272.8|4260.8|4272.8|4260.8|4272.8|4260.8|0
1621580380000|2021-05-21 06:59:40|4273.3|4261.3|4273.3|4261.3|4273.3|4261.3|4273.3|4261.3|0
1621580390000|2021-05-21 06:59:50|4273.8|4261.8|4271.4|4259.4|4273.8|4261.8|4271.4|4259.4|1
1621580400000|2021-05-21 07:00:00|4270.5|4258.5|4271.9|4259.9|4271.9|4259.9|4270.5|4258.5|0
1621580410000|2021-05-21 07:00:10|4271.4|4259.4|4271.4|4259.4|4271.4|4259.4|4271.4|4259.4|0
1621580420000|2021-05-21 07:00:20|4270.9|4258.9|4270.9|4258.9|4270.9|4258.9|4270.9|4258.9|0
1621580450000|2021-05-21 07:00:50|4271|4259|4273.3|4261.3|4273.3|4261.3|4271|4259|0
1621580460000|2021-05-21 07:01:00|4273.7|4261.7|4275.9|4259.9|4275.9|4261.7|4273.7|4259.9|0
1621580470000|2021-05-21 07:01:10|4277.7|4261.7|4274.7|4262.7|4278.2|4262.7|4273.7|4260.2|0
1621580480000|2021-05-21 07:01:20|4273.7|4261.7|4273.7|4261.7|4273.7|4261.7|4273.3|4261.3|0
1621580490000|2021-05-21 07:01:30|4273.3|4261.3|4274.2|4262.2|4274.2|4262.2|4273.3|4261.3|0
1621580530000|2021-05-21 07:02:10|4274.7|4262.7|4275.8|4263.8|4275.8|4263.8|4274.7|4262.7|0
1621580540000|2021-05-21 07:02:20|4275.3|4263.3|4275.3|4263.3|4275.8|4263.8|4275.3|4263.3|0
1621580550000|2021-05-21 07:02:30|4275.8|4263.8|4276.8|4264.8|4276.8|4264.8|4275.8|4263.8|0
1621580560000|2021-05-21 07:02:40|4276.2|4264.2|4276.2|4264.2|4276.2|4264.2|4276.2|4264.2|0
1621580570000|2021-05-21 07:02:50|4276.3|4264.3|4276.3|4264.3|4276.3|4264.3|4276.3|4264.3|0
1621580580000|2021-05-21 07:03:00|4276.8|4264.8|4276.8|4264.8|4276.8|4264.8|4276.8|4264.8|0
1621580610000|2021-05-21 07:03:30|4277.1|4265.1|4276|4264|4277.1|4265.1|4276|4264|17
1621580620000|2021-05-21 07:03:40|4275.5|4263.5|4275.5|4263.5|4275.5|4263.5|4275.5|4263.5|0
1621580640000|2021-05-21 07:04:00|4275.6|4263.6|4275.6|4263.6|4275.6|4263.6|4275.5|4263.5|0
1621580690000|2021-05-21 07:04:50|||||||||1
1621580700000|2021-05-21 07:05:00|4275.5|4263.5|4272.9|4260.9|4275.5|4263.5|4272.9|4260.9|0
1621580710000|2021-05-21 07:05:10|4272|4260|4273|4261|4273|4261|4272|4260|0
1621580720000|2021-05-21 07:05:20|4272.6|4260.6|4272.5|4260.5|4272.6|4260.6|4272.5|4260.5|0
1621580730000|2021-05-21 07:05:30|4272.6|4260.6|4272.6|4260.6|4273|4261|4272.6|4260.6|0
1621580740000|2021-05-21 07:05:40|4273.1|4261.1|4273|4261|4273.5|4261.5|4269.1|4257.1|14
1621580750000|2021-05-21 07:05:50|||||||||2
1621580760000|2021-05-21 07:06:00|4272.5|4260.5|4273|4261|4273|4261|4272.5|4260.5|1
1621580780000|2021-05-21 07:06:20|4272.1|4260.1|4272.1|4260.1|4272.1|4260.1|4272.1|4260.1|0
1621580820000|2021-05-21 07:07:00|4274|4262|4274|4262|4274|4262|4274|4262|0
1621580840000|2021-05-21 07:07:20|4273|4261|4273.1|4261.1|4273.1|4261.1|4273|4261|0
1621580850000|2021-05-21 07:07:30|4273|4261|4273.5|4261.5|4274|4262|4273|4261|0
1621580860000|2021-05-21 07:07:40|4272.5|4260.5|4271.6|4259.6|4272.5|4260.5|4271.6|4259.6|0
1621580870000|2021-05-21 07:07:50|4273.4|4261.4|4273.5|4261.5|4273.5|4261.5|4273|4261|0
1621580890000|2021-05-21 07:08:10|4274|4262|4274|4262|4274|4262|4274|4262|0
1621580900000|2021-05-21 07:08:20|4274.4|4262.4|4274.4|4262.4|4274.4|4262.4|4274.4|4262.4|8
1621580910000|2021-05-21 07:08:30|4274.7|4262.7|4275.9|4263.9|4276|4264|4274.7|4262.7|2
1621580920000|2021-05-21 07:08:40|4276.9|4264.9|4277|4265|4277|4265|4276.9|4264.9|0
1621580930000|2021-05-21 07:08:50|4277.5|4265.5|4279.9|4267.9|4279.9|4267.9|4277.5|4265.5|2
1621580940000|2021-05-21 07:09:00|||||||||1
1621580960000|2021-05-21 07:09:20|4280|4268|4282.2|4270.2|4282.2|4270.2|4280|4268|11
1621580970000|2021-05-21 07:09:30|4282.6|4270.6|4283.5|4271.5|4284.5|4272.5|4282.5|4270.5|0
1621580980000|2021-05-21 07:09:40|4283|4271|4283.5|4271.5|4283.5|4271.5|4283|4271|0
1621580990000|2021-05-21 07:09:50|4283|4271|4282.9|4270.9|4283.4|4271.4|4282.9|4270.9|0
1621581000000|2021-05-21 07:10:00|4283.4|4271.4|4284|4272|4284|4272|4283.4|4271.4|0
1621581010000|2021-05-21 07:10:10|4284.5|4272.5|4284.5|4272.5|4284.5|4272.5|4284.5|4272.5|0
1621581030000|2021-05-21 07:10:30|4284.4|4272.4|4284.5|4272.5|4284.5|4272.5|4284.4|4272.4|0
1621581050000|2021-05-21 07:10:50|4284|4272|4281.9|4269.9|4284|4272|4281.9|4269.9|0
1621581060000|2021-05-21 07:11:00|4282|4270|4283.5|4271.5|4284|4272|4282|4270|4
1621581070000|2021-05-21 07:11:10|4284|4272|4284|4272|4284.1|4272.1|4284|4272|0
1621581080000|2021-05-21 07:11:20|4283.9|4271.9|4283.9|4271.9|4283.9|4271.9|4283.9|4271.9|0
1621581090000|2021-05-21 07:11:30|4283.4|4271.4|4283.4|4271.4|4283.5|4271.5|4283.4|4271.4|1
1621581100000|2021-05-21 07:11:40|4283.9|4271.9|4283.9|4271.9|4283.9|4271.9|4283.9|4271.9|0
1621581110000|2021-05-21 07:11:50|4283.5|4271.5|4282.9|4270.9|4283.5|4271.5|4282.9|4270.9|0
1621581130000|2021-05-21 07:12:10|4283.4|4271.4|4283.4|4271.4|4283.4|4271.4|4283.4|4271.4|0
1621581140000|2021-05-21 07:12:20|4282.4|4270.4|4282.4|4270.4|4282.4|4270.4|4282.4|4270.4|0
1621581150000|2021-05-21 07:12:30|4281.9|4269.9|4278.4|4266.4|4282.3|4270|4278.4|4266.3|0
1621581170000|2021-05-21 07:12:50|4278.9|4266.9|4280.8|4268.8|4280.8|4268.8|4278.9|4266.9|0
1621581180000|2021-05-21 07:13:00|4280.4|4268.4|4282.3|4270.3|4282.3|4270.3|4280.4|4268.4|0
1621581190000|2021-05-21 07:13:10|4282.8|4270.8|4282.9|4270.9|4282.9|4270.9|4282.8|4270.8|0
1621581210000|2021-05-21 07:13:30|4282.1|4270.1|4282.4|4270.4|4282.4|4270.4|4282.1|4270.1|0
1621581220000|2021-05-21 07:13:40|4282.1|4270.1|4281.2|4269.2|4282.1|4270.1|4281.2|4269.2|0
1621581230000|2021-05-21 07:13:50|4280.8|4268.8|4280.3|4268.3|4281.3|4269.3|4280.3|4268.3|0
1621581240000|2021-05-21 07:14:00|4280.8|4268.8|4280.4|4268.4|4280.8|4268.8|4279.7|4267.7|0
1621581250000|2021-05-21 07:14:10|4280.9|4268.9|4281.9|4269.9|4282.3|4270.3|4280.9|4268.9|0
1621581260000|2021-05-21 07:14:20|4281.8|4269.8|4282.3|4270.3|4282.3|4270.3|4281.8|4269.8|0
1621581270000|2021-05-21 07:14:30|4282|4270|4280.8|4268.8|4282|4270|4280.8|4268.8|0
1621581280000|2021-05-21 07:14:40|4280.7|4268.7|4283.9|4271.9|4284.2|4271.9|4280.7|4268.2|3
1621581290000|2021-05-21 07:14:50|4284.4|4272.4|4284.4|4272.4|4284.4|4272.4|4283.9|4271.9|0
1621581300000|2021-05-21 07:15:00|4284.9|4272.9|4285|4273|4285|4273|4284.9|4272.9|0
1621581320000|2021-05-21 07:15:20|4286|4274|4286.5|4274.5|4286.5|4274.5|4286|4274|1
1621581340000|2021-05-21 07:15:40|4287|4275|4287|4275|4287|4275|4287|4275|0
1621581350000|2021-05-21 07:15:50|4288.3|4276.3|4288.4|4276.4|4288.9|4276.9|4288.3|4276.3|0
1621581360000|2021-05-21 07:16:00|4288.8|4276.8|4290.3|4278.3|4290.3|4278.3|4288.8|4276.8|0
1621581370000|2021-05-21 07:16:10|4290.8|4278.8|4290.3|4278.3|4290.8|4278.8|4290.3|4278.3|0
1621581380000|2021-05-21 07:16:20|4289.9|4277.9|4289.9|4277.9|4290.3|4278.3|4289.9|4277.9|0
1621581390000|2021-05-21 07:16:30|4290.3|4278.3|4289.9|4277.9|4290.3|4278.3|4289.9|4277.9|0
1621581400000|2021-05-21 07:16:40|4290.3|4278.3|4290.3|4278.3|4290.3|4278.3|4290.3|4278.3|0
1621581420000|2021-05-21 07:17:00|4290.8|4278.8|4291.8|4279.8|4291.8|4279.8|4290.8|4278.8|0
1621581430000|2021-05-21 07:17:10|4292.3|4280.3|4292.5|4280.5|4292.5|4280.5|4292.3|4280.3|0
1621581440000|2021-05-21 07:17:20|4293.9|4281.9|4293.8|4281.8|4293.9|4281.9|4293.8|4281.8|0
1621581450000|2021-05-21 07:17:30|4295.7|4283.7|4294.3|4282.3|4296.3|4284.3|4294.3|4282.3|1
1621581460000|2021-05-21 07:17:40|4293.8|4281.8|4292.8|4280.8|4293.8|4281.8|4292.3|4280.3|0
1621581470000|2021-05-21 07:17:50|4293.3|4281.3|4295.3|4283.3|4295.3|4283.3|4293.3|4281.3|0
1621581480000|2021-05-21 07:18:00|4296.3|4284.3|4298.2|4286.2|4298.2|4286.2|4296.3|4284.3|1
1621581490000|2021-05-21 07:18:10|4299.7|4287.7|4298.7|4286.7|4300.3|4288.3|4298.7|4286.7|0
1621581500000|2021-05-21 07:18:20|4297.2|4285.2|4298.9|4286.9|4298.9|4286.9|4297.2|4285.2|6
1621581510000|2021-05-21 07:18:30|4299.3|4287.3|4298.7|4286.7|4299.3|4287.3|4298.7|4286.7|0
1621581520000|2021-05-21 07:18:40|4299.3|4287.3|4297.3|4285.3|4299.8|4287.8|4297.3|4285.3|2
1621581530000|2021-05-21 07:18:50|4297.8|4285.8|4300.3|4288.3|4301.3|4289.3|4297.8|4285.8|0
1621581540000|2021-05-21 07:19:00|4299.8|4287.8|4302.3|4290.3|4302.3|4290.3|4299.8|4287.8|0
1621581550000|2021-05-21 07:19:10|4302.8|4290.8|4302.7|4290.7|4303.3|4291.3|4302.7|4290.7|0
1621581560000|2021-05-21 07:19:20|4301.7|4289.7|4301.3|4289.3|4303.2|4291.2|4300.8|4288.8|8
1621581570000|2021-05-21 07:19:30|4300.8|4288.8|4301.8|4289.8|4301.8|4289.8|4299.3|4287.3|0
1621581580000|2021-05-21 07:19:40|4301.7|4289.7|4300.8|4288.8|4301.7|4289.7|4299.8|4287.8|0
1621581590000|2021-05-21 07:19:50|4300.4|4288.4|4301.9|4289.9|4301.9|4289.9|4300.4|4288.4|3
1621581600000|2021-05-21 07:20:00|4302.4|4290.4|4302.8|4290.8|4302.8|4290.8|4302.4|4290.4|1
1621581610000|2021-05-21 07:20:10|4302.9|4290.9|4302.9|4290.9|4302.9|4290.9|4302.9|4290.9|0
1621581620000|2021-05-21 07:20:20|4303.3|4291.3|4304.3|4292.3|4304.3|4292.3|4302.9|4290.9|0
1621581630000|2021-05-21 07:20:30|4304.4|4292.4|4305.3|4293.3|4305.3|4293.3|4304.4|4292.4|0
1621581640000|2021-05-21 07:20:40|4305.4|4293.4|4306.7|4294.7|4306.7|4294.7|4305.4|4293.4|0
1621581650000|2021-05-21 07:20:50|4306.9|4294.9|4307|4295|4307|4295|4306.9|4294.9|6
1621581660000|2021-05-21 07:21:00|4305.3|4293.3|4305.3|4293.3|4305.4|4293.4|4305.3|4293.3|6
1621581670000|2021-05-21 07:21:10|4305.4|4293.4|4304.9|4292.9|4305.4|4293.4|4304.9|4292.9|0
1621581680000|2021-05-21 07:21:20|4303.5|4291.5|4302.1|4290.1|4303.5|4291.5|4302.1|4290.1|1
1621581690000|2021-05-21 07:21:30|4303.1|4291.1|4303.1|4291.1|4303.1|4291.1|4303.1|4291.1|1
1621581700000|2021-05-21 07:21:40|4303.5|4291.5|4302.6|4290.6|4303.5|4291.5|4302.6|4290.6|0
1621581720000|2021-05-21 07:22:00|4302.5|4290.5|4302.5|4290.5|4302.6|4290.6|4302.5|4290.5|0
1621581730000|2021-05-21 07:22:10|4302.6|4290.6|4302.6|4290.6|4302.6|4290.6|4302.6|4290.6|0
1621581750000|2021-05-21 07:22:30|4302.5|4290.5|4299.6|4287.6|4302.5|4290.5|4299.6|4287.6|3
1621581760000|2021-05-21 07:22:40|4299.7|4287.7|4299.7|4287.7|4300.2|4288.2|4299.7|4287.7|0
1621581770000|2021-05-21 07:22:50|4301.1|4289.1|4301.5|4289.5|4301.5|4289.5|4300.6|4288.6|0
1621581780000|2021-05-21 07:23:00|4301.1|4289.1|4301|4289|4301.5|4289.5|4301|4289|0
1621581790000|2021-05-21 07:23:10|4300.1|4288.1|4296.4|4284.4|4300.5|4288.5|4296.4|4284.4|3
1621581800000|2021-05-21 07:23:20|4295.9|4283.9|4297.4|4285.4|4297.4|4285.4|4295.9|4283.9|0
1621581810000|2021-05-21 07:23:30|4297.5|4285.5|4297.5|4285.5|4297.5|4285.5|4297.5|4285.5|0
1621581820000|2021-05-21 07:23:40|4298|4286|4297.4|4285.4|4298|4286|4297.4|4285.4|0
1621581830000|2021-05-21 07:23:50|4296.9|4284.9|4296.9|4284.9|4296.9|4284.9|4296.9|4284.9|0
1621581840000|2021-05-21 07:24:00|4296.4|4284.4|4296.4|4284.4|4296.4|4284.4|4296.4|4284.4|0
1621581860000|2021-05-21 07:24:20|4295.9|4283.9|4295.9|4283.9|4295.9|4283.9|4295.9|4283.9|0
1621581880000|2021-05-21 07:24:40|4296.4|4284.4|4295.9|4283.9|4296.4|4284.4|4295.9|4283.9|0
1621581890000|2021-05-21 07:24:50|4295.4|4283.4|4296.4|4284.4|4296.4|4284.4|4295.4|4283.4|0
1621581900000|2021-05-21 07:25:00|4296.5|4284.5|4296.9|4284.9|4296.9|4284.9|4296.4|4284.4|0
1621581910000|2021-05-21 07:25:10|4297|4285|4296.9|4284.9|4297|4285|4296.4|4284.4|0
1621581920000|2021-05-21 07:25:20|4297|4285|4297|4285|4297|4285|4297|4285|0
1621581930000|2021-05-21 07:25:30|4296.5|4284.5|4296.5|4284.5|4296.5|4284.5|4296.5|4284.5|0
1621581940000|2021-05-21 07:25:40|4296.1|4284.1|4296|4284|4296.1|4284.1|4296|4284|2
1621581960000|2021-05-21 07:26:00|4296.1|4284.1|4296.1|4284.1|4296.1|4284.1|4296.1|4284.1|0
1621581970000|2021-05-21 07:26:10|4297|4285|4297|4285|4297|4285|4297|4285|0
1621581990000|2021-05-21 07:26:30|4297.2|4285.2|4297.2|4285.2|4297.2|4285.2|4297.2|4285.2|2
1621582000000|2021-05-21 07:26:40|4297|4285|4297|4285|4297|4285|4297|4285|2
1621582080000|2021-05-21 07:28:00|4296.1|4284.1|4296.1|4284.1|4296.1|4284.1|4296.1|4284.1|0
1621582090000|2021-05-21 07:28:10|||||||||1
1621582110000|2021-05-21 07:28:30|4295.6|4283.6|4295.6|4283.6|4295.6|4283.6|4295.6|4283.6|0
1621582120000|2021-05-21 07:28:40|4296.1|4284.1|4296.6|4284.6|4296.6|4284.6|4296.1|4284.1|0
1621582140000|2021-05-21 07:29:00|4297|4285|4297|4285|4297|4285|4297|4285|0
1621582160000|2021-05-21 07:29:20|4297.1|4285.1|4297.4|4285.4|4297.4|4285.4|4297.1|4285.1|4
1621582170000|2021-05-21 07:29:30|4298|4286|4298|4286|4298|4286|4298|4286|1
1621582180000|2021-05-21 07:29:40|4297.6|4285.6|4298|4286|4298|4286|4297.6|4285.6|3
1621582190000|2021-05-21 07:29:50|4298.1|4286.1|4298.1|4286.1|4298.1|4286.1|4298.1|4286.1|2
1621582200000|2021-05-21 07:30:00|4298.2|4286.2|4298.2|4286.2|4298.2|4286.2|4298.2|4286.2|0
1621582210000|2021-05-21 07:30:10|||||||||5
1621582220000|2021-05-21 07:30:20|4298.5|4286.5|4298.2|4286.2|4298.5|4286.5|4298.2|4286.2|10
1621582230000|2021-05-21 07:30:30|||||||||5
1621582250000|2021-05-21 07:30:50|4302.5|4286.5|4303|4287|4303|4287|4302.5|4286.5|0
1621582260000|2021-05-21 07:31:00|4301.1|4289.1|4300.6|4288.6|4302.6|4289.1|4300.6|4286.6|0
1621582270000|2021-05-21 07:31:10|4301.5|4289.5|4301.5|4289.5|4301.5|4289.5|4301.5|4289.5|0
1621582280000|2021-05-21 07:31:20|4302|4290|4302.5|4290.5|4302.5|4290.5|4302|4290|0
1621582290000|2021-05-21 07:31:30|4302.6|4290.6|4303|4291|4303|4291|4302.6|4290.6|0
1621582300000|2021-05-21 07:31:40|4302.6|4290.6|4302.5|4290.5|4302.6|4290.6|4302.5|4290.5|0
1621582310000|2021-05-21 07:31:50|4303|4291|4305.9|4293.9|4305.9|4293.9|4303|4291|0
1621582320000|2021-05-21 07:32:00|4306.9|4294.9|4307|4295|4307|4295|4306.9|4294.9|0
1621582340000|2021-05-21 07:32:20|4306.9|4294.9|4303.9|4291.9|4306.9|4294.9|4303.9|4291.9|0
1621582350000|2021-05-21 07:32:30|4306|4290|4306.4|4290.4|4306.4|4291.9|4303.9|4289.4|0
1621582360000|2021-05-21 07:32:40|4303.9|4291.9|4300.5|4284.5|4306.4|4291.9|4300.5|4284.5|0
1621582370000|2021-05-21 07:32:50|4298|4286|4297|4285|4298|4286|4296.6|4284.6|0
1621582380000|2021-05-21 07:33:00|4297.5|4285.5|4297.8|4285.8|4297.8|4285.8|4296.1|4284.1|6
1621582390000|2021-05-21 07:33:10|4297.1|4285.1|4297.5|4285.5|4297.5|4285.5|4297.1|4285.1|1
1621582400000|2021-05-21 07:33:20|4298.4|4286.4|4297.5|4285.5|4298.4|4286.4|4297.5|4285.5|0
1621582410000|2021-05-21 07:33:30|4298|4286|4298|4286|4298|4286|4297.5|4285.5|0
1621582420000|2021-05-21 07:33:40|4297.9|4285.9|4298.5|4286.5|4298.9|4286.9|4297.9|4285.9|5
1621582430000|2021-05-21 07:33:50|4298.9|4286.9|4298.9|4286.9|4298.9|4286.9|4298.9|4286.9|0
1621582440000|2021-05-21 07:34:00|4299.4|4287.4|4299.5|4287.5|4299.5|4287.5|4299.4|4287.4|0
1621582450000|2021-05-21 07:34:10|4299.6|4287.6|4302.5|4286.5|4302.5|4287.6|4299.6|4286.5|0
1621582460000|2021-05-21 07:34:20|4301.5|4289.5|4301.5|4289.5|4301.5|4289.5|4301.5|4289.5|0
1621582470000|2021-05-21 07:34:30|4304|4288|4304|4288|4304|4288|4304|4288|0
1621582480000|2021-05-21 07:34:40|4302|4290|4303.9|4291.9|4305.4|4291.9|4302|4288.1|0
1621582490000|2021-05-21 07:34:50|4304|4292|4300.5|4288.5|4304|4292|4300.5|4287|0
1621582500000|2021-05-21 07:35:00|4300.1|4288.1|4299.1|4287.1|4300.5|4288.5|4299.1|4287.1|0
1621582510000|2021-05-21 07:35:10|4298.2|4286.2|4297.3|4285.3|4298.2|4286.2|4297.3|4285.3|0
1621582520000|2021-05-21 07:35:20|4294.7|4282.7|4300.5|4284.5|4301.4|4288|4294.7|4282.7|2
1621582530000|2021-05-21 07:35:30|4301.4|4285.4|4303.4|4287.4|4303.4|4287.9|4299.9|4285.4|0
1621582540000|2021-05-21 07:35:40|4301.5|4289.5|4306.8|4290.8|4306.8|4293|4301.5|4289.5|0
1621582550000|2021-05-21 07:35:50|4305.9|4289.9|4305.4|4289.4|4306|4290|4305.4|4289.4|0
1621582560000|2021-05-21 07:36:00|4303.5|4291.5|4304.9|4292.9|4304.9|4292.9|4303.4|4291.4|0
1621582570000|2021-05-21 07:36:10|4306.9|4290.9|4304.9|4292.9|4306.9|4292.9|4304|4290.4|0
1621582580000|2021-05-21 07:36:20|4305.2|4293.2|4305.7|4293.7|4305.7|4293.7|4305.2|4293.2|1
1621582590000|2021-05-21 07:36:30|4305.5|4293.5|4305|4293|4305.5|4293.5|4305|4293|1
1621582600000|2021-05-21 07:36:40|4305.5|4293.5|4305.9|4293.9|4305.9|4293.9|4305.5|4293.5|0
1621582610000|2021-05-21 07:36:50|4306|4294|4305.9|4293.9|4306|4294|4305.9|4293.9|0
1621582620000|2021-05-21 07:37:00|4306|4294|4305.5|4293.5|4306|4294|4305.5|4293.5|0
1621582640000|2021-05-21 07:37:20|4306|4294|4305.5|4293.5|4306|4294|4305.5|4293.5|0
1621582670000|2021-05-21 07:37:50|4304.1|4292.1|4305|4293|4305|4293|4304|4292|0
1621582680000|2021-05-21 07:38:00|4305.5|4293.5|4305.5|4293.5|4305.5|4293.5|4305.5|4293.5|5
1621582690000|2021-05-21 07:38:10|4305.4|4293.4|4305|4293|4305.4|4293.4|4305|4293|0
1621582700000|2021-05-21 07:38:20|4305.5|4293.5|4306|4294|4306|4294|4305.5|4293.5|0
1621582710000|2021-05-21 07:38:30|4306.5|4294.5|4306.5|4294.5|4306.5|4294.5|4306.5|4294.5|0
1621582730000|2021-05-21 07:38:50|||||||||1
1621582740000|2021-05-21 07:39:00|4307|4295|4307|4295|4307|4295|4307|4295|1
1621582750000|2021-05-21 07:39:10|4307.1|4295.1|4307|4295|4307.1|4295.1|4307|4295|6
1621582760000|2021-05-21 07:39:20|4307.1|4295.1|4307|4295|4307.1|4295.1|4307|4295|3
1621582790000|2021-05-21 07:39:50|4307.1|4295.1|4307|4295|4307.1|4295.1|4307|4295|0
1621582800000|2021-05-21 07:40:00|4306.5|4294.5|4306|4294|4306.5|4294.5|4306|4294|0
1621582810000|2021-05-21 07:40:10|4304|4292|4302.6|4290.6|4304|4292|4302.6|4290.6|0
1621582820000|2021-05-21 07:40:20|4301.6|4289.6|4302.1|4290.1|4303.5|4291.5|4301.1|4289.1|0
1621582830000|2021-05-21 07:40:30|4301.1|4289.1|4301.9|4289.9|4301.9|4289.9|4300.5|4288.5|3
1621582840000|2021-05-21 07:40:40|4301.8|4289.8|4300.4|4288.4|4301.8|4289.8|4300.4|4288.4|0
1621582850000|2021-05-21 07:40:50|4299.9|4287.9|4299.4|4287.4|4299.9|4287.9|4299.4|4287.4|0
1621582860000|2021-05-21 07:41:00|4299|4287|4299|4287|4299.5|4287.5|4299|4287|0
1621582870000|2021-05-21 07:41:10|4298.5|4286.5|4297.5|4285.5|4298.5|4286.5|4297.5|4285.5|0
1621582890000|2021-05-21 07:41:30|4297.1|4285.1|4299.1|4287.1|4299.1|4287.1|4297.1|4285.1|0
1621582900000|2021-05-21 07:41:40|4299|4287|4298.5|4286.5|4299|4287|4298.5|4286.5|0
1621582910000|2021-05-21 07:41:50|4298.1|4286.1|4298|4286|4298.1|4286.1|4298|4286|0
1621582920000|2021-05-21 07:42:00|4297.5|4285.5|4298.1|4286.1|4298.1|4286.1|4297.5|4285.5|0
1621582930000|2021-05-21 07:42:10|4298.5|4286.5|4298.5|4286.5|4298.5|4286.5|4298.5|4286.5|0
1621582940000|2021-05-21 07:42:20|4299|4287|4299.1|4287.1|4299.1|4287.1|4298.5|4286.5|0
1621582960000|2021-05-21 07:42:40|4298.6|4286.6|4297.1|4285.1|4298.6|4286.6|4296.7|4284.7|3
1621582970000|2021-05-21 07:42:50|4295.1|4283.1|4292.7|4280.7|4295.7|4283.7|4292.2|4280.2|5
1621582980000|2021-05-21 07:43:00|4293.6|4281.6|4294.6|4282.6|4295.1|4283.1|4292.7|4280.7|0
1621582990000|2021-05-21 07:43:10|4294.7|4282.7|4297|4285|4297|4285|4294.7|4282.7|0
1621583000000|2021-05-21 07:43:20|4297.1|4285.1|4296.6|4284.6|4297.1|4285.1|4296.6|4284.6|0
1621583010000|2021-05-21 07:43:30|4297.1|4285.1|4296.6|4284.6|4297.1|4285.1|4296.6|4284.6|0
1621583020000|2021-05-21 07:43:40|4296.2|4284.2|4299.5|4287.5|4299.5|4287.5|4296.2|4284.2|0
1621583030000|2021-05-21 07:43:50|4299.6|4287.6|4303.1|4291.1|4303.1|4291.1|4299.6|4287.6|0
1621583040000|2021-05-21 07:44:00|4303.5|4291.5|4304.9|4292.9|4305|4293|4303.5|4291.5|3
1621583050000|2021-05-21 07:44:10|4304.5|4292.5|4304.5|4292.5|4304.5|4292.5|4304.5|4292.5|1
1621583060000|2021-05-21 07:44:20|4304.1|4292.1|4307.1|4295.1|4307.1|4295.1|4304.1|4292.1|2
1621583080000|2021-05-21 07:44:40|4303.8|4291.8|4306.1|4294.1|4306.1|4294.1|4303.8|4291.8|0
1621583090000|2021-05-21 07:44:50|4306|4294|4306|4294|4306|4294|4306|4294|0
1621583100000|2021-05-21 07:45:00|4305.6|4293.6|4305.9|4293.9|4305.9|4293.9|4305.6|4293.6|0
1621583110000|2021-05-21 07:45:10|4306|4294|4306|4294|4306|4294|4306|4294|0
1621583120000|2021-05-21 07:45:20|4306.5|4294.5|4307.1|4295.1|4307.1|4295.1|4306.5|4294.5|0
1621583140000|2021-05-21 07:45:40|4307.2|4295.2|4307|4295|4307.2|4295.2|4307|4295|0
1621583160000|2021-05-21 07:46:00|4306.8|4294.8|4305.9|4293.9|4306.8|4294.8|4305.9|4293.9|0
1621583170000|2021-05-21 07:46:10|4306|4294|4305.9|4293.9|4306|4294|4305.9|4293.9|1
1621583180000|2021-05-21 07:46:20|4305|4293|4305.4|4293.4|4305.4|4293.4|4305|4293|2
1621583190000|2021-05-21 07:46:30|4305.5|4293.5|4306|4294|4306|4294|4305.5|4293.5|0
1621583220000|2021-05-21 07:47:00|4306.5|4294.5|4306.5|4294.5|4306.5|4294.5|4306.5|4294.5|0
1621583240000|2021-05-21 07:47:20|4307|4295|4307|4295|4307|4295|4307|4295|0
1621583250000|2021-05-21 07:47:30|4306.9|4294.9|4305.4|4293.4|4306.9|4294.9|4305.4|4293.4|2
1621583270000|2021-05-21 07:47:50|4305.5|4293.5|4306.6|4294.6|4306.6|4294.6|4305.5|4293.5|8
1621583280000|2021-05-21 07:48:00|4307.1|4295.1|4306.5|4294.5|4307.1|4295.1|4306|4294|0
1621583320000|2021-05-21 07:48:40|4306.4|4294.4|4305.5|4293.5|4306.5|4294.5|4305.5|4293.5|1
1621583350000|2021-05-21 07:49:10|4306|4294|4305.9|4293.9|4306|4294|4305.9|4293.9|4
1621583370000|2021-05-21 07:49:30|4305.4|4293.4|4304.9|4292.9|4305.4|4293.4|4304.9|4292.9|0
1621583380000|2021-05-21 07:49:40|4305.4|4293.4|4304.9|4292.9|4305.4|4293.4|4304.9|4292.9|0
1621583390000|2021-05-21 07:49:50|4305|4293|4303.9|4291.9|4305|4293|4303.9|4291.9|0
1621583400000|2021-05-21 07:50:00|4304.4|4292.4|4304.5|4292.5|4305|4293|4304.4|4292.4|0
1621583410000|2021-05-21 07:50:10|4305|4293|4305|4293|4305|4293|4304.9|4292.9|0
1621583420000|2021-05-21 07:50:20|4304.9|4292.9|4304.9|4292.9|4304.9|4292.9|4304.9|4292.9|8
1621583430000|2021-05-21 07:50:30|4304.4|4292.4|4303.9|4291.9|4304.4|4292.4|4303.9|4291.9|0
1621583440000|2021-05-21 07:50:40|4303.5|4291.5|4303|4291|4303.5|4291.5|4303|4291|1
1621583450000|2021-05-21 07:50:50|4302.6|4290.6|4301.9|4289.9|4302.6|4290.6|4301.9|4289.9|9
1621583460000|2021-05-21 07:51:00|4301.7|4289.7|4299.3|4287.3|4301.7|4289.7|4299.3|4287.3|1
1621583470000|2021-05-21 07:51:10|4298.9|4286.9|4299.4|4287.4|4299.4|4287.4|4298.9|4286.9|0
1621583480000|2021-05-21 07:51:20|4299.3|4287.3|4299.3|4287.3|4299.3|4287.3|4299.3|4287.3|2
1621583490000|2021-05-21 07:51:30|4299.4|4287.4|4299.3|4287.3|4299.4|4287.4|4299.3|4287.3|0
1621583500000|2021-05-21 07:51:40|4299.4|4287.4|4299.5|4287.5|4299.5|4287.5|4299.4|4287.4|0
1621583510000|2021-05-21 07:51:50|4300|4288|4300|4288|4300|4288|4299.9|4287.9|0
1621583520000|2021-05-21 07:52:00|4301.8|4289.8|4302.3|4290.3|4302.3|4290.3|4301.8|4289.8|0
1621583540000|2021-05-21 07:52:20|4301.8|4289.8|4301.3|4289.3|4301.8|4289.8|4301.3|4289.3|0
1621583550000|2021-05-21 07:52:30|4300.8|4288.8|4298.8|4286.8|4300.8|4288.8|4298.8|4286.8|0
1621583580000|2021-05-21 07:53:00|4300.2|4288.2|4300.2|4288.2|4300.2|4288.2|4300.2|4288.2|0
1621583590000|2021-05-21 07:53:10|4300.3|4288.3|4304.8|4288.8|4304.8|4289.8|4300.3|4288.3|5
1621583600000|2021-05-21 07:53:20|4305.2|4289.2|4302.8|4290.8|4305.2|4291.3|4302.8|4289.2|0
1621583610000|2021-05-21 07:53:30|4303.2|4291.2|4302.8|4290.8|4303.3|4291.3|4302.8|4290.8|0
1621583620000|2021-05-21 07:53:40|4303.3|4291.3|4303.3|4291.3|4303.3|4291.3|4303.3|4291.3|0
1621583630000|2021-05-21 07:53:50|4302.7|4290.7|4303.2|4291.2|4303.2|4291.2|4302.7|4290.7|0
1621583640000|2021-05-21 07:54:00|4303.3|4291.3|4303.2|4291.2|4303.3|4291.3|4303.2|4291.2|0
1621583660000|2021-05-21 07:54:20|4303.7|4291.7|4303.2|4291.2|4303.7|4291.7|4303.2|4291.2|0
1621583680000|2021-05-21 07:54:40|4301.7|4289.7|4301.7|4289.7|4301.7|4289.7|4301.7|4289.7|0
1621583690000|2021-05-21 07:54:50|4300.2|4288.2|4300.3|4288.3|4300.3|4288.3|4300.2|4288.2|0
1621583700000|2021-05-21 07:55:00|4300.8|4288.8|4300.8|4288.8|4300.8|4288.8|4300.8|4288.8|12
1621583710000|2021-05-21 07:55:10|4300.7|4288.7|4300.2|4288.2|4300.7|4288.7|4300.2|4288.2|1
1621583720000|2021-05-21 07:55:20|4300.7|4288.7|4300.7|4288.7|4300.7|4288.7|4300.7|4288.7|0
1621583730000|2021-05-21 07:55:30|4300.3|4288.3|4301.3|4289.3|4301.3|4289.3|4300.2|4288.2|0
1621583740000|2021-05-21 07:55:40|4301.7|4289.7|4301.7|4289.7|4301.7|4289.7|4301.7|4289.7|0
1621583750000|2021-05-21 07:55:50|4301.8|4289.8|4300.3|4288.3|4301.8|4289.8|4300.3|4288.3|0
1621583760000|2021-05-21 07:56:00|4300.8|4288.8|4300.8|4288.8|4300.8|4288.8|4300.8|4288.8|0
1621583770000|2021-05-21 07:56:10|4300.3|4288.3|4300.3|4288.3|4300.3|4288.3|4300.3|4288.3|0
1621583780000|2021-05-21 07:56:20|4300.8|4288.8|4301.2|4289.2|4301.2|4289.2|4300.8|4288.8|0
1621583790000|2021-05-21 07:56:30|4301.7|4289.7|4303.3|4291.3|4303.3|4291.3|4301.7|4289.7|0
1621583800000|2021-05-21 07:56:40|4303.2|4291.2|4303.2|4291.2|4303.2|4291.2|4302.8|4290.8|0
1621583810000|2021-05-21 07:56:50|4303.3|4291.3|4303.3|4291.3|4303.3|4291.3|4303.3|4291.3|0
1621583820000|2021-05-21 07:57:00|4303.8|4291.8|4304.3|4292.3|4304.3|4292.3|4303.8|4291.8|0
1621583840000|2021-05-21 07:57:20|4305.3|4293.3|4305.7|4293.7|4305.7|4293.7|4305.3|4293.3|0
1621583850000|2021-05-21 07:57:30|4305.3|4293.3|4305.8|4293.8|4305.8|4293.8|4305.3|4293.3|1
1621583860000|2021-05-21 07:57:40|4305.9|4293.9|4305.9|4293.9|4305.9|4293.9|4305.9|4293.9|1
1621583870000|2021-05-21 07:57:50|4305.7|4293.7|4305.7|4293.7|4305.7|4293.7|4305.7|4293.7|0
1621583880000|2021-05-21 07:58:00|4304.8|4292.8|4305.4|4293.4|4305.4|4293.4|4304.8|4292.8|0
1621583890000|2021-05-21 07:58:10|4305.9|4293.9|4305.9|4293.9|4305.9|4293.9|4305.9|4293.9|0
1621583910000|2021-05-21 07:58:30|4306|4294|4305.9|4293.9|4306|4294|4305.9|4293.9|0
1621583920000|2021-05-21 07:58:40|4306|4294|4306|4294|4306|4294|4305.9|4293.9|0
1621583940000|2021-05-21 07:59:00|4305.9|4293.9|4305.9|4293.9|4305.9|4293.9|4305.9|4293.9|0
1621583950000|2021-05-21 07:59:10|4305.8|4293.8|4305.8|4293.8|4305.8|4293.8|4305.8|4293.8|0
1621583980000|2021-05-21 07:59:40|4304.5|4292.5|4304.5|4292.5|4304.5|4292.5|4304.5|4292.5|2
1621583990000|2021-05-21 07:59:50|4304|4292|4304|4292|4304|4292|4304|4292|0
1621584000000|2021-05-21 08:00:00|4304.1|4292.1|4305|4293|4305|4293|4304.1|4292.1|0
1621584030000|2021-05-21 08:00:30|4305.1|4293.1|4305.5|4293.5|4305.5|4293.5|4305.1|4293.1|0
1621584040000|2021-05-21 08:00:40|4306|4294|4306|4294|4306|4294|4306|4294|0
1621584050000|2021-05-21 08:00:50|4307|4295|4307|4295|4307|4295|4306.9|4294.9|0
1621584070000|2021-05-21 08:01:10|4306.9|4294.9|4306.9|4294.9|4306.9|4294.9|4306.9|4294.9|0
1621584080000|2021-05-21 08:01:20|4307|4295|4307|4295|4307|4295|4307|4295|0
1621584130000|2021-05-21 08:02:10|4314|4298|4312.6|4300.6|4314.5|4300.6|4312.6|4298|6
1621584140000|2021-05-21 08:02:20|4313.1|4301.1|4315|4299|4315|4301.1|4313.1|4299|0
1621584150000|2021-05-21 08:02:30|4312.7|4300.7|4314|4302|4314.5|4302.5|4312.2|4300.2|14
1621584160000|2021-05-21 08:02:40|4314.2|4302.2|4317.5|4301.5|4318.4|4302.4|4314.2|4301|0
1621584170000|2021-05-21 08:02:50|4318.4|4302.4|4318.4|4302.4|4318.4|4304.5|4316.5|4302.4|0
1621584180000|2021-05-21 08:03:00|4316.5|4304.5|4316.5|4304.5|4316.5|4304.5|4316.5|4304.5|0
1621584190000|2021-05-21 08:03:10|4316.9|4304.9|4317.4|4305.4|4320.4|4306.9|4316.9|4304|0
1621584200000|2021-05-21 08:03:20|4316.9|4304.9|4317.8|4301.8|4317.9|4304.9|4315.9|4301.8|0
1621584210000|2021-05-21 08:03:30|4315.7|4303.7|4313.8|4301.8|4316.3|4303.7|4313.4|4300.3|0
1621584220000|2021-05-21 08:03:40|4313.3|4301.3|4311.4|4299.4|4313.3|4301.3|4310.8|4296.9|0
1621584230000|2021-05-21 08:03:50|4311.8|4299.8|4313.8|4297.8|4313.8|4299.8|4310.9|4296.9|0
1621584240000|2021-05-21 08:04:00|4313.3|4297.3|4310.9|4294.9|4313.3|4299.3|4306.9|4293.3|0
1621584250000|2021-05-21 08:04:10|4308.4|4296.4|4306.6|4294.6|4311.4|4296.4|4306.3|4292.3|0
1621584260000|2021-05-21 08:04:20|4306.5|4294.5|4307.4|4295.4|4309.8|4297.8|4306.5|4294.5|0
1621584270000|2021-05-21 08:04:30|4306.9|4294.9|4304|4292|4307.5|4295.5|4302.6|4290.6|4
1621584280000|2021-05-21 08:04:40|4304.9|4292.9|4305.4|4293.4|4307.4|4295.4|4303.6|4291.6|0
1621584290000|2021-05-21 08:04:50|4305.9|4293.9|4304.5|4292.5|4305.9|4293.9|4304.5|4292.5|0
1621584300000|2021-05-21 08:05:00|4305.4|4293.4|4304.9|4292.9|4305.4|4293.4|4302.6|4290.6|1
1621584310000|2021-05-21 08:05:10|4304.4|4292.4|4303|4291|4304.4|4292.4|4303|4291|0
1621584320000|2021-05-21 08:05:20|4302.1|4290.1|4299.7|4287.7|4302.1|4290.1|4299.7|4287.7|6
1621584330000|2021-05-21 08:05:30|4300.7|4288.7|4300.2|4288.2|4300.7|4288.7|4300.2|4288.2|0
1621584340000|2021-05-21 08:05:40|4301.1|4289.1|4300.2|4288.2|4301.1|4289.1|4300.2|4288.2|0
1621584350000|2021-05-21 08:05:50|4300.1|4288.1|4299.2|4287.2|4300.2|4288.2|4299.2|4287.2|2
1621584360000|2021-05-21 08:06:00|4299|4287|4298|4286|4299.5|4287.5|4298|4286|2
1621584370000|2021-05-21 08:06:10|4297.5|4285.5|4296.1|4284.1|4297.5|4285.5|4296.1|4284.1|9
1621584380000|2021-05-21 08:06:20|4295.6|4283.6|4295.1|4283.1|4295.6|4283.6|4295.1|4283.1|3
1621584390000|2021-05-21 08:06:30|4295|4283|4294.1|4282.1|4295.4|4283.4|4293.6|4281.6|7
1621584400000|2021-05-21 08:06:40|4293.7|4281.7|4293.7|4281.7|4294.1|4282.1|4293.7|4281.7|0
1621584410000|2021-05-21 08:06:50|4294.1|4282.1|4295.5|4283.5|4296|4284|4294.1|4282.1|0
1621584420000|2021-05-21 08:07:00|4296.4|4284.4|4296|4284|4296.4|4284.4|4296|4284|0
1621584430000|2021-05-21 08:07:10|4296.4|4284.4|4296.4|4284.4|4296.4|4284.4|4296.4|4284.4|0
1621584450000|2021-05-21 08:07:30|4296.9|4284.9|4296.9|4284.9|4296.9|4284.9|4296.9|4284.9|0
1621584460000|2021-05-21 08:07:40|4297.4|4285.4|4296.9|4284.9|4297.4|4285.4|4296.9|4284.9|0
1621584470000|2021-05-21 08:07:50|4297.3|4285.3|4296.8|4284.8|4297.3|4285.3|4296.8|4284.8|0
1621584480000|2021-05-21 08:08:00|4296.4|4284.4|4296.8|4284.8|4296.8|4284.8|4296.4|4284.4|0
1621584490000|2021-05-21 08:08:10|4296.9|4284.9|4297.3|4285.3|4297.3|4285.3|4296.9|4284.9|0
1621584500000|2021-05-21 08:08:20|4296.8|4284.8|4296.8|4284.8|4296.8|4284.8|4296.8|4284.8|0
1621584520000|2021-05-21 08:08:40|4297.3|4285.3|4297.3|4285.3|4297.3|4285.3|4297.3|4285.3|0
1621584530000|2021-05-21 08:08:50|4296.8|4284.8|4296.8|4284.8|4296.8|4284.8|4296.8|4284.8|0
1621584550000|2021-05-21 08:09:10|4296|4284|4295.9|4283.9|4296|4284|4295.9|4283.9|0
1621584560000|2021-05-21 08:09:20|4294.9|4282.9|4294.5|4282.5|4294.9|4282.9|4294.5|4282.5|4
1621584570000|2021-05-21 08:09:30|4294.9|4282.9|4293.4|4281.4|4294.9|4282.9|4293.4|4281.4|7
1621584580000|2021-05-21 08:09:40|4291.6|4279.6|4291.1|4279.1|4291.6|4279.6|4291.1|4279.1|0
1621584590000|2021-05-21 08:09:50|4291|4279|4289.1|4277.1|4291|4279|4289.1|4277.1|4
1621584600000|2021-05-21 08:10:00|4288.7|4276.7|4285.4|4273.4|4288.9|4276.7|4285.4|4270.9|5
1621584610000|2021-05-21 08:10:10|4285.3|4273.3|4283.9|4271.9|4285.3|4273.3|4283.9|4271.9|0
1621584620000|2021-05-21 08:10:20|4283.8|4271.8|4283.9|4271.9|4283.9|4271.9|4283.4|4271.4|0
1621584630000|2021-05-21 08:10:30|4283.8|4271.8|4284.9|4272.9|4286.8|4272.9|4283.8|4270.4|0
1621584640000|2021-05-21 08:10:40|4284.8|4272.8|4284.3|4272.3|4284.8|4272.8|4284.3|4272.3|0
1621584650000|2021-05-21 08:10:50|4283.8|4271.8|4283.4|4271.4|4283.8|4271.8|4283.4|4271.4|0
1621584660000|2021-05-21 08:11:00|4282.9|4270.9|4282.9|4270.9|4282.9|4270.9|4282.9|4270.9|0
1621584670000|2021-05-21 08:11:10|4283.4|4271.4|4280.8|4268.8|4283.4|4271.4|4280.8|4268.8|0
1621584680000|2021-05-21 08:11:20|4280.3|4268.3|4281.2|4269.2|4281.2|4269.2|4280.2|4268.2|0
1621584690000|2021-05-21 08:11:30|4281.1|4269.1|4274.7|4262.7|4281.1|4269.1|4274.7|4262.7|0
1621584700000|2021-05-21 08:11:40|4274.8|4262.8|4274.7|4262.7|4274.8|4262.8|4274.3|4262.3|0
1621584710000|2021-05-21 08:11:50|4273.7|4261.7|4275.2|4263.2|4275.3|4263.3|4273.2|4261.2|0
1621584720000|2021-05-21 08:12:00|4274.7|4262.7|4276.8|4264.8|4277.2|4265.2|4274.7|4262.7|0
1621584730000|2021-05-21 08:12:10|4276.7|4264.7|4276.2|4264.2|4276.7|4264.7|4275.8|4263.8|0
1621584740000|2021-05-21 08:12:20|4274.6|4262.6|4274.2|4262.2|4274.6|4262.6|4274.2|4262.2|3
1621584750000|2021-05-21 08:12:30|4273.7|4261.7|4273.2|4261.2|4273.7|4261.7|4272.7|4260.7|0
1621584760000|2021-05-21 08:12:40|4271.7|4259.7|4271.3|4259.3|4271.8|4259.8|4271.3|4259.3|0
1621584770000|2021-05-21 08:12:50|4271.7|4259.7|4271.3|4259.3|4271.8|4259.8|4271.2|4259.2|0
1621584780000|2021-05-21 08:13:00|4270.8|4258.8|4268.4|4256.4|4270.8|4258.8|4267|4255|7
1621584790000|2021-05-21 08:13:10|4268.3|4256.3|4268.8|4256.8|4268.9|4256.9|4267.9|4255.9|0
1621584800000|2021-05-21 08:13:20|4268.4|4256.4|4269.3|4257.3|4269.3|4257.3|4267.9|4255.9|0
1621584810000|2021-05-21 08:13:30|4269.2|4257.2|4268.4|4256.4|4269.8|4257.8|4267|4255|1
1621584820000|2021-05-21 08:13:40|4268.8|4256.8|4268.4|4256.4|4268.9|4256.9|4268.4|4256.4|0
1621584830000|2021-05-21 08:13:50|4267.4|4255.4|4267.4|4255.4|4267.4|4255.4|4267.4|4255.4|0
1621584840000|2021-05-21 08:14:00|4267|4255|4267.5|4255.5|4267.5|4255.5|4266.5|4254.5|0
1621584850000|2021-05-21 08:14:10|4267.4|4255.4|4267|4255|4267.4|4255.4|4267|4255|0
1621584860000|2021-05-21 08:14:20|4267.4|4255.4|4266.9|4254.9|4267.4|4255.4|4266.9|4254.9|0
1621584870000|2021-05-21 08:14:30|4267|4255|4267.4|4255.4|4267.4|4255.4|4267|4255|0
1621584880000|2021-05-21 08:14:40|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|4
1621584890000|2021-05-21 08:14:50|4267.5|4255.5|4271.5|4259.5|4271.5|4259.5|4267.5|4255.5|2
1621584900000|2021-05-21 08:15:00|4271.9|4259.9|4272.7|4260.7|4272.7|4260.7|4271.9|4259.9|2
1621584910000|2021-05-21 08:15:10|4273.6|4261.6|4273.6|4261.6|4273.6|4261.6|4273.6|4261.6|0
1621584920000|2021-05-21 08:15:20|4273.5|4261.5|4271.2|4259.2|4273.5|4261.5|4271.2|4259.2|1
1621584930000|2021-05-21 08:15:30|4271.3|4259.3|4271.2|4259.2|4271.3|4259.3|4271.2|4259.2|1
1621584940000|2021-05-21 08:15:40|4270.7|4258.7|4269.2|4257.2|4270.7|4258.7|4269.2|4257.2|1
1621584950000|2021-05-21 08:15:50|4269.3|4257.3|4272.4|4260.4|4272.4|4260.4|4269.2|4257.2|3
1621584960000|2021-05-21 08:16:00|4271.5|4259.5|4270.7|4258.7|4271.5|4259.5|4270.3|4258.3|14
1621584970000|2021-05-21 08:16:10|4271.1|4259.1|4271.5|4259.5|4271.5|4259.5|4271.1|4259.1|8
1621584980000|2021-05-21 08:16:20|4272|4260|4272.5|4260.5|4272.5|4260.5|4272|4260|1
1621584990000|2021-05-21 08:16:30|4274.8|4262.8|4273.8|4261.8|4274.8|4262.8|4273.8|4261.8|0
1621585000000|2021-05-21 08:16:40|4274.3|4262.3|4274.3|4262.3|4274.3|4262.3|4274.3|4262.3|0
1621585010000|2021-05-21 08:16:50|4273|4261|4273|4261|4273.5|4261.5|4273|4261|0
1621585020000|2021-05-21 08:17:00|4272.5|4260.5|4274.3|4262.3|4274.3|4262.3|4272.5|4260.5|1
1621585030000|2021-05-21 08:17:10|4273.4|4261.4|4273.4|4261.4|4273.4|4261.4|4273.4|4261.4|0
1621585040000|2021-05-21 08:17:20|4273.9|4261.9|4273.9|4261.9|4274.4|4262.4|4273.9|4261.9|0
1621585050000|2021-05-21 08:17:30|4273.4|4261.4|4270.3|4258.3|4273.4|4261.4|4270.3|4258.3|3
1621585060000|2021-05-21 08:17:40|4269.9|4257.9|4269.4|4257.4|4270.4|4258.4|4269.4|4257.4|0
1621585070000|2021-05-21 08:17:50|4269.5|4257.5|4269.5|4257.5|4269.5|4257.5|4269.5|4257.5|0
1621585080000|2021-05-21 08:18:00|||||||||1
1621585090000|2021-05-21 08:18:10|4269.4|4257.4|4268.5|4256.5|4269.5|4257.5|4268.5|4256.5|1
1621585100000|2021-05-21 08:18:20|4268|4256|4269.2|4253.2|4269.6|4256|4266.9|4253.2|2
1621585110000|2021-05-21 08:18:30|4269.3|4253.3|4271.7|4259.7|4271.7|4259.7|4267.2|4252.8|1
1621585120000|2021-05-21 08:18:40|4271.5|4259.5|4273.7|4261.7|4273.7|4261.7|4271.5|4259.5|0
1621585130000|2021-05-21 08:18:50|4274.2|4262.2|4274.2|4262.2|4274.2|4262.2|4274.2|4262.2|0
1621585140000|2021-05-21 08:19:00|4274.1|4262.1|4274|4262|4275.2|4263.2|4274|4262|4
1621585150000|2021-05-21 08:19:10|4274.1|4262.1|4274|4262|4274.5|4262.5|4273.9|4261.9|1
1621585160000|2021-05-21 08:19:20|4273.1|4261.1|4275.7|4259.7|4275.7|4261.6|4272.7|4259.7|0
1621585170000|2021-05-21 08:19:30|4276.1|4260.1|4273.9|4261.9|4276.1|4261.9|4273.9|4260.1|0
1621585180000|2021-05-21 08:19:40|4273.5|4261.5|4274|4262|4274|4262|4273.5|4261.5|0
1621585200000|2021-05-21 08:20:00|4273.6|4261.6|4273.6|4261.6|4273.6|4261.6|4273.6|4261.6|0
1621585210000|2021-05-21 08:20:10|4273.1|4261.1|4273.1|4261.1|4273.1|4261.1|4273.1|4261.1|0
1621585230000|2021-05-21 08:20:30|4273.2|4261.2|4273.2|4261.2|4273.2|4261.2|4273.2|4261.2|1
1621585260000|2021-05-21 08:21:00|||||||||1
1621585270000|2021-05-21 08:21:10|4272.7|4260.7|4268.8|4256.8|4272.7|4260.7|4268.8|4256.8|3
1621585280000|2021-05-21 08:21:20|4270.2|4254.2|4268.8|4252.8|4270.2|4254.2|4268.8|4252.8|1
1621585290000|2021-05-21 08:21:30|4266.7|4254.7|4267.2|4255.2|4269.2|4255.2|4266.7|4252.8|0
1621585300000|2021-05-21 08:21:40|4266.3|4254.3|4266.3|4254.3|4266.3|4254.3|4266.3|4254.3|0
1621585310000|2021-05-21 08:21:50|4269.2|4253.2|4269.2|4253.2|4269.2|4253.2|4269.2|4253.2|0
1621585320000|2021-05-21 08:22:00|4266.7|4254.7|4265.8|4253.8|4266.7|4254.7|4265.8|4253.8|0
1621585330000|2021-05-21 08:22:10|4265.7|4253.7|4264.3|4252.3|4265.7|4253.7|4263.8|4251.8|3
1621585340000|2021-05-21 08:22:20|4263.8|4251.8|4263.4|4251.4|4264.3|4252.3|4263.4|4251.4|0
1621585350000|2021-05-21 08:22:30|4263.9|4251.9|4264.8|4252.8|4264.8|4252.8|4263.8|4251.8|1
1621585360000|2021-05-21 08:22:40|4263.9|4251.9|4262.4|4250.4|4263.9|4251.9|4262.4|4250.4|0
1621585370000|2021-05-21 08:22:50|4262.5|4250.5|4261.6|4249.6|4263.9|4251.9|4261.6|4249.6|7
1621585380000|2021-05-21 08:23:00|4262|4250|4261.6|4249.6|4262|4250|4261.5|4249.5|0
1621585390000|2021-05-21 08:23:10|4261.5|4249.5|4261.6|4249.6|4261.6|4249.6|4261.5|4249.5|0
1621585400000|2021-05-21 08:23:20|4261.5|4249.5|4261.1|4249.1|4261.5|4249.5|4261.1|4249.1|5
1621585410000|2021-05-21 08:23:30|4260.6|4248.6|4260.6|4248.6|4261.5|4249.5|4260.6|4248.6|14
1621585420000|2021-05-21 08:23:40|4261.1|4249.1|4261.6|4249.6|4261.6|4249.6|4261.1|4249.1|2
1621585430000|2021-05-21 08:23:50|4266.7|4254.7|4268.3|4252.3|4268.3|4254.7|4264.9|4252.3|0
1621585440000|2021-05-21 08:24:00|4269.2|4253.2|4270.7|4254.7|4270.7|4254.7|4269.2|4253.2|0
1621585450000|2021-05-21 08:24:10|4271.1|4255.1|4270.2|4254.2|4271.5|4255.5|4270.2|4254.2|0
1621585460000|2021-05-21 08:24:20|4270.3|4254.3|4271.2|4251.2|4271.2|4254.3|4270.3|4251.2|11
1621585470000|2021-05-21 08:24:30|4269.3|4253.3|4269.6|4253.6|4269.7|4253.7|4269.3|4253.3|0
1621585480000|2021-05-21 08:24:40|4270|4254|4270|4254|4270|4254|4270|4254|0
1621585490000|2021-05-21 08:24:50|4268|4252|4268|4252|4268|4252|4268|4252|0
1621585510000|2021-05-21 08:25:10|4270.1|4250.1|4269.1|4253.1|4271.1|4253.1|4268.6|4250.1|0
1621585520000|2021-05-21 08:25:20|4268.6|4252.6|4268.6|4252.6|4268.6|4252.6|4268.6|4252.6|0
1621585530000|2021-05-21 08:25:30|4269|4253|4269|4253|4269|4253|4269|4253|0
1621585540000|2021-05-21 08:25:40|4268.6|4252.6|4268.5|4252.5|4268.6|4252.6|4268.5|4252.5|0
1621585550000|2021-05-21 08:25:50|4269|4253|4269|4253|4269|4253|4268.6|4252.6|0
1621585560000|2021-05-21 08:26:00|4267.1|4255.1|4267.1|4255.1|4267.1|4255.1|4267.1|4255.1|0
1621585570000|2021-05-21 08:26:10|4266.7|4254.7|4266.7|4254.7|4266.7|4254.7|4266.7|4254.7|0
1621585580000|2021-05-21 08:26:20|4266.2|4254.2|4264.3|4248.3|4266.2|4254.2|4262.5|4248.3|2
1621585590000|2021-05-21 08:26:30|4263.9|4247.9|4263.8|4247.8|4263.9|4247.9|4263.8|4247.8|0
1621585600000|2021-05-21 08:26:40|4263.3|4247.3|4261.9|4249.9|4263.4|4249.9|4261.9|4247.3|0
1621585610000|2021-05-21 08:26:50|4263.4|4247.4|4261.5|4249.5|4263.4|4249.5|4261.5|4247.4|0
1621585630000|2021-05-21 08:27:10|4263.4|4247.4|4261.5|4249.5|4264.3|4251.8|4261.5|4247.4|0
1621585640000|2021-05-21 08:27:20|4262.4|4250.4|4263.8|4251.8|4263.8|4251.8|4262.4|4250.4|0
1621585660000|2021-05-21 08:27:40|4264.3|4252.3|4264.3|4252.3|4264.3|4252.3|4264.3|4252.3|0
1621585670000|2021-05-21 08:27:50|4263.9|4251.9|4261.5|4249.5|4264.8|4252.8|4261.5|4249.5|0
1621585680000|2021-05-21 08:28:00|4262|4250|4262|4246|4263.3|4250|4262|4246|0
1621585700000|2021-05-21 08:28:20|4261.1|4245.1|4261.1|4245.1|4261.1|4245.1|4261.1|4245.1|0
1621585710000|2021-05-21 08:28:30|4261.5|4245.5|4261.5|4245.5|4261.5|4245.5|4261.5|4245.5|0
1621585720000|2021-05-21 08:28:40|4261.1|4245.1|4261.1|4245.1|4261.1|4245.1|4261.1|4245.1|0
1621585730000|2021-05-21 08:28:50|4260.6|4244.6|4261.1|4245.1|4261.1|4245.1|4260.6|4244.6|0
1621585740000|2021-05-21 08:29:00|4261|4245|4258.4|4246.4|4261.1|4246.4|4258.4|4244.6|1
1621585750000|2021-05-21 08:29:10|4255.3|4243.3|4250.7|4238.7|4255.7|4243.7|4250.7|4238.7|2
1621585760000|2021-05-21 08:29:20|4252.2|4240.2|4245.7|4233.7|4252.2|4240.2|4245.2|4233.2|18
1621585770000|2021-05-21 08:29:30|4246.2|4234.2|4247.6|4231.6|4250.5|4234.7|4244.7|4230.5|5
1621585780000|2021-05-21 08:29:40|4247.1|4231.1|4246.3|4234.3|4247.6|4234.3|4246.3|4231.1|0
1621585790000|2021-05-21 08:29:50|4244.3|4232.3|4241.3|4229.3|4244.3|4232.3|4241.3|4229.3|5
1621585800000|2021-05-21 08:30:00|4239.8|4227.8|4241.2|4229.2|4241.2|4229.2|4238.8|4226.8|1
1621585810000|2021-05-21 08:30:10|4241.7|4229.7|4238.8|4226.8|4241.7|4229.7|4238.8|4226.8|5
1621585820000|2021-05-21 08:30:20|4239.4|4227.4|4236.5|4224.5|4239.4|4227.4|4236.5|4224.5|17
1621585830000|2021-05-21 08:30:30|4237|4225|4238|4226|4239.4|4227.4|4237|4225|11
1621585840000|2021-05-21 08:30:40|4237.1|4225.1|4234|4222|4237.1|4225.1|4234|4222|22
1621585850000|2021-05-21 08:30:50|4233.1|4221.1|4233.1|4221.1|4233.1|4221.1|4232.6|4220.6|0
1621585860000|2021-05-21 08:31:00|4232.6|4220.6|4233.1|4221.1|4233.1|4221.1|4232.6|4220.6|3
1621585870000|2021-05-21 08:31:10|4233.6|4221.6|4235.5|4223.5|4235.5|4223.5|4232.6|4220.6|4
1621585880000|2021-05-21 08:31:20|4235.9|4223.9|4235.1|4223.1|4235.9|4223.9|4235.1|4223.1|0
1621585890000|2021-05-21 08:31:30|4236.1|4224.1|4236.2|4224.2|4236.2|4224.2|4236.1|4224.1|4
1621585900000|2021-05-21 08:31:40|4236.1|4224.1|4235.3|4223.3|4236.1|4224.1|4235.2|4223.2|4
1621585910000|2021-05-21 08:31:50|4234.8|4222.8|4235.3|4223.3|4235.3|4223.3|4234.8|4222.8|0
1621585920000|2021-05-21 08:32:00|4235.7|4223.7|4234.8|4222.8|4235.7|4223.7|4234.8|4222.8|0
1621585930000|2021-05-21 08:32:10|4235.2|4223.2|4235.2|4223.2|4235.2|4223.2|4235.2|4223.2|0
1621585960000|2021-05-21 08:32:40|4235|4223|4234.2|4222.2|4235.1|4223.1|4234.2|4222.2|5
1621585980000|2021-05-21 08:33:00|4235.1|4223.1|4234.1|4222.1|4235.1|4223.1|4234.1|4222.1|0
1621585990000|2021-05-21 08:33:10|4234.2|4222.2|4234.2|4222.2|4234.2|4222.2|4234.2|4222.2|0
1621586000000|2021-05-21 08:33:20|4234.1|4222.1|4234.1|4222.1|4234.1|4222.1|4234.1|4222.1|4
1621586010000|2021-05-21 08:33:30|4233.7|4221.7|4233.7|4221.7|4233.7|4221.7|4233.7|4221.7|8
1621586020000|2021-05-21 08:33:40|4233.2|4221.2|4231.7|4219.7|4233.2|4221.2|4231.7|4219.7|1
1621586030000|2021-05-21 08:33:50|4231.8|4219.8|4232.2|4220.2|4232.2|4220.2|4231.7|4219.7|0
1621586040000|2021-05-21 08:34:00|4231.7|4219.7|4231.8|4219.8|4231.8|4219.8|4231.7|4219.7|0
1621586050000|2021-05-21 08:34:10|4232.2|4220.2|4232.7|4220.7|4232.7|4220.7|4231.7|4219.7|0
1621586060000|2021-05-21 08:34:20|4232.2|4220.2|4232.2|4220.2|4232.2|4220.2|4232.2|4220.2|1
1621586090000|2021-05-21 08:34:50|4232.3|4220.3|4230.3|4218.3|4232.7|4220.7|4230.3|4218.3|0
1621586100000|2021-05-21 08:35:00|4230.2|4218.2|4228.2|4216.2|4230.2|4218.2|4228.2|4216.2|17
1621586110000|2021-05-21 08:35:10|4227.7|4215.7|4228.5|4212.5|4229.4|4215.7|4227.7|4212.5|4
1621586120000|2021-05-21 08:35:20|4228.9|4212.9|4228|4212|4229|4213|4228|4212|0
1621586130000|2021-05-21 08:35:30|4228.5|4212.5|4228|4212|4229|4213.5|4225.5|4211.5|0
1621586140000|2021-05-21 08:35:40|4227.6|4211.6|4222.2|4210.2|4228|4213.5|4221.7|4209.7|0
1621586150000|2021-05-21 08:35:50|4222.7|4210.7|4222.2|4210.2|4222.7|4210.7|4222.2|4210.2|0
1621586160000|2021-05-21 08:36:00|4222.7|4210.7|4222.2|4210.2|4222.7|4210.7|4221.7|4209.7|0
1621586170000|2021-05-21 08:36:10|4221.6|4209.6|4216.2|4204.2|4221.6|4209.6|4216.2|4204.2|5
1621586190000|2021-05-21 08:36:30|4215.3|4203.3|4213.4|4201.4|4215.3|4203.3|4212.9|4200.9|9
1621586200000|2021-05-21 08:36:40|4214.8|4202.8|4214.3|4202.3|4217.2|4205.2|4214.3|4202.3|0
1621586210000|2021-05-21 08:36:50|4213.4|4201.4|4209.9|4197.9|4213.4|4201.4|4209.4|4197.4|9
1621586220000|2021-05-21 08:37:00|4209.8|4197.8|4206.3|4194.3|4209.9|4197.9|4206.3|4193.2|0
1621586230000|2021-05-21 08:37:10|4207.6|4191.6|4205.6|4185.6|4207.6|4191.6|4200.3|4185.6|1
1621586240000|2021-05-21 08:37:20|4205.1|4185.1|4193.5|4181.5|4205.1|4187.1|4193.5|4181.5|0
1621586250000|2021-05-21 08:37:30|4194.8|4174.8|4194.2|4174.2|4194.8|4174.8|4193.2|4173.2|3
1621586260000|2021-05-21 08:37:40|4190.9|4170.9|4190.1|4170.1|4190.9|4173.4|4187.9|4167.9|0
1621586270000|2021-05-21 08:37:50|4186.3|4166.3|4184.4|4164.4|4187.4|4167.4|4184.4|4164.4|0
1621586280000|2021-05-21 08:38:00|4183.5|4163.5|4178.4|4158.4|4185|4166.9|4177.9|4157.9|0
1621586290000|2021-05-21 08:38:10|4177.4|4157.4|4173.5|4157.5|4177.4|4157.5|4173|4156|0
1621586300000|2021-05-21 08:38:20|4173.4|4157.4|4171.6|4155.6|4173.5|4157.5|4171.1|4155.1|0
1621586310000|2021-05-21 08:38:30|4171.5|4155.5|4172.2|4156.2|4174.2|4157.9|4169|4154.2|0
1621586320000|2021-05-21 08:38:40|4173.5|4157.5|4179.8|4159.8|4179.8|4159.8|4172.1|4156|0
1621586330000|2021-05-21 08:38:50|4179.4|4159.4|4181.9|4161.9|4181.9|4161.9|4179.4|4159.4|0
1621586340000|2021-05-21 08:39:00|4182|4162|4189.9|4169.9|4189.9|4169.9|4182|4162|1
1621586350000|2021-05-21 08:39:10|4190|4170|4192.9|4172.9|4192.9|4172.9|4189.3|4169.3|0
1621586360000|2021-05-21 08:39:20|4193.4|4173.4|4200.4|4180.4|4200.4|4180.4|4193.4|4173.4|0
1621586370000|2021-05-21 08:39:30|4199.9|4179.9|4199.1|4179.1|4199.9|4179.9|4198.1|4178.1|0
1621586380000|2021-05-21 08:39:40|4199|4179|4199.5|4179.5|4199.5|4179.5|4198.5|4178.5|0
1621586390000|2021-05-21 08:39:50|4199.1|4179.1|4195.9|4175.9|4199.1|4179.1|4195.9|4175.9|0
1621586400000|2021-05-21 08:40:00|4196.4|4176.4|4196|4176|4196.4|4176.4|4194.4|4174.4|0
1621586410000|2021-05-21 08:40:10|4196.5|4176.5|4198.4|4182.4|4198.4|4182.4|4193.9|4176|0
1621586420000|2021-05-21 08:40:20|4197.8|4177.8|4198.8|4178.8|4198.8|4178.8|4197.8|4177.8|0
1621586430000|2021-05-21 08:40:30|4198.4|4178.4|4197.4|4177.4|4199.2|4179.2|4196.4|4176.4|0
1621586440000|2021-05-21 08:40:40|4197.9|4177.9|4193.5|4177.5|4197.9|4177.9|4193.5|4176.9|0
1621586450000|2021-05-21 08:40:50|4193.9|4177.9|4195.5|4175.5|4196.4|4177.9|4193.5|4175.5|0
1621586460000|2021-05-21 08:41:00|4197.9|4177.9|4199.4|4179.4|4199.9|4179.9|4197.9|4177.9|0
1621586470000|2021-05-21 08:41:10|4199.8|4179.8|4200.3|4180.3|4201.3|4181.3|4196.4|4176.4|0
1621586480000|2021-05-21 08:41:20|4201.3|4181.3|4201.8|4181.8|4202.7|4182.7|4198|4178|0
1621586490000|2021-05-21 08:41:30|4202.3|4182.3|4203.1|4183.1|4203.1|4183.1|4201.7|4181.7|1
1621586500000|2021-05-21 08:41:40|4203.6|4183.6|4203.1|4183.1|4203.6|4183.6|4202.6|4182.6|0
1621586510000|2021-05-21 08:41:50|4205|4185|4201.7|4181.7|4205|4185|4201.6|4181.6|0
1621586520000|2021-05-21 08:42:00|4201.8|4181.8|4204.5|4184.5|4204.6|4184.6|4201.8|4181.8|0
1621586530000|2021-05-21 08:42:10|4204.4|4184.4|4202.6|4182.6|4204.4|4184.4|4202.6|4182.6|0
1621586540000|2021-05-21 08:42:20|4201.3|4181.3|4200.6|4180.6|4202.4|4182.4|4200.6|4180.6|0
1621586550000|2021-05-21 08:42:30|4200.5|4180.5|4197.1|4181.1|4200.5|4181.6|4197.1|4180.1|0
1621586560000|2021-05-21 08:42:40|4196.7|4180.7|4199.7|4179.7|4199.7|4180.7|4196.7|4179.7|0
1621586570000|2021-05-21 08:42:50|4197.9|4181.9|4190.3|4178.3|4197.9|4181.9|4190.3|4178.3|0
1621586580000|2021-05-21 08:43:00|4196.2|4180.2|4190.3|4178.3|4198.7|4180.7|4189.7|4177.7|2
1621586590000|2021-05-21 08:43:10|4189.8|4177.8|4188.9|4176.9|4189.8|4177.8|4188.9|4176.9|2
1621586600000|2021-05-21 08:43:20|4189.4|4177.4|4189.7|4173.7|4189.7|4177.4|4187.9|4173.7|1
1621586610000|2021-05-21 08:43:30|4190.2|4174.2|4193.3|4173.3|4193.3|4178.4|4186.8|4171.4|5
1621586620000|2021-05-21 08:43:40|4194.3|4174.3|4196.2|4176.2|4196.2|4176.2|4194.3|4174.3|0
1621586630000|2021-05-21 08:43:50|4196.6|4176.6|4193.6|4181.6|4198.9|4181.6|4193.6|4176.6|0
1621586640000|2021-05-21 08:44:00|4193.7|4181.7|4196.6|4184.6|4198.7|4184.6|4193.6|4181.6|0
1621586650000|2021-05-21 08:44:10|4196.2|4184.2|4198.8|4186.8|4198.8|4186.8|4196.2|4184.2|0
1621586660000|2021-05-21 08:44:20|4200.2|4188.2|4200.2|4188.2|4200.7|4188.7|4200.2|4188.2|0
1621586670000|2021-05-21 08:44:30|4200.3|4188.3|4207.6|4187.6|4210.7|4190.7|4200.3|4187.1|3
1621586680000|2021-05-21 08:44:40|4208.1|4188.1|4210.5|4190.5|4210.5|4190.5|4208.1|4188.1|0
1621586690000|2021-05-21 08:44:50|4210|4190|4210.1|4190.1|4210.1|4190.1|4210|4190|0
1621586700000|2021-05-21 08:45:00|4208.5|4188.5|4211.5|4191.5|4212.4|4192.4|4208.1|4188.1|0
1621586710000|2021-05-21 08:45:10|4211.6|4191.6|4210.6|4190.6|4211.6|4191.6|4209.5|4189.5|0
1621586720000|2021-05-21 08:45:20|4210.5|4190.5|4209.6|4189.6|4211.5|4191.5|4209.6|4189.6|0
1621586730000|2021-05-21 08:45:30|4214|4194|4214.8|4194.8|4215.3|4197.3|4211.4|4191.4|0
1621586740000|2021-05-21 08:45:40|4214.3|4194.3|4214.8|4194.8|4215.3|4197.3|4209|4193|0
1621586750000|2021-05-21 08:45:50|4214.3|4194.3|4213.4|4197.4|4214.3|4197.5|4212.3|4194.3|0
1621586760000|2021-05-21 08:46:00|4211.6|4199.6|4215.5|4199.5|4215.5|4199.6|4211.5|4199.5|0
1621586770000|2021-05-21 08:46:10|4216|4200|4216.9|4200.9|4216.9|4200.9|4216|4200|0
1621586780000|2021-05-21 08:46:20|4217.3|4201.3|4216.9|4200.9|4217.3|4201.3|4216.4|4200.4|0
1621586790000|2021-05-21 08:46:30|4215.9|4199.9|4218.8|4202.8|4219.3|4203.3|4215.9|4199.9|0
1621586800000|2021-05-21 08:46:40|4218.3|4202.3|4218.3|4202.3|4218.3|4202.3|4218.3|4202.3|0
1621586820000|2021-05-21 08:47:00|4217.9|4201.9|4217.1|4197.1|4217.9|4201.9|4215.5|4197|0
1621586830000|2021-05-21 08:47:10|4217.5|4197.5|4212.8|4192.8|4217.5|4197.5|4212.8|4192.8|0
1621586840000|2021-05-21 08:47:20|4210.9|4190.9|4205.5|4189.5|4210.9|4192.8|4205.5|4189.5|0
1621586850000|2021-05-21 08:47:30|4204.6|4188.6|4206.5|4190.5|4206.5|4191|4203|4188.6|0
1621586860000|2021-05-21 08:47:40|4203.9|4191.9|4206.5|4190.5|4206.5|4191.9|4202.6|4190.1|0
1621586870000|2021-05-21 08:47:50|4208.4|4192.4|4206.5|4190.5|4208.4|4192.4|4206.5|4190.5|0
1621586880000|2021-05-21 08:48:00|4207|4191|4208.4|4192.4|4208.4|4192.4|4207|4191|0
1621586900000|2021-05-21 08:48:20|4207|4191|4207.5|4191.5|4208.4|4192.4|4206.5|4190.5|0
1621586910000|2021-05-21 08:48:30|4207.9|4191.9|4211.4|4191.4|4211.4|4191.9|4207.9|4191|0
1621586920000|2021-05-21 08:48:40|4211.9|4191.9|4210|4194|4211.9|4194|4209.9|4191.4|0
1621586950000|2021-05-21 08:49:10|4210.4|4194.4|4210.9|4194.9|4213.4|4194.9|4210.4|4193.4|0
1621586960000|2021-05-21 08:49:20|4211.4|4195.4|4211.3|4195.3|4211.4|4195.4|4211.3|4195.3|0
1621586970000|2021-05-21 08:49:30|4210.9|4194.9|4210.9|4194.9|4210.9|4194.9|4210.9|4194.9|0
1621586980000|2021-05-21 08:49:40|4211.3|4195.3|4210.4|4194.4|4211.3|4195.3|4210.4|4194.4|0
1621586990000|2021-05-21 08:49:50|4209.9|4193.9|4208.1|4192.1|4209.9|4193.9|4208.1|4192.1|0
1621587000000|2021-05-21 08:50:00|4206|4194|4206|4194|4213.9|4195.4|4204.6|4192.1|0
1621587010000|2021-05-21 08:50:10|4205.5|4193.5|4206.4|4194.4|4206.4|4194.4|4205.5|4193.5|0
1621587020000|2021-05-21 08:50:20|4206.9|4194.9|4208.9|4192.9|4208.9|4194.9|4206.9|4192.9|1
1621587040000|2021-05-21 08:50:40|4209|4193|4209.9|4193.9|4209.9|4193.9|4209|4193|0
1621587060000|2021-05-21 08:51:00|4209.5|4193.5|4212.4|4192.4|4212.4|4193.5|4209.5|4192.4|0
1621587070000|2021-05-21 08:51:10|4212.9|4192.9|4212.9|4192.9|4212.9|4192.9|4212.9|4192.9|0
1621587080000|2021-05-21 08:51:20|4212.4|4192.4|4212.9|4192.9|4212.9|4192.9|4212.4|4192.4|0
1621587100000|2021-05-21 08:51:40|4212.4|4192.4|4212.4|4192.4|4212.4|4192.4|4212.4|4192.4|0
1621587110000|2021-05-21 08:51:50|4210.4|4194.4|4213.3|4193.3|4213.3|4194.4|4210.4|4192.4|0
1621587120000|2021-05-21 08:52:00|4214.2|4194.2|4214.9|4194.9|4214.9|4194.9|4213.9|4193.9|0
1621587130000|2021-05-21 08:52:10|4214.7|4194.7|4216.9|4196.9|4216.9|4198.4|4214.3|4194.3|0
1621587140000|2021-05-21 08:52:20|4217.9|4197.9|4218|4198|4218|4198|4217.9|4197.9|0
1621587150000|2021-05-21 08:52:30|4218.9|4198.9|4218.9|4198.9|4218.9|4200.8|4215.8|4197.9|0
1621587160000|2021-05-21 08:52:40|4216.8|4200.8|4215.9|4195.9|4217.9|4200.8|4215.4|4195.9|0
1621587170000|2021-05-21 08:52:50|4216|4196|4219|4199|4219|4199|4215.7|4195.7|0
1621587180000|2021-05-21 08:53:00|4219.5|4199.5|4220.8|4200.8|4220.8|4200.8|4219.5|4199.5|0
1621587190000|2021-05-21 08:53:10|4220.3|4200.3|4219.4|4199.4|4220.3|4200.3|4218.9|4198.9|0
1621587200000|2021-05-21 08:53:20|4218|4198|4215.2|4195.2|4218|4198|4215.2|4195.2|0
1621587210000|2021-05-21 08:53:30|4214.3|4194.3|4211.3|4195.3|4214.3|4195.3|4211.3|4194.3|0
1621587220000|2021-05-21 08:53:40|4211.7|4195.7|4211.7|4195.7|4211.7|4195.7|4211.7|4195.7|0
1621587230000|2021-05-21 08:53:50|4211.3|4195.3|4211.3|4195.3|4211.3|4195.3|4211.3|4195.3|0
1621587240000|2021-05-21 08:54:00|4211.7|4195.7|4211.7|4195.7|4211.7|4195.7|4211.7|4195.7|0
1621587260000|2021-05-21 08:54:20|4213.6|4193.6|4210.3|4194.3|4213.6|4194.3|4210.2|4192.3|0
1621587270000|2021-05-21 08:54:30|4210.2|4194.2|4210.2|4194.2|4210.2|4194.2|4210.2|4194.2|0
1621587300000|2021-05-21 08:55:00|4214.1|4194.1|4214.1|4194.1|4214.1|4194.1|4214.1|4194.1|0
1621587310000|2021-05-21 08:55:10|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|0
1621587320000|2021-05-21 08:55:20|4213.3|4193.3|4212.8|4192.8|4213.7|4193.7|4212.8|4192.8|0
1621587340000|2021-05-21 08:55:40|4210.8|4194.8|4210.3|4194.3|4210.8|4194.8|4210.3|4194.3|0
1621587350000|2021-05-21 08:55:50|4209.3|4193.3|4209.3|4193.3|4209.3|4193.3|4209.3|4193.3|0
1621587360000|2021-05-21 08:56:00|4209.4|4193.4|4209.4|4193.4|4209.4|4193.4|4209.4|4193.4|0
1621587370000|2021-05-21 08:56:10|4209.3|4193.3|4207.9|4191.9|4209.3|4193.3|4207.9|4191.9|0
1621587390000|2021-05-21 08:56:30|4208.4|4192.4|4208.9|4192.9|4208.9|4192.9|4208.4|4192.4|0
1621587400000|2021-05-21 08:56:40|4209.4|4193.4|4209.8|4193.8|4209.8|4193.8|4209.4|4193.4|0
1621587420000|2021-05-21 08:57:00|4209.4|4193.4|4209.3|4193.3|4209.4|4193.4|4209.3|4193.3|0
1621587450000|2021-05-21 08:57:30|4207.5|4195.5|4206.5|4194.5|4207.5|4195.5|4206.5|4194.5|0
1621587460000|2021-05-21 08:57:40|4206.6|4194.6|4206.5|4194.5|4207|4195|4206.1|4194.1|0
1621587470000|2021-05-21 08:57:50|4206.6|4194.6|4206.6|4194.6|4207|4195|4206.6|4194.6|0
1621587480000|2021-05-21 08:58:00|4207.5|4195.5|4207.5|4195.5|4207.5|4195.5|4207.5|4195.5|0
1621587490000|2021-05-21 08:58:10|4210.5|4194.5|4211|4195|4211|4195|4210.5|4194.5|0
1621587510000|2021-05-21 08:58:30|4211.9|4195.9|4211.9|4195.9|4211.9|4195.9|4211.9|4195.9|0
1621587540000|2021-05-21 08:59:00|4212.3|4196.3|4212.3|4196.3|4212.3|4196.3|4212.3|4196.3|0
1621587550000|2021-05-21 08:59:10|4211.9|4195.9|4208|4196|4211.9|4196|4208|4194.5|0
1621587560000|2021-05-21 08:59:20|4207.9|4195.9|4206.5|4194.5|4207.9|4195.9|4206.5|4194.5|0
1621587570000|2021-05-21 08:59:30|4206.1|4194.1|4206.5|4194.5|4206.5|4194.5|4206.1|4194.1|0
1621587580000|2021-05-21 08:59:40|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|0
1621587600000|2021-05-21 09:00:00|4205.6|4193.6|4205.6|4193.6|4205.6|4193.6|4205.6|4193.6|0
1621587610000|2021-05-21 09:00:10|4205.1|4193.1|4205.1|4193.1|4205.1|4193.1|4205.1|4193.1|0
1621587620000|2021-05-21 09:00:20|4203.1|4191.1|4200.6|4188.6|4203.1|4191.1|4200.6|4188.6|3
1621587630000|2021-05-21 09:00:30|||||||||3
1621587640000|2021-05-21 09:00:40|4198.9|4186.9|4198|4186|4198.9|4186.9|4198|4186|5
1621587650000|2021-05-21 09:00:50|4197.9|4185.9|4197.4|4185.4|4197.9|4185.9|4197.4|4185.4|0
1621587660000|2021-05-21 09:01:00|4197.5|4185.5|4197|4185|4197.5|4185.5|4196.9|4184.9|0
1621587670000|2021-05-21 09:01:10|4197.5|4185.5|4203.3|4187.3|4203.3|4187.3|4197.5|4185.5|0
1621587690000|2021-05-21 09:01:30|4201.4|4189.4|4201.4|4189.4|4201.4|4189.4|4201.4|4189.4|0
1621587700000|2021-05-21 09:01:40|4202.8|4190.8|4201.4|4189.4|4202.8|4190.8|4201.4|4189.4|0
1621587710000|2021-05-21 09:01:50|4201.9|4189.9|4201.3|4189.3|4201.9|4189.9|4201|4189|0
1621587720000|2021-05-21 09:02:00|4202.2|4190.2|4210.7|4194.7|4210.7|4194.7|4202.2|4190.2|0
1621587730000|2021-05-21 09:02:10|4209.7|4197.7|4209.2|4197.2|4211.7|4199.7|4208.7|4194.7|2
1621587740000|2021-05-21 09:02:20|4209.7|4197.7|4210.2|4198.2|4210.2|4198.2|4209.7|4197.7|0
1621587750000|2021-05-21 09:02:30|4209.2|4197.2|4211.1|4195.1|4211.1|4197.7|4209.2|4195.1|0
1621587760000|2021-05-21 09:02:40|4210.7|4194.7|4210.7|4194.7|4210.7|4194.7|4210.7|4194.7|0
1621587770000|2021-05-21 09:02:50|4208.2|4196.2|4202.8|4190.8|4208.2|4196.2|4202.8|4190.8|0
1621587780000|2021-05-21 09:03:00|4203.3|4191.3|4203.3|4191.3|4203.3|4191.3|4203.3|4191.3|0
1621587800000|2021-05-21 09:03:20|4203.2|4191.2|4203.2|4191.2|4203.2|4191.2|4203.2|4191.2|0
1621587810000|2021-05-21 09:03:30|4202.3|4190.3|4200.3|4188.3|4202.3|4190.3|4200.3|4188.3|0
1621587830000|2021-05-21 09:03:50|4200.8|4188.8|4200.8|4188.8|4200.8|4188.8|4200.8|4188.8|0
1621587850000|2021-05-21 09:04:10|4201.4|4189.4|4202.3|4190.3|4202.3|4190.3|4201.4|4189.4|0
1621587860000|2021-05-21 09:04:20|4203.2|4191.2|4203.2|4191.2|4203.2|4191.2|4203.2|4191.2|0
1621587870000|2021-05-21 09:04:30|4203.7|4191.7|4205.8|4189.8|4205.8|4191.7|4203.7|4189.8|0
1621587880000|2021-05-21 09:04:40|4208.5|4192.5|4209|4193|4209|4193|4208.5|4192.5|0
1621587900000|2021-05-21 09:05:00|4209.5|4193.5|4210.4|4194.4|4210.4|4194.4|4209.5|4193.5|0
1621587910000|2021-05-21 09:05:10|4210.9|4194.9|4211.4|4195.4|4211.4|4195.4|4210.9|4194.9|0
1621587920000|2021-05-21 09:05:20|4205.2|4193.2|4207.1|4195.1|4207.1|4195.1|4205.2|4193.2|0
1621587930000|2021-05-21 09:05:30|4207|4195|4204.7|4192.7|4207|4195|4204.7|4192.7|0
1621587940000|2021-05-21 09:05:40|4205.2|4193.2|4203.3|4191.3|4205.2|4193.2|4203.3|4191.3|0
1621587950000|2021-05-21 09:05:50|4202.3|4190.3|4203.2|4191.2|4203.3|4191.3|4202.3|4190.3|0
1621587960000|2021-05-21 09:06:00|4202.8|4190.8|4203.3|4191.3|4203.3|4191.3|4202.8|4190.8|0
1621587970000|2021-05-21 09:06:10|4203.2|4191.2|4203.7|4191.7|4204.2|4192.2|4202.8|4190.8|0
1621588000000|2021-05-21 09:06:40|4203.3|4191.3|4202.8|4190.8|4203.3|4191.3|4202.8|4190.8|0
1621588010000|2021-05-21 09:06:50|4202.7|4190.7|4201.6|4189.6|4202.7|4190.7|4201.6|4189.6|3
1621588020000|2021-05-21 09:07:00|4200.3|4188.3|4197.4|4181.4|4200.3|4188.3|4196.3|4181.4|5
1621588030000|2021-05-21 09:07:10|4199.4|4179.4|4197.1|4181.1|4199.4|4181.1|4197|4179|0
1621588040000|2021-05-21 09:07:20|4194.9|4182.9|4190.8|4178.8|4194.9|4182.9|4190.8|4178.8|0
1621588050000|2021-05-21 09:07:30|4189.8|4177.8|4190.4|4178.4|4190.4|4178.4|4189.8|4177.8|0
1621588060000|2021-05-21 09:07:40|4190.3|4178.3|4190.3|4178.3|4190.3|4178.3|4190.3|4178.3|0
1621588070000|2021-05-21 09:07:50|4192.3|4180.3|4191.8|4179.8|4192.3|4180.3|4191.8|4179.8|0
1621588090000|2021-05-21 09:08:10|4191.3|4179.3|4191.8|4179.8|4191.8|4179.8|4191.3|4179.3|0
1621588100000|2021-05-21 09:08:20|4192.3|4180.3|4191.8|4179.8|4192.3|4180.3|4191.8|4179.8|0
1621588110000|2021-05-21 09:08:30|4192.3|4180.3|4192.7|4180.7|4192.7|4180.7|4191.8|4179.8|0
1621588130000|2021-05-21 09:08:50|4190.8|4178.8|4192.7|4180.7|4192.7|4180.7|4190.8|4178.8|0
1621588140000|2021-05-21 09:09:00|4192.2|4180.2|4202.5|4182.5|4202.5|4183.8|4192.2|4177|0
1621588150000|2021-05-21 09:09:10|4201|4181|4204.9|4184.9|4204.9|4184.9|4201|4181|0
1621588160000|2021-05-21 09:09:20|4205|4185|4196.5|4176.5|4205|4185.9|4196.5|4176.5|1
1621588170000|2021-05-21 09:09:30|4194.4|4178.4|4198.4|4178.4|4198.4|4179.9|4193.5|4175.6|0
1621588180000|2021-05-21 09:09:40|4197.4|4181.4|4199.9|4183.9|4200|4183.9|4197.4|4179.5|0
1621588190000|2021-05-21 09:09:50|4199.7|4183.7|4198.5|4182.5|4201|4183.7|4198.5|4181|0
1621588200000|2021-05-21 09:10:00|4198.9|4182.9|4198.9|4182.9|4198.9|4182.9|4198.9|4182.9|0
1621588210000|2021-05-21 09:10:10|4199|4183|4202|4182|4202|4183.9|4199|4182|0
1621588220000|2021-05-21 09:10:20|4200.9|4184.9|4201|4189|4204.4|4189|4200.2|4184.9|1
1621588230000|2021-05-21 09:10:30|4202|4190|4206.4|4190.4|4208.3|4190.4|4202|4188.3|1
1621588240000|2021-05-21 09:10:40|4202.1|4190.1|4208.8|4188.8|4208.8|4190.1|4202.1|4186.1|1
1621588250000|2021-05-21 09:10:50|4208.3|4188.3|4208.8|4188.8|4208.8|4190.3|4206.3|4188.3|0
1621588260000|2021-05-21 09:11:00|4206.8|4190.8|4211.4|4195.4|4211.4|4195.4|4206.8|4190.8|0
1621588270000|2021-05-21 09:11:10|4211.8|4195.8|4211.8|4195.8|4212.3|4196.3|4210.3|4194.3|0
1621588280000|2021-05-21 09:11:20|4210.8|4194.8|4210.8|4194.8|4211.8|4195.8|4210.8|4194.8|0
1621588290000|2021-05-21 09:11:30|4210.3|4194.3|4208.8|4188.8|4210.3|4194.3|4206.3|4188.3|0
1621588300000|2021-05-21 09:11:40|4206.8|4190.8|4210.8|4190.8|4210.8|4192.3|4206.8|4188.3|0
1621588320000|2021-05-21 09:12:00|4210.7|4190.7|4210.3|4190.3|4210.7|4190.7|4210.3|4190.3|0
1621588330000|2021-05-21 09:12:10|4210.8|4190.8|4210.8|4190.8|4210.8|4190.8|4210.8|4190.8|0
1621588340000|2021-05-21 09:12:20|4208.8|4192.8|4212.3|4192.3|4212.3|4192.8|4208.8|4190.8|0
1621588350000|2021-05-21 09:12:30|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|0
1621588360000|2021-05-21 09:12:40|4213.8|4193.8|4212.3|4196.3|4213.8|4196.3|4212.3|4193.8|0
1621588370000|2021-05-21 09:12:50|4212|4196|4212.8|4192.8|4212.8|4196|4209.3|4192.3|0
1621588380000|2021-05-21 09:13:00|4204.5|4192.5|4204.5|4192.5|4206.5|4192.5|4203.5|4190.5|0
1621588390000|2021-05-21 09:13:10|4206.5|4190.5|4208.4|4192.4|4208.4|4192.5|4204.5|4190.5|0
1621588400000|2021-05-21 09:13:20|4206.3|4194.3|4205.4|4193.4|4206.3|4194.3|4205.4|4193.4|0
1621588410000|2021-05-21 09:13:30|4207.5|4191.5|4208.9|4192.9|4208.9|4192.9|4207.5|4191.5|0
1621588420000|2021-05-21 09:13:40|4210.3|4194.3|4212.8|4192.8|4213.8|4196.3|4210.3|4192.8|0
1621588430000|2021-05-21 09:13:50|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|0
1621588450000|2021-05-21 09:14:10|4212.8|4192.8|4213.2|4193.2|4213.2|4195.3|4211.3|4192.8|0
1621588460000|2021-05-21 09:14:20|4210.9|4194.9|4211.9|4195.9|4211.9|4195.9|4210.4|4194.4|0
1621588470000|2021-05-21 09:14:30|4212.3|4196.3|4217.3|4197.3|4217.3|4199.3|4212.3|4196.3|0
1621588480000|2021-05-21 09:14:40|4215.7|4199.7|4215.8|4195.8|4215.8|4199.7|4213.8|4195.8|0
1621588500000|2021-05-21 09:15:00|4213.8|4197.8|4214.4|4198.4|4214.8|4198.8|4213.8|4197.8|0
1621588510000|2021-05-21 09:15:10|4214.3|4198.3|4214.3|4198.3|4214.3|4198.3|4214.3|4198.3|0
1621588520000|2021-05-21 09:15:20|4214.4|4198.4|4214.3|4198.3|4214.8|4198.8|4214.3|4198.3|0
1621588530000|2021-05-21 09:15:30|4214.4|4198.4|4215.3|4199.3|4215.3|4199.3|4214.4|4198.4|0
1621588540000|2021-05-21 09:15:40|4216.3|4200.3|4217.3|4201.3|4217.3|4201.3|4216.3|4200.3|0
1621588550000|2021-05-21 09:15:50|4217.7|4201.7|4218.8|4202.8|4220.8|4202.8|4217.7|4199.7|0
1621588560000|2021-05-21 09:16:00|4219.3|4203.3|4229.8|4209.8|4230.3|4212.3|4219.3|4201.3|0
1621588570000|2021-05-21 09:16:10|4230.3|4210.3|4228.8|4208.8|4230.3|4211.3|4227.3|4208.8|0
1621588580000|2021-05-21 09:16:20|4228.7|4208.7|4227.8|4207.8|4228.8|4210.7|4226.7|4207.8|0
1621588590000|2021-05-21 09:16:30|4229.1|4209.1|4226.3|4210.3|4229.1|4210.3|4225.3|4206.8|0
1621588600000|2021-05-21 09:16:40|4227.8|4207.8|4225.3|4209.3|4228.3|4210.3|4225.3|4207.8|0
1621588610000|2021-05-21 09:16:50|4226.3|4206.3|4226.3|4210.3|4231.1|4211.1|4224.8|4206.3|0
1621588620000|2021-05-21 09:17:00|4224.8|4208.8|4224.9|4208.9|4224.9|4208.9|4224.8|4208.8|0
1621588630000|2021-05-21 09:17:10|4226.4|4214.4|4226.3|4210.3|4226.8|4214.8|4224.4|4210.3|0
1621588640000|2021-05-21 09:17:20|4224.2|4212.2|4227.6|4207.6|4230.7|4212.2|4221.9|4207.6|0
1621588650000|2021-05-21 09:17:30|4228.1|4208.1|4226.6|4206.6|4228.1|4208.1|4226.6|4206.6|0
1621588660000|2021-05-21 09:17:40|4226.2|4206.2|4223.8|4203.8|4226.2|4206.2|4223.8|4203.8|0
1621588670000|2021-05-21 09:17:50|4224.8|4204.8|4224.9|4204.9|4224.9|4204.9|4224.8|4204.8|0
1621588680000|2021-05-21 09:18:00|4223.9|4207.9|4223.9|4207.9|4223.9|4207.9|4223.9|4207.9|0
1621588690000|2021-05-21 09:18:10|4224.3|4208.3|4224.3|4208.3|4224.3|4208.3|4223.8|4207.8|0
1621588700000|2021-05-21 09:18:20|4224.8|4208.8|4225.3|4209.3|4225.3|4209.3|4224.8|4208.8|0
1621588730000|2021-05-21 09:18:50|4222.8|4206.8|4222.3|4206.3|4222.8|4206.8|4222.3|4206.3|0
1621588740000|2021-05-21 09:19:00|4221.8|4205.8|4222.8|4206.8|4222.8|4206.8|4221.8|4205.8|0
1621588750000|2021-05-21 09:19:10|4222.3|4206.3|4220.4|4208.4|4222.3|4208.4|4220.4|4206.3|0
1621588760000|2021-05-21 09:19:20|4218.6|4206.6|4218.6|4206.6|4218.6|4206.6|4218.6|4206.6|0
1621588770000|2021-05-21 09:19:30|4218.5|4206.5|4219.1|4207.1|4219.1|4207.1|4218.5|4206.5|0
1621588780000|2021-05-21 09:19:40|4219|4207|4219.5|4207.5|4220|4208|4218.6|4206.6|0
1621588790000|2021-05-21 09:19:50|4220|4208|4218.2|4206.2|4220|4208|4218.1|4206.1|0
1621588800000|2021-05-21 09:20:00|4217.6|4205.6|4218.1|4206.1|4218.1|4206.1|4217.6|4205.6|0
1621588810000|2021-05-21 09:20:10|4218.2|4206.2|4218.2|4206.2|4218.2|4206.2|4218.2|4206.2|0
1621588820000|2021-05-21 09:20:20|4219|4207|4219|4207|4219|4207|4219|4207|0
1621588850000|2021-05-21 09:20:50|4218.5|4206.5|4218.5|4206.5|4218.5|4206.5|4218.5|4206.5|0
1621588870000|2021-05-21 09:21:10|4218|4206|4217.2|4205.2|4218|4206|4216.7|4204.7|0
1621588880000|2021-05-21 09:21:20|4219|4207|4226.3|4210.3|4226.3|4210.3|4218.6|4206.6|0
1621588890000|2021-05-21 09:21:30|4226.8|4210.8|4227.8|4211.8|4227.8|4211.8|4226.8|4210.8|0
1621588900000|2021-05-21 09:21:40|4227.3|4211.3|4226.3|4210.3|4227.3|4211.3|4226.3|4210.3|0
1621588910000|2021-05-21 09:21:50|4226.2|4210.2|4226.8|4210.8|4226.8|4210.8|4225.8|4209.8|0
1621588920000|2021-05-21 09:22:00|4226.7|4210.7|4223.9|4207.9|4226.7|4210.7|4223.9|4207.9|0
1621588930000|2021-05-21 09:22:10|4224.4|4208.4|4224.4|4208.4|4224.4|4208.4|4224.4|4208.4|0
1621588940000|2021-05-21 09:22:20|4225.3|4209.3|4224.9|4208.9|4225.3|4209.3|4224.9|4208.9|0
1621588950000|2021-05-21 09:22:30|4225.3|4209.3|4225.3|4209.3|4225.3|4209.3|4225.3|4209.3|0
1621588980000|2021-05-21 09:23:00|4225.8|4209.8|4225.3|4209.3|4225.8|4209.8|4225.3|4209.3|0
1621588990000|2021-05-21 09:23:10|4224.3|4208.3|4223.8|4207.8|4224.3|4208.3|4223.8|4207.8|0
1621589000000|2021-05-21 09:23:20|4223.9|4207.9|4228.9|4212.9|4228.9|4212.9|4223.9|4207.9|0
1621589010000|2021-05-21 09:23:30|4229.8|4213.8|4230.3|4214.3|4231.3|4215.3|4229.8|4213.8|0
1621589020000|2021-05-21 09:23:40|4230.4|4214.4|4234.3|4218.3|4234.3|4218.3|4230.4|4214.4|0
1621589030000|2021-05-21 09:23:50|4234.8|4218.8|4234.7|4218.7|4234.8|4218.8|4234.2|4218.2|0
1621589040000|2021-05-21 09:24:00|4238.6|4218.6|4237.8|4221.8|4238.7|4221.8|4236.8|4218.6|0
1621589060000|2021-05-21 09:24:20|4238.3|4222.3|4238.7|4222.7|4238.7|4222.7|4238.3|4222.3|0
1621589070000|2021-05-21 09:24:30|4236.8|4224.8|4243.5|4223.5|4243.5|4224.8|4236.8|4220.7|2
1621589080000|2021-05-21 09:24:40|4241.6|4225.6|4247.3|4227.3|4247.3|4227.3|4241.6|4223.7|0
1621589090000|2021-05-21 09:24:50|4248.2|4228.2|4245|4229|4248.2|4230.5|4245|4227|0
1621589100000|2021-05-21 09:25:00|4245.5|4229.5|4244.1|4228.1|4245.5|4229.5|4244.1|4228.1|0
1621589110000|2021-05-21 09:25:10|4243.6|4227.6|4243.6|4227.6|4243.6|4227.6|4242.6|4226.6|0
1621589120000|2021-05-21 09:25:20|4243.1|4227.1|4242.6|4226.6|4243.6|4227.6|4242.6|4226.6|0
1621589130000|2021-05-21 09:25:30|4244.1|4228.1|4242.8|4230.8|4245|4231.3|4242.8|4227.6|0
1621589140000|2021-05-21 09:25:40|4243.3|4231.3|4242.9|4230.9|4246.7|4232.5|4242.9|4229.4|0
1621589150000|2021-05-21 09:25:50|4244.6|4232.6|4242.3|4230.3|4246.7|4232.6|4241.9|4229.8|0
1621589160000|2021-05-21 09:26:00|4241.8|4229.8|4241.5|4229.5|4241.9|4229.9|4241.4|4229.4|2
1621589170000|2021-05-21 09:26:10|4242.4|4230.4|4242.9|4230.9|4245|4230.9|4242.4|4229|0
1621589180000|2021-05-21 09:26:20|4244.5|4228.5|4237.2|4225.2|4244.5|4230.3|4237.2|4225.2|8
1621589190000|2021-05-21 09:26:30|4237.6|4225.6|4237.7|4221.7|4241.2|4225.6|4236.7|4218.7|2
1621589200000|2021-05-21 09:26:40|4237.2|4221.2|4239.8|4219.8|4239.8|4221.3|4236.7|4218.7|2
1621589210000|2021-05-21 09:26:50|4237.8|4221.8|4244.1|4232.1|4244.1|4232.1|4237.8|4221.8|8
1621589220000|2021-05-21 09:27:00|4244.6|4232.6|4246.4|4234.4|4246.4|4234.4|4244.6|4232.6|1
1621589230000|2021-05-21 09:27:10|4245|4233|4245|4233|4245|4233|4245|4233|0
1621589240000|2021-05-21 09:27:20|4246.9|4234.9|4247.4|4235.4|4247.8|4235.8|4246.9|4234.9|0
1621589250000|2021-05-21 09:27:30|4247.8|4235.8|4253.1|4241.1|4254.1|4241.1|4247.8|4235.8|10
1621589260000|2021-05-21 09:27:40|4252.7|4240.7|4254.5|4242.5|4254.5|4242.5|4252.7|4240.7|7
1621589270000|2021-05-21 09:27:50|4257.8|4245.8|4256|4244|4257.8|4245.8|4256|4244|1
1621589290000|2021-05-21 09:28:10|4259.8|4247.8|4256.9|4244.9|4259.8|4247.8|4256.9|4244.9|0
1621589300000|2021-05-21 09:28:20|4257.4|4245.4|4260.2|4248.2|4261.7|4249.7|4257.4|4245.4|0
1621589310000|2021-05-21 09:28:30|4258.3|4246.3|4259.7|4247.7|4262.7|4248.2|4254|4240.4|0
1621589320000|2021-05-21 09:28:40|4261.8|4245.8|4256.9|4244.9|4261.8|4247.8|4256.9|4244.9|0
1621589330000|2021-05-21 09:28:50|4255.9|4243.9|4258.4|4246.4|4258.4|4246.4|4255|4243|0
1621589340000|2021-05-21 09:29:00|4258.6|4246.6|4259.9|4247.9|4260|4248|4258.6|4246.6|5
1621589350000|2021-05-21 09:29:10|4257.4|4245.4|4256.9|4244.9|4257.4|4245.4|4256.8|4244.8|2
1621589360000|2021-05-21 09:29:20|4256.4|4244.4|4255.4|4243.4|4256.4|4244.4|4255.4|4243.4|1
1621589370000|2021-05-21 09:29:30|4260.4|4244.4|4259.3|4247.3|4260.4|4247.3|4257.9|4244|3
1621589380000|2021-05-21 09:29:40|4258.3|4246.3|4258.8|4246.8|4258.8|4246.8|4258.3|4246.3|0
1621589390000|2021-05-21 09:29:50|4258.3|4246.3|4258.3|4246.3|4258.3|4246.3|4258.3|4246.3|0
1621589400000|2021-05-21 09:30:00|4262.7|4250.7|4266|4254|4266|4254|4262.7|4250.7|38
1621589410000|2021-05-21 09:30:10|4266.9|4254.9|4264.6|4252.6|4266.9|4254.9|4264.2|4252.2|0
1621589420000|2021-05-21 09:30:20|4264.7|4252.7|4265.6|4253.6|4266|4254|4264.7|4252.7|0
1621589430000|2021-05-21 09:30:30|4266|4254|4266|4254|4266|4254|4266|4254|0
1621589440000|2021-05-21 09:30:40|4266.5|4254.5|4266.5|4254.5|4266.5|4254.5|4266.5|4254.5|0
1621589450000|2021-05-21 09:30:50|4271.4|4259.4|4269.2|4257.2|4271.8|4259.8|4269.2|4257.2|0
1621589460000|2021-05-21 09:31:00|4268.7|4256.7|4270.1|4258.1|4270.5|4258.5|4268.7|4256.7|2
1621589470000|2021-05-21 09:31:10|4270.5|4258.5|4271.4|4259.4|4271.4|4259.4|4270.1|4258.1|0
1621589480000|2021-05-21 09:31:20|4270.1|4258.1|4269.6|4257.6|4270.1|4258.1|4269.6|4257.6|0
1621589490000|2021-05-21 09:31:30|4269.1|4257.1|4274.2|4262.2|4274.2|4262.2|4268.2|4256.2|0
1621589500000|2021-05-21 09:31:40|4274.7|4262.7|4269.9|4257.9|4274.7|4262.7|4269.9|4257.9|0
1621589510000|2021-05-21 09:31:50|4268.1|4256.1|4266.8|4254.8|4268.1|4256.1|4266.7|4254.7|6
1621589520000|2021-05-21 09:32:00|4265.9|4253.9|4263.4|4247.4|4266.8|4254.4|4263.4|4246.8|5
1621589530000|2021-05-21 09:32:10|4262.9|4246.9|4259.2|4247.2|4263.8|4247.8|4258.8|4246.8|0
1621589540000|2021-05-21 09:32:20|4258.8|4246.8|4258.9|4246.9|4262.3|4247.8|4258.3|4244.9|0
1621589550000|2021-05-21 09:32:30|4260.2|4248.2|4258.5|4246.5|4260.5|4248.2|4258.3|4244.4|10
1621589560000|2021-05-21 09:32:40|4258.4|4246.4|4260.7|4248.7|4262.8|4248.7|4258.4|4246.4|0
1621589570000|2021-05-21 09:32:50|4260.9|4248.9|4261.4|4249.4|4261.4|4249.4|4260.9|4248.9|0
1621589580000|2021-05-21 09:33:00|4261.9|4249.9|4262.3|4250.3|4262.3|4250.3|4260.9|4248.9|0
1621589590000|2021-05-21 09:33:10|4262.4|4250.4|4259.5|4247.5|4262.4|4250.4|4259.5|4247.5|1
1621589600000|2021-05-21 09:33:20|||||||||2
1621589610000|2021-05-21 09:33:30|4260|4248|4261.8|4249.8|4261.8|4249.8|4260|4248|0
1621589620000|2021-05-21 09:33:40|4261.9|4249.9|4261.8|4249.8|4261.9|4249.9|4261.8|4249.8|1
1621589630000|2021-05-21 09:33:50|4261.3|4249.3|4262.3|4250.3|4262.3|4250.3|4261.3|4249.3|2
1621589640000|2021-05-21 09:34:00|4260.8|4248.8|4262.3|4250.3|4262.3|4250.3|4260.8|4248.8|0
1621589650000|2021-05-21 09:34:10|4262.7|4250.7|4263.3|4251.3|4263.3|4251.3|4262.7|4250.7|0
1621589660000|2021-05-21 09:34:20|4263.4|4251.4|4263.3|4251.3|4263.4|4251.4|4263.3|4251.3|0
1621589670000|2021-05-21 09:34:30|4263.1|4251.1|4262.2|4250.2|4263.1|4251.1|4262.1|4250.1|2
1621589680000|2021-05-21 09:34:40|4262.1|4250.1|4262.2|4250.2|4262.2|4250.2|4261.7|4249.7|0
1621589690000|2021-05-21 09:34:50|4262.1|4250.1|4262.2|4250.2|4262.2|4250.2|4261.7|4249.7|3
1621589700000|2021-05-21 09:35:00|4262.1|4250.1|4259.4|4247.4|4262.3|4250.3|4259.4|4247.4|2
1621589710000|2021-05-21 09:35:10|4257.2|4245.2|4257.1|4245.1|4258.2|4246.2|4256.7|4244.7|14
1621589720000|2021-05-21 09:35:20|4257.2|4245.2|4253.7|4241.7|4257.2|4245.2|4253.7|4241.7|7
1621589730000|2021-05-21 09:35:30|4255.2|4243.2|4254.6|4242.6|4255.2|4243.2|4254.6|4242.6|14
1621589740000|2021-05-21 09:35:40|4252.7|4240.7|4253.3|4241.3|4253.4|4241.4|4251.8|4239.8|17
1621589750000|2021-05-21 09:35:50|4253.8|4241.8|4253.8|4241.8|4253.8|4241.8|4253.4|4241.4|3
1621589760000|2021-05-21 09:36:00|4253.7|4241.7|4253.3|4241.3|4253.7|4241.7|4251.8|4239.8|4
1621589770000|2021-05-21 09:36:10|4252.3|4240.3|4251.9|4239.9|4252.3|4240.3|4251.9|4239.9|1
1621589780000|2021-05-21 09:36:20|4251.4|4239.4|4250.4|4238.4|4251.4|4239.4|4248.7|4236.7|43
1621589790000|2021-05-21 09:36:30|4250.6|4238.6|4250.6|4238.6|4250.6|4238.6|4249.6|4237.6|3
1621589810000|2021-05-21 09:36:50|4250.5|4238.5|4251.5|4239.5|4251.6|4239.6|4250.5|4238.5|0
1621589820000|2021-05-21 09:37:00|4252.4|4240.4|4252.8|4240.8|4252.8|4240.8|4250.5|4238.5|1
1621589830000|2021-05-21 09:37:10|4250.5|4238.5|4250.4|4238.4|4250.5|4238.5|4250.4|4238.4|0
1621589840000|2021-05-21 09:37:20|4250|4238|4250|4238|4250|4238|4249.5|4237.5|10
1621589850000|2021-05-21 09:37:30|4249.5|4237.5|4249.5|4237.5|4249.5|4237.5|4249.5|4237.5|0
1621589870000|2021-05-21 09:37:50|4250|4238|4249.5|4237.5|4250|4238|4249.5|4237.5|0
1621589880000|2021-05-21 09:38:00|||||||||1
1621589890000|2021-05-21 09:38:10|4248.2|4236.2|4245.6|4233.6|4248.2|4236.2|4245.6|4233.6|2
1621589900000|2021-05-21 09:38:20|4243.7|4231.7|4243.7|4231.7|4243.7|4231.7|4243.7|4231.7|0
1621589910000|2021-05-21 09:38:30|4242.9|4230.9|4231.1|4219.1|4242.9|4230.9|4230.1|4218.1|16
1621589920000|2021-05-21 09:38:40|4231.5|4219.5|4232.5|4220.5|4232.6|4220.6|4231.5|4219.5|5
1621589930000|2021-05-21 09:38:50|4233.5|4221.5|4234.4|4222.4|4238.8|4222.8|4232.9|4219|0
1621589940000|2021-05-21 09:39:00|4234.3|4222.3|4234.4|4222.4|4234.4|4222.4|4234.3|4222.3|0
1621589980000|2021-05-21 09:39:40|4233.4|4221.4|4231.9|4219.9|4234.3|4222.3|4231.5|4219.5|0
1621589990000|2021-05-21 09:39:50|4232|4220|4233.4|4221.4|4233.4|4221.4|4232|4220|0
1621590000000|2021-05-21 09:40:00|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|0
1621590010000|2021-05-21 09:40:10|4233.4|4221.4|4231.5|4219.5|4233.4|4221.4|4231.5|4219.5|0
1621590020000|2021-05-21 09:40:20|4230.6|4218.6|4228.2|4216.2|4230.6|4218.6|4228.2|4216.2|17
1621590030000|2021-05-21 09:40:30|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|15
1621590040000|2021-05-21 09:40:40|4225|4213|4224.1|4212.1|4225|4213|4223.2|4211.2|42
1621590050000|2021-05-21 09:40:50|4224.2|4212.2|4222.3|4210.3|4225.2|4213.2|4222.3|4210.3|4
1621590060000|2021-05-21 09:41:00|4222.4|4210.4|4222.3|4210.3|4222.4|4210.4|4222.3|4210.3|17
1621590070000|2021-05-21 09:41:10|4221.4|4209.4|4222|4206|4223.3|4211.3|4220.6|4206|9
1621590080000|2021-05-21 09:41:20|4221.5|4205.5|4220.1|4204.1|4221.5|4205.5|4220.1|4204.1|0
1621590090000|2021-05-21 09:41:30|4218.2|4206.2|4215.2|4203.2|4218.2|4206.2|4214.7|4202.7|0
1621590100000|2021-05-21 09:41:40|4213.3|4201.3|4212|4200|4213.4|4201.4|4211.9|4199.9|1
1621590110000|2021-05-21 09:41:50|4212.4|4200.4|4211.9|4199.9|4212.4|4200.4|4211.9|4199.9|1
1621590120000|2021-05-21 09:42:00|4212.4|4200.4|4212|4200|4212.4|4200.4|4212|4200|0
1621590130000|2021-05-21 09:42:10|4212.4|4200.4|4212.4|4200.4|4212.4|4200.4|4212|4200|9
1621590140000|2021-05-21 09:42:20|4212|4200|4210.8|4194.8|4212.4|4200.4|4208.8|4194.6|3
1621590150000|2021-05-21 09:42:30|4210.7|4194.7|4211.2|4195.2|4211.2|4195.2|4209.7|4193.7|0
1621590160000|2021-05-21 09:42:40|4211.6|4195.6|4212|4196|4212|4196|4211.6|4195.6|0
1621590170000|2021-05-21 09:42:50|4211.6|4195.6|4211.6|4195.6|4211.6|4195.6|4211.6|4195.6|0
1621590180000|2021-05-21 09:43:00|4210.7|4194.7|4212|4196|4212|4196|4210.7|4194.7|0
1621590200000|2021-05-21 09:43:20|4209.9|4197.9|4209.9|4197.9|4209.9|4197.9|4209.9|4197.9|0
1621590210000|2021-05-21 09:43:30|4212.9|4196.9|4218.3|4202.3|4218.3|4202.3|4212.9|4196.9|0
1621590220000|2021-05-21 09:43:40|4218.2|4206.2|4221.1|4209.1|4221.1|4209.1|4218.2|4206.2|0
1621590240000|2021-05-21 09:44:00|4221.5|4209.5|4222.1|4210.1|4222.1|4210.1|4221.5|4209.5|4
1621590260000|2021-05-21 09:44:20|4221.6|4209.6|4223.3|4211.3|4223.3|4211.3|4221.6|4209.6|4
1621590280000|2021-05-21 09:44:40|4221.9|4209.9|4220.5|4208.5|4222|4210|4220.5|4208.5|0
1621590310000|2021-05-21 09:45:10|4221|4209|4221.5|4209.5|4221.5|4209.5|4221|4209|0
1621590320000|2021-05-21 09:45:20|4221.6|4209.6|4225.2|4213.2|4225.2|4213.2|4221.6|4209.6|5
1621590330000|2021-05-21 09:45:30|4225.7|4213.7|4225.7|4213.7|4225.7|4213.7|4225.7|4213.7|0
1621590340000|2021-05-21 09:45:40|4224.7|4212.7|4227.1|4207.1|4227.6|4212.7|4224.7|4207.1|0
1621590350000|2021-05-21 09:45:50|4227.6|4207.6|4222.4|4210.4|4227.6|4210.4|4222.4|4206.1|0
1621590360000|2021-05-21 09:46:00|4222|4210|4222.5|4210.5|4222.5|4210.5|4222|4210|0
1621590370000|2021-05-21 09:46:10|4225.2|4213.2|4228.1|4212.1|4228.1|4213.6|4225.2|4211.2|0
1621590390000|2021-05-21 09:46:30|4226.6|4214.6|4226.6|4214.6|4226.6|4214.6|4226.2|4214.2|0
1621590410000|2021-05-21 09:46:50|4226.2|4214.2|4226.6|4214.6|4226.6|4214.6|4226.2|4214.2|0
1621590420000|2021-05-21 09:47:00|4226.2|4214.2|4226.2|4214.2|4226.2|4214.2|4226.2|4214.2|0
1621590430000|2021-05-21 09:47:10|4227.2|4215.2|4226.2|4214.2|4227.2|4215.2|4226.2|4214.2|0
1621590440000|2021-05-21 09:47:20|4226.6|4214.6|4226.6|4214.6|4226.7|4214.7|4226.6|4214.6|2
1621590460000|2021-05-21 09:47:40|4226.2|4214.2|4226.5|4210.5|4226.5|4214.2|4225.3|4210.5|2
1621590470000|2021-05-21 09:47:50|4227|4211|4227|4211|4227|4211|4227|4211|0
1621590480000|2021-05-21 09:48:00|4227.5|4211.5|4227.5|4211.5|4228|4212|4227.5|4211.5|0
1621590490000|2021-05-21 09:48:10|4224|4212|4224|4212|4224|4212|4224|4212|0
1621590510000|2021-05-21 09:48:30|4224.1|4212.1|4224.1|4212.1|4224.1|4212.1|4224.1|4212.1|0
1621590520000|2021-05-21 09:48:40|4226.6|4214.6|4226.6|4214.6|4226.6|4214.6|4226.6|4214.6|0
1621590530000|2021-05-21 09:48:50|4226.8|4214.8|4228.2|4216.2|4228.2|4216.2|4226.8|4214.8|0
1621590540000|2021-05-21 09:49:00|4226.8|4214.8|4231.8|4211.8|4231.8|4214.8|4226.8|4210.3|3
1621590550000|2021-05-21 09:49:10|4229.8|4213.8|4229.3|4213.3|4229.8|4213.8|4229.3|4213.3|0
1621590560000|2021-05-21 09:49:20|4228.8|4212.8|4226.8|4210.8|4228.8|4212.8|4226.8|4210.8|0
1621590570000|2021-05-21 09:49:30|4226.7|4210.7|4225.2|4209.2|4226.7|4210.7|4225.2|4209.2|0
1621590580000|2021-05-21 09:49:40|4224.7|4208.7|4224.7|4208.7|4224.8|4208.8|4224.7|4208.7|0
1621590600000|2021-05-21 09:50:00|4224.6|4208.6|4223.7|4207.7|4224.6|4208.6|4223.7|4207.7|0
1621590610000|2021-05-21 09:50:10|4223.6|4207.6|4222.6|4206.6|4223.6|4207.6|4222.6|4206.6|0
1621590620000|2021-05-21 09:50:20|4220.6|4208.6|4219.1|4207.1|4220.6|4208.6|4218.7|4206.7|0
1621590630000|2021-05-21 09:50:30|4218.7|4206.7|4218.2|4206.2|4218.7|4206.7|4218.2|4206.2|0
1621590640000|2021-05-21 09:50:40|4216.4|4204.4|4213.7|4201.7|4216.4|4204.4|4213.7|4201.7|2
1621590650000|2021-05-21 09:50:50|4213.6|4201.6|4215.6|4199.6|4217.6|4201.6|4213.6|4199.6|0
1621590660000|2021-05-21 09:51:00|4217.6|4201.6|4217.6|4201.6|4217.6|4201.6|4217.6|4201.6|0
1621590670000|2021-05-21 09:51:10|4216|4204|4218.1|4202.1|4218.1|4204|4216|4202.1|0
1621590690000|2021-05-21 09:51:30|4219|4203|4217.6|4201.6|4219|4203|4216.8|4200.8|0
1621590700000|2021-05-21 09:51:40|4216.9|4204.9|4217.2|4201.2|4217.2|4204.9|4215.1|4201.2|0
1621590710000|2021-05-21 09:51:50|4217.6|4201.6|4218.1|4202.1|4218.1|4202.1|4217.6|4201.6|0
1621590720000|2021-05-21 09:52:00|4219|4203|4219|4203|4219|4203|4219|4203|0
1621590730000|2021-05-21 09:52:10|4219.4|4203.4|4219.4|4203.4|4219.4|4203.4|4219.4|4203.4|0
1621590740000|2021-05-21 09:52:20|4218.5|4202.5|4218.5|4202.5|4218.5|4202.5|4218.5|4202.5|0
1621590760000|2021-05-21 09:52:40|4219|4203|4214.1|4202.1|4219|4204.5|4214.1|4202.1|0
1621590770000|2021-05-21 09:52:50|4211.4|4199.4|4211.2|4199.2|4211.4|4199.4|4211.2|4199.2|4
1621590780000|2021-05-21 09:53:00|4210.4|4198.4|4209.5|4197.5|4210.4|4198.4|4209.5|4197.5|8
1621590790000|2021-05-21 09:53:10|4208.6|4196.6|4208.7|4196.7|4208.7|4196.7|4208.6|4196.6|10
1621590800000|2021-05-21 09:53:20|4208.6|4196.6|4208.7|4196.7|4208.7|4196.7|4208.6|4196.6|0
1621590820000|2021-05-21 09:53:40|4208.6|4196.6|4205|4193|4208.7|4196.7|4205|4193|7
1621590830000|2021-05-21 09:53:50|4204.1|4192.1|4204.1|4192.1|4204.1|4192.1|4204.1|4192.1|55
1621590840000|2021-05-21 09:54:00|4203.2|4191.2|4203.2|4191.2|4203.6|4191.6|4203.2|4191.2|11
1621590850000|2021-05-21 09:54:10|4202.4|4190.4|4199|4187|4202.9|4190.9|4199|4187|5
1621590860000|2021-05-21 09:54:20|4198.9|4186.9|4193.2|4177.2|4198.9|4186.9|4189.7|4176.7|1
1621590870000|2021-05-21 09:54:30|4193.3|4177.3|4190.4|4170.4|4195.9|4177.3|4190.4|4170.4|0
1621590880000|2021-05-21 09:54:40|4186.3|4166.3|4190.4|4170.4|4190.4|4170.4|4186.3|4166.3|0
1621590890000|2021-05-21 09:54:50|4190.3|4170.3|4190.3|4170.3|4190.3|4170.3|4189.8|4169.8|0
1621590900000|2021-05-21 09:55:00|4189.8|4169.8|4188.2|4172.2|4189.8|4172.2|4187.8|4169.8|0
1621590910000|2021-05-21 09:55:10|4193.2|4173.2|4200.3|4180.3|4200.3|4180.3|4193.2|4173.2|0
1621590920000|2021-05-21 09:55:20|4200.4|4180.4|4200.8|4180.8|4203.4|4183.4|4199.2|4179.2|0
1621590930000|2021-05-21 09:55:30|4201.7|4181.7|4204.2|4184.2|4204.4|4184.4|4197.8|4180.6|0
1621590940000|2021-05-21 09:55:40|4203.3|4183.3|4204.2|4184.2|4204.7|4186.8|4202.8|4183.2|0
1621590950000|2021-05-21 09:55:50|4203.7|4183.7|4201.8|4181.8|4205.2|4185.2|4201.8|4181.8|0
1621590960000|2021-05-21 09:56:00|4203.4|4183.4|4203.4|4183.4|4204.3|4184.3|4203.3|4183.3|0
1621590970000|2021-05-21 09:56:10|4203.8|4183.8|4203.8|4183.8|4204.3|4184.3|4203.8|4183.8|0
1621590980000|2021-05-21 09:56:20|4203.9|4183.9|4197.4|4185.4|4203.9|4186.4|4197.4|4183.9|0
1621590990000|2021-05-21 09:56:30|4197.8|4185.8|4201.3|4185.3|4201.3|4186.3|4197.8|4185.3|0
1621591000000|2021-05-21 09:56:40|4201.4|4185.4|4201.8|4185.8|4202.8|4186.8|4201.4|4185.4|0
1621591010000|2021-05-21 09:56:50|4200.8|4184.8|4200.5|4184.5|4204.4|4186.3|4200.5|4184.4|0
1621591020000|2021-05-21 09:57:00|4201.3|4185.3|4201.4|4185.4|4203.5|4185.4|4201.3|4183.5|0
1621591030000|2021-05-21 09:57:10|4201.3|4185.3|4200.5|4184.5|4203.6|4185.3|4200.5|4183.6|0
1621591040000|2021-05-21 09:57:20|4197.9|4185.9|4197.3|4185.3|4202.6|4185.9|4197.3|4182.6|0
1621591050000|2021-05-21 09:57:30|4196.1|4184.1|4196.5|4184.5|4196.5|4184.5|4195.5|4183.5|0
1621591060000|2021-05-21 09:57:40|4196.4|4184.4|4196.3|4180.3|4196.7|4184.4|4194.9|4180.3|2
1621591070000|2021-05-21 09:57:50|4195.9|4179.9|4195.5|4175.5|4197|4179.9|4195.5|4175.5|0
1621591080000|2021-05-21 09:58:00|4195.6|4175.6|4195.7|4175.7|4196.6|4176.6|4195.5|4175.5|0
1621591090000|2021-05-21 09:58:10|4193.7|4177.7|4194.2|4178.2|4194.2|4178.2|4193.7|4177.7|0
1621591100000|2021-05-21 09:58:20|4192.4|4176.4|4191.5|4175.5|4192.4|4176.4|4191.5|4175.5|10
1621591110000|2021-05-21 09:58:30|4189.7|4177.7|4192.1|4180.1|4193.6|4180.1|4187.9|4170.6|9
1621591120000|2021-05-21 09:58:40|4191.3|4179.3|4190.9|4178.9|4191.3|4179.3|4190.9|4178.9|0
1621591130000|2021-05-21 09:58:50|4192.2|4180.2|4192.7|4180.7|4192.7|4180.7|4192.2|4180.2|0
1621591140000|2021-05-21 09:59:00|4196.1|4180.1|4197.6|4181.6|4197.6|4181.6|4193.2|4180.1|0
1621591150000|2021-05-21 09:59:10|4197.7|4181.7|4203.7|4183.7|4203.7|4184.1|4197.7|4181.7|0
1621591160000|2021-05-21 09:59:20|4202.8|4186.8|4202.8|4182.8|4202.8|4186.8|4200.5|4182.8|1
1621591170000|2021-05-21 09:59:30|4201.4|4185.4|4202|4186|4203.6|4186|4201.4|4183.6|0
1621591180000|2021-05-21 09:59:40|4202.5|4186.5|4202|4186|4202.5|4189.9|4201|4186|1
1621591190000|2021-05-21 09:59:50|4200|4188|4202.5|4186.5|4202.5|4188|4198.7|4186.5|4
1621579960000|2021-05-21 06:52:40|4276.4|4264.4|4275.9|4263.9|4276.4|4264.4|4274|4262|0
1621579970000|2021-05-21 06:52:50|4276.4|4264.4|4276.4|4264.4|4276.4|4264.4|4276.4|4264.4|0
1621579980000|2021-05-21 06:53:00|4276.3|4264.3|4276.3|4264.3|4276.3|4264.3|4276.3|4264.3|0
1621580000000|2021-05-21 06:53:20|4276.4|4264.4|4277.3|4265.3|4277.3|4265.3|4276.4|4264.4|0
1621580010000|2021-05-21 06:53:30|4277.8|4265.8|4280.3|4264.3|4280.3|4265.8|4277.8|4264.3|0
1621580020000|2021-05-21 06:53:40|4280.7|4264.7|4280.7|4264.7|4280.7|4264.7|4280.7|4264.7|0
1621580030000|2021-05-21 06:53:50|4278.6|4266.6|4278.6|4266.6|4278.6|4266.6|4278.6|4266.6|0
1621580040000|2021-05-21 06:54:00|4276.4|4264.4|4276.9|4264.9|4276.9|4264.9|4276.4|4264.4|0
1621580050000|2021-05-21 06:54:10|4277.3|4265.3|4277.3|4265.3|4277.3|4265.3|4277.3|4265.3|0
1621580060000|2021-05-21 06:54:20|4279.4|4263.4|4279.4|4263.4|4279.4|4263.4|4279.4|4263.4|0
1621580070000|2021-05-21 06:54:30|4280.3|4264.3|4279.8|4263.8|4280.3|4264.3|4279.8|4263.8|0
1621580110000|2021-05-21 06:55:10|4280.3|4264.3|4280.3|4264.3|4280.3|4264.3|4280.3|4264.3|0
1621580120000|2021-05-21 06:55:20|4279.4|4263.4|4276.9|4264.9|4279.4|4264.9|4276.9|4263.4|0
1621580130000|2021-05-21 06:55:30|4275.9|4263.9|4275.9|4263.9|4275.9|4263.9|4275.9|4263.9|0
1621580140000|2021-05-21 06:55:40|4275|4263|4274.5|4262.5|4275|4263|4274.5|4262.5|0
1621580150000|2021-05-21 06:55:50|4273.5|4261.5|4274.5|4262.5|4274.5|4262.5|4273.5|4261.5|2
1621580170000|2021-05-21 06:56:10|4275|4263|4274.9|4262.9|4275|4263|4274.9|4262.9|2
1621580180000|2021-05-21 06:56:20|4274.4|4262.4|4274.3|4262.3|4274.4|4262.4|4273.9|4261.9|1
1621580190000|2021-05-21 06:56:30|4274.2|4262.2|4274.3|4262.3|4274.3|4262.3|4274.2|4262.2|0
1621580230000|2021-05-21 06:57:10|4274.2|4262.2|4273.8|4261.8|4274.2|4262.2|4273.7|4261.7|0
1621580240000|2021-05-21 06:57:20|4273.7|4261.7|4272.9|4260.9|4273.7|4261.7|4272.9|4260.9|0
1621580250000|2021-05-21 06:57:30|4272.8|4260.8|4272.8|4260.8|4272.9|4260.9|4272.8|4260.8|0
1621580260000|2021-05-21 06:57:40|4272.4|4260.4|4272.4|4260.4|4272.4|4260.4|4272.4|4260.4|0
1621580270000|2021-05-21 06:57:50|4271.9|4259.9|4270.5|4258.5|4271.9|4259.9|4270.5|4258.5|4
1621580280000|2021-05-21 06:58:00|4271|4259|4272.9|4260.9|4272.9|4260.9|4270.6|4258.6|0
1621580290000|2021-05-21 06:58:10|4272.5|4260.5|4272|4260|4272.9|4260.9|4271.5|4259.5|0
1621580300000|2021-05-21 06:58:20|4272.5|4260.5|4272|4260|4272.5|4260.5|4271.6|4259.6|0
1621580310000|2021-05-21 06:58:30|4272.4|4260.4|4272.3|4260.3|4272.4|4260.4|4272.3|4260.3|2
1621580320000|2021-05-21 06:58:40|4271.8|4259.8|4270.8|4258.8|4271.8|4259.8|4270.8|4258.8|0
1621580330000|2021-05-21 06:58:50|4270.9|4258.9|4269|4257|4270.9|4258.9|4269|4257|3
1621580340000|2021-05-21 06:59:00|4272.9|4260.9|4270|4258|4273.3|4261.3|4270|4258|1
1621580350000|2021-05-21 06:59:10|4270.5|4258.5|4271.9|4259.9|4272|4260|4270.5|4258.5|0
1621580370000|2021-05-21 06:59:30|4272.8|4260.8|4272.8|4260.8|4272.8|4260.8|4272.8|4260.8|0
1621580380000|2021-05-21 06:59:40|4273.3|4261.3|4273.3|4261.3|4273.3|4261.3|4273.3|4261.3|0
1621580390000|2021-05-21 06:59:50|4273.8|4261.8|4271.4|4259.4|4273.8|4261.8|4271.4|4259.4|1
1621580400000|2021-05-21 07:00:00|4270.5|4258.5|4271.9|4259.9|4271.9|4259.9|4270.5|4258.5|0
1621580410000|2021-05-21 07:00:10|4271.4|4259.4|4271.4|4259.4|4271.4|4259.4|4271.4|4259.4|0
1621580420000|2021-05-21 07:00:20|4270.9|4258.9|4270.9|4258.9|4270.9|4258.9|4270.9|4258.9|0
1621580450000|2021-05-21 07:00:50|4271|4259|4273.3|4261.3|4273.3|4261.3|4271|4259|0
1621580460000|2021-05-21 07:01:00|4273.7|4261.7|4275.9|4259.9|4275.9|4261.7|4273.7|4259.9|0
1621580470000|2021-05-21 07:01:10|4277.7|4261.7|4274.7|4262.7|4278.2|4262.7|4273.7|4260.2|0
1621580480000|2021-05-21 07:01:20|4273.7|4261.7|4273.7|4261.7|4273.7|4261.7|4273.3|4261.3|0
1621580490000|2021-05-21 07:01:30|4273.3|4261.3|4274.2|4262.2|4274.2|4262.2|4273.3|4261.3|0
1621580530000|2021-05-21 07:02:10|4274.7|4262.7|4275.8|4263.8|4275.8|4263.8|4274.7|4262.7|0
1621580540000|2021-05-21 07:02:20|4275.3|4263.3|4275.3|4263.3|4275.8|4263.8|4275.3|4263.3|0
1621580550000|2021-05-21 07:02:30|4275.8|4263.8|4276.8|4264.8|4276.8|4264.8|4275.8|4263.8|0
1621580560000|2021-05-21 07:02:40|4276.2|4264.2|4276.2|4264.2|4276.2|4264.2|4276.2|4264.2|0
1621580570000|2021-05-21 07:02:50|4276.3|4264.3|4276.3|4264.3|4276.3|4264.3|4276.3|4264.3|0
1621580580000|2021-05-21 07:03:00|4276.8|4264.8|4276.8|4264.8|4276.8|4264.8|4276.8|4264.8|0
1621580610000|2021-05-21 07:03:30|4277.1|4265.1|4276|4264|4277.1|4265.1|4276|4264|17
1621580620000|2021-05-21 07:03:40|4275.5|4263.5|4275.5|4263.5|4275.5|4263.5|4275.5|4263.5|0
1621580640000|2021-05-21 07:04:00|4275.6|4263.6|4275.6|4263.6|4275.6|4263.6|4275.5|4263.5|0
1621580690000|2021-05-21 07:04:50|||||||||1
1621580700000|2021-05-21 07:05:00|4275.5|4263.5|4272.9|4260.9|4275.5|4263.5|4272.9|4260.9|0
1621580710000|2021-05-21 07:05:10|4272|4260|4273|4261|4273|4261|4272|4260|0
1621580720000|2021-05-21 07:05:20|4272.6|4260.6|4272.5|4260.5|4272.6|4260.6|4272.5|4260.5|0
1621580730000|2021-05-21 07:05:30|4272.6|4260.6|4272.6|4260.6|4273|4261|4272.6|4260.6|0
1621580740000|2021-05-21 07:05:40|4273.1|4261.1|4273|4261|4273.5|4261.5|4269.1|4257.1|14
1621580750000|2021-05-21 07:05:50|||||||||2
1621580760000|2021-05-21 07:06:00|4272.5|4260.5|4273|4261|4273|4261|4272.5|4260.5|1
1621580780000|2021-05-21 07:06:20|4272.1|4260.1|4272.1|4260.1|4272.1|4260.1|4272.1|4260.1|0
1621580820000|2021-05-21 07:07:00|4274|4262|4274|4262|4274|4262|4274|4262|0
1621580840000|2021-05-21 07:07:20|4273|4261|4273.1|4261.1|4273.1|4261.1|4273|4261|0
1621580850000|2021-05-21 07:07:30|4273|4261|4273.5|4261.5|4274|4262|4273|4261|0
1621580860000|2021-05-21 07:07:40|4272.5|4260.5|4271.6|4259.6|4272.5|4260.5|4271.6|4259.6|0
1621580870000|2021-05-21 07:07:50|4273.4|4261.4|4273.5|4261.5|4273.5|4261.5|4273|4261|0
1621580890000|2021-05-21 07:08:10|4274|4262|4274|4262|4274|4262|4274|4262|0
1621580900000|2021-05-21 07:08:20|4274.4|4262.4|4274.4|4262.4|4274.4|4262.4|4274.4|4262.4|8
1621580910000|2021-05-21 07:08:30|4274.7|4262.7|4275.9|4263.9|4276|4264|4274.7|4262.7|2
1621580920000|2021-05-21 07:08:40|4276.9|4264.9|4277|4265|4277|4265|4276.9|4264.9|0
1621580930000|2021-05-21 07:08:50|4277.5|4265.5|4279.9|4267.9|4279.9|4267.9|4277.5|4265.5|2
1621580940000|2021-05-21 07:09:00|||||||||1
1621580960000|2021-05-21 07:09:20|4280|4268|4282.2|4270.2|4282.2|4270.2|4280|4268|11
1621580970000|2021-05-21 07:09:30|4282.6|4270.6|4283.5|4271.5|4284.5|4272.5|4282.5|4270.5|0
1621580980000|2021-05-21 07:09:40|4283|4271|4283.5|4271.5|4283.5|4271.5|4283|4271|0
1621580990000|2021-05-21 07:09:50|4283|4271|4282.9|4270.9|4283.4|4271.4|4282.9|4270.9|0
1621581000000|2021-05-21 07:10:00|4283.4|4271.4|4284|4272|4284|4272|4283.4|4271.4|0
1621581010000|2021-05-21 07:10:10|4284.5|4272.5|4284.5|4272.5|4284.5|4272.5|4284.5|4272.5|0
1621581030000|2021-05-21 07:10:30|4284.4|4272.4|4284.5|4272.5|4284.5|4272.5|4284.4|4272.4|0
1621581050000|2021-05-21 07:10:50|4284|4272|4281.9|4269.9|4284|4272|4281.9|4269.9|0
1621581060000|2021-05-21 07:11:00|4282|4270|4283.5|4271.5|4284|4272|4282|4270|4
1621581070000|2021-05-21 07:11:10|4284|4272|4284|4272|4284.1|4272.1|4284|4272|0
1621581080000|2021-05-21 07:11:20|4283.9|4271.9|4283.9|4271.9|4283.9|4271.9|4283.9|4271.9|0
1621581090000|2021-05-21 07:11:30|4283.4|4271.4|4283.4|4271.4|4283.5|4271.5|4283.4|4271.4|1
1621581100000|2021-05-21 07:11:40|4283.9|4271.9|4283.9|4271.9|4283.9|4271.9|4283.9|4271.9|0
1621581110000|2021-05-21 07:11:50|4283.5|4271.5|4282.9|4270.9|4283.5|4271.5|4282.9|4270.9|0
1621581130000|2021-05-21 07:12:10|4283.4|4271.4|4283.4|4271.4|4283.4|4271.4|4283.4|4271.4|0
1621581140000|2021-05-21 07:12:20|4282.4|4270.4|4282.4|4270.4|4282.4|4270.4|4282.4|4270.4|0
1621581150000|2021-05-21 07:12:30|4281.9|4269.9|4278.4|4266.4|4282.3|4270|4278.4|4266.3|0
1621581170000|2021-05-21 07:12:50|4278.9|4266.9|4280.8|4268.8|4280.8|4268.8|4278.9|4266.9|0
1621581180000|2021-05-21 07:13:00|4280.4|4268.4|4282.3|4270.3|4282.3|4270.3|4280.4|4268.4|0
1621581190000|2021-05-21 07:13:10|4282.8|4270.8|4282.9|4270.9|4282.9|4270.9|4282.8|4270.8|0
1621581210000|2021-05-21 07:13:30|4282.1|4270.1|4282.4|4270.4|4282.4|4270.4|4282.1|4270.1|0
1621581220000|2021-05-21 07:13:40|4282.1|4270.1|4281.2|4269.2|4282.1|4270.1|4281.2|4269.2|0
1621581230000|2021-05-21 07:13:50|4280.8|4268.8|4280.3|4268.3|4281.3|4269.3|4280.3|4268.3|0
1621581240000|2021-05-21 07:14:00|4280.8|4268.8|4280.4|4268.4|4280.8|4268.8|4279.7|4267.7|0
1621581250000|2021-05-21 07:14:10|4280.9|4268.9|4281.9|4269.9|4282.3|4270.3|4280.9|4268.9|0
1621581260000|2021-05-21 07:14:20|4281.8|4269.8|4282.3|4270.3|4282.3|4270.3|4281.8|4269.8|0
1621581270000|2021-05-21 07:14:30|4282|4270|4280.8|4268.8|4282|4270|4280.8|4268.8|0
1621581280000|2021-05-21 07:14:40|4280.7|4268.7|4283.9|4271.9|4284.2|4271.9|4280.7|4268.2|3
1621581290000|2021-05-21 07:14:50|4284.4|4272.4|4284.4|4272.4|4284.4|4272.4|4283.9|4271.9|0
1621581300000|2021-05-21 07:15:00|4284.9|4272.9|4285|4273|4285|4273|4284.9|4272.9|0
1621581320000|2021-05-21 07:15:20|4286|4274|4286.5|4274.5|4286.5|4274.5|4286|4274|1
1621581340000|2021-05-21 07:15:40|4287|4275|4287|4275|4287|4275|4287|4275|0
1621581350000|2021-05-21 07:15:50|4288.3|4276.3|4288.4|4276.4|4288.9|4276.9|4288.3|4276.3|0
1621581360000|2021-05-21 07:16:00|4288.8|4276.8|4290.3|4278.3|4290.3|4278.3|4288.8|4276.8|0
1621581370000|2021-05-21 07:16:10|4290.8|4278.8|4290.3|4278.3|4290.8|4278.8|4290.3|4278.3|0
1621581380000|2021-05-21 07:16:20|4289.9|4277.9|4289.9|4277.9|4290.3|4278.3|4289.9|4277.9|0
1621581390000|2021-05-21 07:16:30|4290.3|4278.3|4289.9|4277.9|4290.3|4278.3|4289.9|4277.9|0
1621581400000|2021-05-21 07:16:40|4290.3|4278.3|4290.3|4278.3|4290.3|4278.3|4290.3|4278.3|0
1621581420000|2021-05-21 07:17:00|4290.8|4278.8|4291.8|4279.8|4291.8|4279.8|4290.8|4278.8|0
1621581430000|2021-05-21 07:17:10|4292.3|4280.3|4292.5|4280.5|4292.5|4280.5|4292.3|4280.3|0
1621581440000|2021-05-21 07:17:20|4293.9|4281.9|4293.8|4281.8|4293.9|4281.9|4293.8|4281.8|0
1621581450000|2021-05-21 07:17:30|4295.7|4283.7|4294.3|4282.3|4296.3|4284.3|4294.3|4282.3|1
1621581460000|2021-05-21 07:17:40|4293.8|4281.8|4292.8|4280.8|4293.8|4281.8|4292.3|4280.3|0
1621581470000|2021-05-21 07:17:50|4293.3|4281.3|4295.3|4283.3|4295.3|4283.3|4293.3|4281.3|0
1621581480000|2021-05-21 07:18:00|4296.3|4284.3|4298.2|4286.2|4298.2|4286.2|4296.3|4284.3|1
1621581490000|2021-05-21 07:18:10|4299.7|4287.7|4298.7|4286.7|4300.3|4288.3|4298.7|4286.7|0
1621581500000|2021-05-21 07:18:20|4297.2|4285.2|4298.9|4286.9|4298.9|4286.9|4297.2|4285.2|6
1621581510000|2021-05-21 07:18:30|4299.3|4287.3|4298.7|4286.7|4299.3|4287.3|4298.7|4286.7|0
1621581520000|2021-05-21 07:18:40|4299.3|4287.3|4297.3|4285.3|4299.8|4287.8|4297.3|4285.3|2
1621581530000|2021-05-21 07:18:50|4297.8|4285.8|4300.3|4288.3|4301.3|4289.3|4297.8|4285.8|0
1621581540000|2021-05-21 07:19:00|4299.8|4287.8|4302.3|4290.3|4302.3|4290.3|4299.8|4287.8|0
1621581550000|2021-05-21 07:19:10|4302.8|4290.8|4302.7|4290.7|4303.3|4291.3|4302.7|4290.7|0
1621581560000|2021-05-21 07:19:20|4301.7|4289.7|4301.3|4289.3|4303.2|4291.2|4300.8|4288.8|8
1621581570000|2021-05-21 07:19:30|4300.8|4288.8|4301.8|4289.8|4301.8|4289.8|4299.3|4287.3|0
1621581580000|2021-05-21 07:19:40|4301.7|4289.7|4300.8|4288.8|4301.7|4289.7|4299.8|4287.8|0
1621581590000|2021-05-21 07:19:50|4300.4|4288.4|4301.9|4289.9|4301.9|4289.9|4300.4|4288.4|3
1621581600000|2021-05-21 07:20:00|4302.4|4290.4|4302.8|4290.8|4302.8|4290.8|4302.4|4290.4|1
1621581610000|2021-05-21 07:20:10|4302.9|4290.9|4302.9|4290.9|4302.9|4290.9|4302.9|4290.9|0
1621581620000|2021-05-21 07:20:20|4303.3|4291.3|4304.3|4292.3|4304.3|4292.3|4302.9|4290.9|0
1621581630000|2021-05-21 07:20:30|4304.4|4292.4|4305.3|4293.3|4305.3|4293.3|4304.4|4292.4|0
1621581640000|2021-05-21 07:20:40|4305.4|4293.4|4306.7|4294.7|4306.7|4294.7|4305.4|4293.4|0
1621581650000|2021-05-21 07:20:50|4306.9|4294.9|4307|4295|4307|4295|4306.9|4294.9|6
1621581660000|2021-05-21 07:21:00|4305.3|4293.3|4305.3|4293.3|4305.4|4293.4|4305.3|4293.3|6
1621581670000|2021-05-21 07:21:10|4305.4|4293.4|4304.9|4292.9|4305.4|4293.4|4304.9|4292.9|0
1621581680000|2021-05-21 07:21:20|4303.5|4291.5|4302.1|4290.1|4303.5|4291.5|4302.1|4290.1|1
1621581690000|2021-05-21 07:21:30|4303.1|4291.1|4303.1|4291.1|4303.1|4291.1|4303.1|4291.1|1
1621581700000|2021-05-21 07:21:40|4303.5|4291.5|4302.6|4290.6|4303.5|4291.5|4302.6|4290.6|0
1621581720000|2021-05-21 07:22:00|4302.5|4290.5|4302.5|4290.5|4302.6|4290.6|4302.5|4290.5|0
1621581730000|2021-05-21 07:22:10|4302.6|4290.6|4302.6|4290.6|4302.6|4290.6|4302.6|4290.6|0
1621581750000|2021-05-21 07:22:30|4302.5|4290.5|4299.6|4287.6|4302.5|4290.5|4299.6|4287.6|3
1621581760000|2021-05-21 07:22:40|4299.7|4287.7|4299.7|4287.7|4300.2|4288.2|4299.7|4287.7|0
1621581770000|2021-05-21 07:22:50|4301.1|4289.1|4301.5|4289.5|4301.5|4289.5|4300.6|4288.6|0
1621581780000|2021-05-21 07:23:00|4301.1|4289.1|4301|4289|4301.5|4289.5|4301|4289|0
1621581790000|2021-05-21 07:23:10|4300.1|4288.1|4296.4|4284.4|4300.5|4288.5|4296.4|4284.4|3
1621581800000|2021-05-21 07:23:20|4295.9|4283.9|4297.4|4285.4|4297.4|4285.4|4295.9|4283.9|0
1621581810000|2021-05-21 07:23:30|4297.5|4285.5|4297.5|4285.5|4297.5|4285.5|4297.5|4285.5|0
1621581820000|2021-05-21 07:23:40|4298|4286|4297.4|4285.4|4298|4286|4297.4|4285.4|0
1621581830000|2021-05-21 07:23:50|4296.9|4284.9|4296.9|4284.9|4296.9|4284.9|4296.9|4284.9|0
1621581840000|2021-05-21 07:24:00|4296.4|4284.4|4296.4|4284.4|4296.4|4284.4|4296.4|4284.4|0
1621581860000|2021-05-21 07:24:20|4295.9|4283.9|4295.9|4283.9|4295.9|4283.9|4295.9|4283.9|0
1621581880000|2021-05-21 07:24:40|4296.4|4284.4|4295.9|4283.9|4296.4|4284.4|4295.9|4283.9|0
1621581890000|2021-05-21 07:24:50|4295.4|4283.4|4296.4|4284.4|4296.4|4284.4|4295.4|4283.4|0
1621581900000|2021-05-21 07:25:00|4296.5|4284.5|4296.9|4284.9|4296.9|4284.9|4296.4|4284.4|0
1621581910000|2021-05-21 07:25:10|4297|4285|4296.9|4284.9|4297|4285|4296.4|4284.4|0
1621581920000|2021-05-21 07:25:20|4297|4285|4297|4285|4297|4285|4297|4285|0
1621581930000|2021-05-21 07:25:30|4296.5|4284.5|4296.5|4284.5|4296.5|4284.5|4296.5|4284.5|0
1621581940000|2021-05-21 07:25:40|4296.1|4284.1|4296|4284|4296.1|4284.1|4296|4284|2
1621581960000|2021-05-21 07:26:00|4296.1|4284.1|4296.1|4284.1|4296.1|4284.1|4296.1|4284.1|0
1621581970000|2021-05-21 07:26:10|4297|4285|4297|4285|4297|4285|4297|4285|0
1621581990000|2021-05-21 07:26:30|4297.2|4285.2|4297.2|4285.2|4297.2|4285.2|4297.2|4285.2|2
1621582000000|2021-05-21 07:26:40|4297|4285|4297|4285|4297|4285|4297|4285|2
1621582080000|2021-05-21 07:28:00|4296.1|4284.1|4296.1|4284.1|4296.1|4284.1|4296.1|4284.1|0
1621582090000|2021-05-21 07:28:10|||||||||1
1621582110000|2021-05-21 07:28:30|4295.6|4283.6|4295.6|4283.6|4295.6|4283.6|4295.6|4283.6|0
1621582120000|2021-05-21 07:28:40|4296.1|4284.1|4296.6|4284.6|4296.6|4284.6|4296.1|4284.1|0
1621582140000|2021-05-21 07:29:00|4297|4285|4297|4285|4297|4285|4297|4285|0
1621582160000|2021-05-21 07:29:20|4297.1|4285.1|4297.4|4285.4|4297.4|4285.4|4297.1|4285.1|4
1621582170000|2021-05-21 07:29:30|4298|4286|4298|4286|4298|4286|4298|4286|1
1621582180000|2021-05-21 07:29:40|4297.6|4285.6|4298|4286|4298|4286|4297.6|4285.6|3
1621582190000|2021-05-21 07:29:50|4298.1|4286.1|4298.1|4286.1|4298.1|4286.1|4298.1|4286.1|2
1621582200000|2021-05-21 07:30:00|4298.2|4286.2|4298.2|4286.2|4298.2|4286.2|4298.2|4286.2|0
1621582210000|2021-05-21 07:30:10|||||||||5
1621582220000|2021-05-21 07:30:20|4298.5|4286.5|4298.2|4286.2|4298.5|4286.5|4298.2|4286.2|10
1621582230000|2021-05-21 07:30:30|||||||||5
1621582250000|2021-05-21 07:30:50|4302.5|4286.5|4303|4287|4303|4287|4302.5|4286.5|0
1621582260000|2021-05-21 07:31:00|4301.1|4289.1|4300.6|4288.6|4302.6|4289.1|4300.6|4286.6|0
1621582270000|2021-05-21 07:31:10|4301.5|4289.5|4301.5|4289.5|4301.5|4289.5|4301.5|4289.5|0
1621582280000|2021-05-21 07:31:20|4302|4290|4302.5|4290.5|4302.5|4290.5|4302|4290|0
1621582290000|2021-05-21 07:31:30|4302.6|4290.6|4303|4291|4303|4291|4302.6|4290.6|0
1621582300000|2021-05-21 07:31:40|4302.6|4290.6|4302.5|4290.5|4302.6|4290.6|4302.5|4290.5|0
1621582310000|2021-05-21 07:31:50|4303|4291|4305.9|4293.9|4305.9|4293.9|4303|4291|0
1621582320000|2021-05-21 07:32:00|4306.9|4294.9|4307|4295|4307|4295|4306.9|4294.9|0
1621582340000|2021-05-21 07:32:20|4306.9|4294.9|4303.9|4291.9|4306.9|4294.9|4303.9|4291.9|0
1621582350000|2021-05-21 07:32:30|4306|4290|4306.4|4290.4|4306.4|4291.9|4303.9|4289.4|0
1621582360000|2021-05-21 07:32:40|4303.9|4291.9|4300.5|4284.5|4306.4|4291.9|4300.5|4284.5|0
1621582370000|2021-05-21 07:32:50|4298|4286|4297|4285|4298|4286|4296.6|4284.6|0
1621582380000|2021-05-21 07:33:00|4297.5|4285.5|4297.8|4285.8|4297.8|4285.8|4296.1|4284.1|6
1621582390000|2021-05-21 07:33:10|4297.1|4285.1|4297.5|4285.5|4297.5|4285.5|4297.1|4285.1|1
1621582400000|2021-05-21 07:33:20|4298.4|4286.4|4297.5|4285.5|4298.4|4286.4|4297.5|4285.5|0
1621582410000|2021-05-21 07:33:30|4298|4286|4298|4286|4298|4286|4297.5|4285.5|0
1621582420000|2021-05-21 07:33:40|4297.9|4285.9|4298.5|4286.5|4298.9|4286.9|4297.9|4285.9|5
1621582430000|2021-05-21 07:33:50|4298.9|4286.9|4298.9|4286.9|4298.9|4286.9|4298.9|4286.9|0
1621582440000|2021-05-21 07:34:00|4299.4|4287.4|4299.5|4287.5|4299.5|4287.5|4299.4|4287.4|0
1621582450000|2021-05-21 07:34:10|4299.6|4287.6|4302.5|4286.5|4302.5|4287.6|4299.6|4286.5|0
1621582460000|2021-05-21 07:34:20|4301.5|4289.5|4301.5|4289.5|4301.5|4289.5|4301.5|4289.5|0
1621582470000|2021-05-21 07:34:30|4304|4288|4304|4288|4304|4288|4304|4288|0
1621582480000|2021-05-21 07:34:40|4302|4290|4303.9|4291.9|4305.4|4291.9|4302|4288.1|0
1621582490000|2021-05-21 07:34:50|4304|4292|4300.5|4288.5|4304|4292|4300.5|4287|0
1621582500000|2021-05-21 07:35:00|4300.1|4288.1|4299.1|4287.1|4300.5|4288.5|4299.1|4287.1|0
1621582510000|2021-05-21 07:35:10|4298.2|4286.2|4297.3|4285.3|4298.2|4286.2|4297.3|4285.3|0
1621582520000|2021-05-21 07:35:20|4294.7|4282.7|4300.5|4284.5|4301.4|4288|4294.7|4282.7|2
1621582530000|2021-05-21 07:35:30|4301.4|4285.4|4303.4|4287.4|4303.4|4287.9|4299.9|4285.4|0
1621582540000|2021-05-21 07:35:40|4301.5|4289.5|4306.8|4290.8|4306.8|4293|4301.5|4289.5|0
1621582550000|2021-05-21 07:35:50|4305.9|4289.9|4305.4|4289.4|4306|4290|4305.4|4289.4|0
1621582560000|2021-05-21 07:36:00|4303.5|4291.5|4304.9|4292.9|4304.9|4292.9|4303.4|4291.4|0
1621582570000|2021-05-21 07:36:10|4306.9|4290.9|4304.9|4292.9|4306.9|4292.9|4304|4290.4|0
1621582580000|2021-05-21 07:36:20|4305.2|4293.2|4305.7|4293.7|4305.7|4293.7|4305.2|4293.2|1
1621582590000|2021-05-21 07:36:30|4305.5|4293.5|4305|4293|4305.5|4293.5|4305|4293|1
1621582600000|2021-05-21 07:36:40|4305.5|4293.5|4305.9|4293.9|4305.9|4293.9|4305.5|4293.5|0
1621582610000|2021-05-21 07:36:50|4306|4294|4305.9|4293.9|4306|4294|4305.9|4293.9|0
1621582620000|2021-05-21 07:37:00|4306|4294|4305.5|4293.5|4306|4294|4305.5|4293.5|0
1621582640000|2021-05-21 07:37:20|4306|4294|4305.5|4293.5|4306|4294|4305.5|4293.5|0
1621582670000|2021-05-21 07:37:50|4304.1|4292.1|4305|4293|4305|4293|4304|4292|0
1621582680000|2021-05-21 07:38:00|4305.5|4293.5|4305.5|4293.5|4305.5|4293.5|4305.5|4293.5|5
1621582690000|2021-05-21 07:38:10|4305.4|4293.4|4305|4293|4305.4|4293.4|4305|4293|0
1621582700000|2021-05-21 07:38:20|4305.5|4293.5|4306|4294|4306|4294|4305.5|4293.5|0
1621582710000|2021-05-21 07:38:30|4306.5|4294.5|4306.5|4294.5|4306.5|4294.5|4306.5|4294.5|0
1621582730000|2021-05-21 07:38:50|||||||||1
1621582740000|2021-05-21 07:39:00|4307|4295|4307|4295|4307|4295|4307|4295|1
1621582750000|2021-05-21 07:39:10|4307.1|4295.1|4307|4295|4307.1|4295.1|4307|4295|6
1621582760000|2021-05-21 07:39:20|4307.1|4295.1|4307|4295|4307.1|4295.1|4307|4295|3
1621582790000|2021-05-21 07:39:50|4307.1|4295.1|4307|4295|4307.1|4295.1|4307|4295|0
1621582800000|2021-05-21 07:40:00|4306.5|4294.5|4306|4294|4306.5|4294.5|4306|4294|0
1621582810000|2021-05-21 07:40:10|4304|4292|4302.6|4290.6|4304|4292|4302.6|4290.6|0
1621582820000|2021-05-21 07:40:20|4301.6|4289.6|4302.1|4290.1|4303.5|4291.5|4301.1|4289.1|0
1621582830000|2021-05-21 07:40:30|4301.1|4289.1|4301.9|4289.9|4301.9|4289.9|4300.5|4288.5|3
1621582840000|2021-05-21 07:40:40|4301.8|4289.8|4300.4|4288.4|4301.8|4289.8|4300.4|4288.4|0
1621582850000|2021-05-21 07:40:50|4299.9|4287.9|4299.4|4287.4|4299.9|4287.9|4299.4|4287.4|0
1621582860000|2021-05-21 07:41:00|4299|4287|4299|4287|4299.5|4287.5|4299|4287|0
1621582870000|2021-05-21 07:41:10|4298.5|4286.5|4297.5|4285.5|4298.5|4286.5|4297.5|4285.5|0
1621582890000|2021-05-21 07:41:30|4297.1|4285.1|4299.1|4287.1|4299.1|4287.1|4297.1|4285.1|0
1621582900000|2021-05-21 07:41:40|4299|4287|4298.5|4286.5|4299|4287|4298.5|4286.5|0
1621582910000|2021-05-21 07:41:50|4298.1|4286.1|4298|4286|4298.1|4286.1|4298|4286|0
1621582920000|2021-05-21 07:42:00|4297.5|4285.5|4298.1|4286.1|4298.1|4286.1|4297.5|4285.5|0
1621582930000|2021-05-21 07:42:10|4298.5|4286.5|4298.5|4286.5|4298.5|4286.5|4298.5|4286.5|0
1621582940000|2021-05-21 07:42:20|4299|4287|4299.1|4287.1|4299.1|4287.1|4298.5|4286.5|0
1621582960000|2021-05-21 07:42:40|4298.6|4286.6|4297.1|4285.1|4298.6|4286.6|4296.7|4284.7|3
1621582970000|2021-05-21 07:42:50|4295.1|4283.1|4292.7|4280.7|4295.7|4283.7|4292.2|4280.2|5
1621582980000|2021-05-21 07:43:00|4293.6|4281.6|4294.6|4282.6|4295.1|4283.1|4292.7|4280.7|0
1621582990000|2021-05-21 07:43:10|4294.7|4282.7|4297|4285|4297|4285|4294.7|4282.7|0
1621583000000|2021-05-21 07:43:20|4297.1|4285.1|4296.6|4284.6|4297.1|4285.1|4296.6|4284.6|0
1621583010000|2021-05-21 07:43:30|4297.1|4285.1|4296.6|4284.6|4297.1|4285.1|4296.6|4284.6|0
1621583020000|2021-05-21 07:43:40|4296.2|4284.2|4299.5|4287.5|4299.5|4287.5|4296.2|4284.2|0
1621583030000|2021-05-21 07:43:50|4299.6|4287.6|4303.1|4291.1|4303.1|4291.1|4299.6|4287.6|0
1621583040000|2021-05-21 07:44:00|4303.5|4291.5|4304.9|4292.9|4305|4293|4303.5|4291.5|3
1621583050000|2021-05-21 07:44:10|4304.5|4292.5|4304.5|4292.5|4304.5|4292.5|4304.5|4292.5|1
1621583060000|2021-05-21 07:44:20|4304.1|4292.1|4307.1|4295.1|4307.1|4295.1|4304.1|4292.1|2
1621583080000|2021-05-21 07:44:40|4303.8|4291.8|4306.1|4294.1|4306.1|4294.1|4303.8|4291.8|0
1621583090000|2021-05-21 07:44:50|4306|4294|4306|4294|4306|4294|4306|4294|0
1621583100000|2021-05-21 07:45:00|4305.6|4293.6|4305.9|4293.9|4305.9|4293.9|4305.6|4293.6|0
1621583110000|2021-05-21 07:45:10|4306|4294|4306|4294|4306|4294|4306|4294|0
1621583120000|2021-05-21 07:45:20|4306.5|4294.5|4307.1|4295.1|4307.1|4295.1|4306.5|4294.5|0
1621583140000|2021-05-21 07:45:40|4307.2|4295.2|4307|4295|4307.2|4295.2|4307|4295|0
1621583160000|2021-05-21 07:46:00|4306.8|4294.8|4305.9|4293.9|4306.8|4294.8|4305.9|4293.9|0
1621583170000|2021-05-21 07:46:10|4306|4294|4305.9|4293.9|4306|4294|4305.9|4293.9|1
1621583180000|2021-05-21 07:46:20|4305|4293|4305.4|4293.4|4305.4|4293.4|4305|4293|2
1621583190000|2021-05-21 07:46:30|4305.5|4293.5|4306|4294|4306|4294|4305.5|4293.5|0
1621583220000|2021-05-21 07:47:00|4306.5|4294.5|4306.5|4294.5|4306.5|4294.5|4306.5|4294.5|0
1621583240000|2021-05-21 07:47:20|4307|4295|4307|4295|4307|4295|4307|4295|0
1621583250000|2021-05-21 07:47:30|4306.9|4294.9|4305.4|4293.4|4306.9|4294.9|4305.4|4293.4|2
1621583270000|2021-05-21 07:47:50|4305.5|4293.5|4306.6|4294.6|4306.6|4294.6|4305.5|4293.5|8
1621583280000|2021-05-21 07:48:00|4307.1|4295.1|4306.5|4294.5|4307.1|4295.1|4306|4294|0
1621583320000|2021-05-21 07:48:40|4306.4|4294.4|4305.5|4293.5|4306.5|4294.5|4305.5|4293.5|1
1621583350000|2021-05-21 07:49:10|4306|4294|4305.9|4293.9|4306|4294|4305.9|4293.9|4
1621583370000|2021-05-21 07:49:30|4305.4|4293.4|4304.9|4292.9|4305.4|4293.4|4304.9|4292.9|0
1621583380000|2021-05-21 07:49:40|4305.4|4293.4|4304.9|4292.9|4305.4|4293.4|4304.9|4292.9|0
1621583390000|2021-05-21 07:49:50|4305|4293|4303.9|4291.9|4305|4293|4303.9|4291.9|0
1621583400000|2021-05-21 07:50:00|4304.4|4292.4|4304.5|4292.5|4305|4293|4304.4|4292.4|0
1621583410000|2021-05-21 07:50:10|4305|4293|4305|4293|4305|4293|4304.9|4292.9|0
1621583420000|2021-05-21 07:50:20|4304.9|4292.9|4304.9|4292.9|4304.9|4292.9|4304.9|4292.9|8
1621583430000|2021-05-21 07:50:30|4304.4|4292.4|4303.9|4291.9|4304.4|4292.4|4303.9|4291.9|0
1621583440000|2021-05-21 07:50:40|4303.5|4291.5|4303|4291|4303.5|4291.5|4303|4291|1
1621583450000|2021-05-21 07:50:50|4302.6|4290.6|4301.9|4289.9|4302.6|4290.6|4301.9|4289.9|9
1621583460000|2021-05-21 07:51:00|4301.7|4289.7|4299.3|4287.3|4301.7|4289.7|4299.3|4287.3|1
1621583470000|2021-05-21 07:51:10|4298.9|4286.9|4299.4|4287.4|4299.4|4287.4|4298.9|4286.9|0
1621583480000|2021-05-21 07:51:20|4299.3|4287.3|4299.3|4287.3|4299.3|4287.3|4299.3|4287.3|2
1621583490000|2021-05-21 07:51:30|4299.4|4287.4|4299.3|4287.3|4299.4|4287.4|4299.3|4287.3|0
1621583500000|2021-05-21 07:51:40|4299.4|4287.4|4299.5|4287.5|4299.5|4287.5|4299.4|4287.4|0
1621583510000|2021-05-21 07:51:50|4300|4288|4300|4288|4300|4288|4299.9|4287.9|0
1621583520000|2021-05-21 07:52:00|4301.8|4289.8|4302.3|4290.3|4302.3|4290.3|4301.8|4289.8|0
1621583540000|2021-05-21 07:52:20|4301.8|4289.8|4301.3|4289.3|4301.8|4289.8|4301.3|4289.3|0
1621583550000|2021-05-21 07:52:30|4300.8|4288.8|4298.8|4286.8|4300.8|4288.8|4298.8|4286.8|0
1621583580000|2021-05-21 07:53:00|4300.2|4288.2|4300.2|4288.2|4300.2|4288.2|4300.2|4288.2|0
1621583590000|2021-05-21 07:53:10|4300.3|4288.3|4304.8|4288.8|4304.8|4289.8|4300.3|4288.3|5
1621583600000|2021-05-21 07:53:20|4305.2|4289.2|4302.8|4290.8|4305.2|4291.3|4302.8|4289.2|0
1621583610000|2021-05-21 07:53:30|4303.2|4291.2|4302.8|4290.8|4303.3|4291.3|4302.8|4290.8|0
1621583620000|2021-05-21 07:53:40|4303.3|4291.3|4303.3|4291.3|4303.3|4291.3|4303.3|4291.3|0
1621583630000|2021-05-21 07:53:50|4302.7|4290.7|4303.2|4291.2|4303.2|4291.2|4302.7|4290.7|0
1621583640000|2021-05-21 07:54:00|4303.3|4291.3|4303.2|4291.2|4303.3|4291.3|4303.2|4291.2|0
1621583660000|2021-05-21 07:54:20|4303.7|4291.7|4303.2|4291.2|4303.7|4291.7|4303.2|4291.2|0
1621583680000|2021-05-21 07:54:40|4301.7|4289.7|4301.7|4289.7|4301.7|4289.7|4301.7|4289.7|0
1621583690000|2021-05-21 07:54:50|4300.2|4288.2|4300.3|4288.3|4300.3|4288.3|4300.2|4288.2|0
1621583700000|2021-05-21 07:55:00|4300.8|4288.8|4300.8|4288.8|4300.8|4288.8|4300.8|4288.8|12
1621583710000|2021-05-21 07:55:10|4300.7|4288.7|4300.2|4288.2|4300.7|4288.7|4300.2|4288.2|1
1621583720000|2021-05-21 07:55:20|4300.7|4288.7|4300.7|4288.7|4300.7|4288.7|4300.7|4288.7|0
1621583730000|2021-05-21 07:55:30|4300.3|4288.3|4301.3|4289.3|4301.3|4289.3|4300.2|4288.2|0
1621583740000|2021-05-21 07:55:40|4301.7|4289.7|4301.7|4289.7|4301.7|4289.7|4301.7|4289.7|0
1621583750000|2021-05-21 07:55:50|4301.8|4289.8|4300.3|4288.3|4301.8|4289.8|4300.3|4288.3|0
1621583760000|2021-05-21 07:56:00|4300.8|4288.8|4300.8|4288.8|4300.8|4288.8|4300.8|4288.8|0
1621583770000|2021-05-21 07:56:10|4300.3|4288.3|4300.3|4288.3|4300.3|4288.3|4300.3|4288.3|0
1621583780000|2021-05-21 07:56:20|4300.8|4288.8|4301.2|4289.2|4301.2|4289.2|4300.8|4288.8|0
1621583790000|2021-05-21 07:56:30|4301.7|4289.7|4303.3|4291.3|4303.3|4291.3|4301.7|4289.7|0
1621583800000|2021-05-21 07:56:40|4303.2|4291.2|4303.2|4291.2|4303.2|4291.2|4302.8|4290.8|0
1621583810000|2021-05-21 07:56:50|4303.3|4291.3|4303.3|4291.3|4303.3|4291.3|4303.3|4291.3|0
1621583820000|2021-05-21 07:57:00|4303.8|4291.8|4304.3|4292.3|4304.3|4292.3|4303.8|4291.8|0
1621583840000|2021-05-21 07:57:20|4305.3|4293.3|4305.7|4293.7|4305.7|4293.7|4305.3|4293.3|0
1621583850000|2021-05-21 07:57:30|4305.3|4293.3|4305.8|4293.8|4305.8|4293.8|4305.3|4293.3|1
1621583860000|2021-05-21 07:57:40|4305.9|4293.9|4305.9|4293.9|4305.9|4293.9|4305.9|4293.9|1
1621583870000|2021-05-21 07:57:50|4305.7|4293.7|4305.7|4293.7|4305.7|4293.7|4305.7|4293.7|0
1621583880000|2021-05-21 07:58:00|4304.8|4292.8|4305.4|4293.4|4305.4|4293.4|4304.8|4292.8|0
1621583890000|2021-05-21 07:58:10|4305.9|4293.9|4305.9|4293.9|4305.9|4293.9|4305.9|4293.9|0
1621583910000|2021-05-21 07:58:30|4306|4294|4305.9|4293.9|4306|4294|4305.9|4293.9|0
1621583920000|2021-05-21 07:58:40|4306|4294|4306|4294|4306|4294|4305.9|4293.9|0
1621583940000|2021-05-21 07:59:00|4305.9|4293.9|4305.9|4293.9|4305.9|4293.9|4305.9|4293.9|0
1621583950000|2021-05-21 07:59:10|4305.8|4293.8|4305.8|4293.8|4305.8|4293.8|4305.8|4293.8|0
1621583980000|2021-05-21 07:59:40|4304.5|4292.5|4304.5|4292.5|4304.5|4292.5|4304.5|4292.5|2
1621583990000|2021-05-21 07:59:50|4304|4292|4304|4292|4304|4292|4304|4292|0
1621584000000|2021-05-21 08:00:00|4304.1|4292.1|4305|4293|4305|4293|4304.1|4292.1|0
1621584030000|2021-05-21 08:00:30|4305.1|4293.1|4305.5|4293.5|4305.5|4293.5|4305.1|4293.1|0
1621584040000|2021-05-21 08:00:40|4306|4294|4306|4294|4306|4294|4306|4294|0
1621584050000|2021-05-21 08:00:50|4307|4295|4307|4295|4307|4295|4306.9|4294.9|0
1621584070000|2021-05-21 08:01:10|4306.9|4294.9|4306.9|4294.9|4306.9|4294.9|4306.9|4294.9|0
1621584080000|2021-05-21 08:01:20|4307|4295|4307|4295|4307|4295|4307|4295|0
1621584130000|2021-05-21 08:02:10|4314|4298|4312.6|4300.6|4314.5|4300.6|4312.6|4298|6
1621584140000|2021-05-21 08:02:20|4313.1|4301.1|4315|4299|4315|4301.1|4313.1|4299|0
1621584150000|2021-05-21 08:02:30|4312.7|4300.7|4314|4302|4314.5|4302.5|4312.2|4300.2|14
1621584160000|2021-05-21 08:02:40|4314.2|4302.2|4317.5|4301.5|4318.4|4302.4|4314.2|4301|0
1621584170000|2021-05-21 08:02:50|4318.4|4302.4|4318.4|4302.4|4318.4|4304.5|4316.5|4302.4|0
1621584180000|2021-05-21 08:03:00|4316.5|4304.5|4316.5|4304.5|4316.5|4304.5|4316.5|4304.5|0
1621584190000|2021-05-21 08:03:10|4316.9|4304.9|4317.4|4305.4|4320.4|4306.9|4316.9|4304|0
1621584200000|2021-05-21 08:03:20|4316.9|4304.9|4317.8|4301.8|4317.9|4304.9|4315.9|4301.8|0
1621584210000|2021-05-21 08:03:30|4315.7|4303.7|4313.8|4301.8|4316.3|4303.7|4313.4|4300.3|0
1621584220000|2021-05-21 08:03:40|4313.3|4301.3|4311.4|4299.4|4313.3|4301.3|4310.8|4296.9|0
1621584230000|2021-05-21 08:03:50|4311.8|4299.8|4313.8|4297.8|4313.8|4299.8|4310.9|4296.9|0
1621584240000|2021-05-21 08:04:00|4313.3|4297.3|4310.9|4294.9|4313.3|4299.3|4306.9|4293.3|0
1621584250000|2021-05-21 08:04:10|4308.4|4296.4|4306.6|4294.6|4311.4|4296.4|4306.3|4292.3|0
1621584260000|2021-05-21 08:04:20|4306.5|4294.5|4307.4|4295.4|4309.8|4297.8|4306.5|4294.5|0
1621584270000|2021-05-21 08:04:30|4306.9|4294.9|4304|4292|4307.5|4295.5|4302.6|4290.6|4
1621584280000|2021-05-21 08:04:40|4304.9|4292.9|4305.4|4293.4|4307.4|4295.4|4303.6|4291.6|0
1621584290000|2021-05-21 08:04:50|4305.9|4293.9|4304.5|4292.5|4305.9|4293.9|4304.5|4292.5|0
1621584300000|2021-05-21 08:05:00|4305.4|4293.4|4304.9|4292.9|4305.4|4293.4|4302.6|4290.6|1
1621584310000|2021-05-21 08:05:10|4304.4|4292.4|4303|4291|4304.4|4292.4|4303|4291|0
1621584320000|2021-05-21 08:05:20|4302.1|4290.1|4299.7|4287.7|4302.1|4290.1|4299.7|4287.7|6
1621584330000|2021-05-21 08:05:30|4300.7|4288.7|4300.2|4288.2|4300.7|4288.7|4300.2|4288.2|0
1621584340000|2021-05-21 08:05:40|4301.1|4289.1|4300.2|4288.2|4301.1|4289.1|4300.2|4288.2|0
1621584350000|2021-05-21 08:05:50|4300.1|4288.1|4299.2|4287.2|4300.2|4288.2|4299.2|4287.2|2
1621584360000|2021-05-21 08:06:00|4299|4287|4298|4286|4299.5|4287.5|4298|4286|2
1621584370000|2021-05-21 08:06:10|4297.5|4285.5|4296.1|4284.1|4297.5|4285.5|4296.1|4284.1|9
1621584380000|2021-05-21 08:06:20|4295.6|4283.6|4295.1|4283.1|4295.6|4283.6|4295.1|4283.1|3
1621584390000|2021-05-21 08:06:30|4295|4283|4294.1|4282.1|4295.4|4283.4|4293.6|4281.6|7
1621584400000|2021-05-21 08:06:40|4293.7|4281.7|4293.7|4281.7|4294.1|4282.1|4293.7|4281.7|0
1621584410000|2021-05-21 08:06:50|4294.1|4282.1|4295.5|4283.5|4296|4284|4294.1|4282.1|0
1621584420000|2021-05-21 08:07:00|4296.4|4284.4|4296|4284|4296.4|4284.4|4296|4284|0
1621584430000|2021-05-21 08:07:10|4296.4|4284.4|4296.4|4284.4|4296.4|4284.4|4296.4|4284.4|0
1621584450000|2021-05-21 08:07:30|4296.9|4284.9|4296.9|4284.9|4296.9|4284.9|4296.9|4284.9|0
1621584460000|2021-05-21 08:07:40|4297.4|4285.4|4296.9|4284.9|4297.4|4285.4|4296.9|4284.9|0
1621584470000|2021-05-21 08:07:50|4297.3|4285.3|4296.8|4284.8|4297.3|4285.3|4296.8|4284.8|0
1621584480000|2021-05-21 08:08:00|4296.4|4284.4|4296.8|4284.8|4296.8|4284.8|4296.4|4284.4|0
1621584490000|2021-05-21 08:08:10|4296.9|4284.9|4297.3|4285.3|4297.3|4285.3|4296.9|4284.9|0
1621584500000|2021-05-21 08:08:20|4296.8|4284.8|4296.8|4284.8|4296.8|4284.8|4296.8|4284.8|0
1621584520000|2021-05-21 08:08:40|4297.3|4285.3|4297.3|4285.3|4297.3|4285.3|4297.3|4285.3|0
1621584530000|2021-05-21 08:08:50|4296.8|4284.8|4296.8|4284.8|4296.8|4284.8|4296.8|4284.8|0
1621584550000|2021-05-21 08:09:10|4296|4284|4295.9|4283.9|4296|4284|4295.9|4283.9|0
1621584560000|2021-05-21 08:09:20|4294.9|4282.9|4294.5|4282.5|4294.9|4282.9|4294.5|4282.5|4
1621584570000|2021-05-21 08:09:30|4294.9|4282.9|4293.4|4281.4|4294.9|4282.9|4293.4|4281.4|7
1621584580000|2021-05-21 08:09:40|4291.6|4279.6|4291.1|4279.1|4291.6|4279.6|4291.1|4279.1|0
1621584590000|2021-05-21 08:09:50|4291|4279|4289.1|4277.1|4291|4279|4289.1|4277.1|4
1621584600000|2021-05-21 08:10:00|4288.7|4276.7|4285.4|4273.4|4288.9|4276.7|4285.4|4270.9|5
1621584610000|2021-05-21 08:10:10|4285.3|4273.3|4283.9|4271.9|4285.3|4273.3|4283.9|4271.9|0
1621584620000|2021-05-21 08:10:20|4283.8|4271.8|4283.9|4271.9|4283.9|4271.9|4283.4|4271.4|0
1621584630000|2021-05-21 08:10:30|4283.8|4271.8|4284.9|4272.9|4286.8|4272.9|4283.8|4270.4|0
1621584640000|2021-05-21 08:10:40|4284.8|4272.8|4284.3|4272.3|4284.8|4272.8|4284.3|4272.3|0
1621584650000|2021-05-21 08:10:50|4283.8|4271.8|4283.4|4271.4|4283.8|4271.8|4283.4|4271.4|0
1621584660000|2021-05-21 08:11:00|4282.9|4270.9|4282.9|4270.9|4282.9|4270.9|4282.9|4270.9|0
1621584670000|2021-05-21 08:11:10|4283.4|4271.4|4280.8|4268.8|4283.4|4271.4|4280.8|4268.8|0
1621584680000|2021-05-21 08:11:20|4280.3|4268.3|4281.2|4269.2|4281.2|4269.2|4280.2|4268.2|0
1621584690000|2021-05-21 08:11:30|4281.1|4269.1|4274.7|4262.7|4281.1|4269.1|4274.7|4262.7|0
1621584700000|2021-05-21 08:11:40|4274.8|4262.8|4274.7|4262.7|4274.8|4262.8|4274.3|4262.3|0
1621584710000|2021-05-21 08:11:50|4273.7|4261.7|4275.2|4263.2|4275.3|4263.3|4273.2|4261.2|0
1621584720000|2021-05-21 08:12:00|4274.7|4262.7|4276.8|4264.8|4277.2|4265.2|4274.7|4262.7|0
1621584730000|2021-05-21 08:12:10|4276.7|4264.7|4276.2|4264.2|4276.7|4264.7|4275.8|4263.8|0
1621584740000|2021-05-21 08:12:20|4274.6|4262.6|4274.2|4262.2|4274.6|4262.6|4274.2|4262.2|3
1621584750000|2021-05-21 08:12:30|4273.7|4261.7|4273.2|4261.2|4273.7|4261.7|4272.7|4260.7|0
1621584760000|2021-05-21 08:12:40|4271.7|4259.7|4271.3|4259.3|4271.8|4259.8|4271.3|4259.3|0
1621584770000|2021-05-21 08:12:50|4271.7|4259.7|4271.3|4259.3|4271.8|4259.8|4271.2|4259.2|0
1621584780000|2021-05-21 08:13:00|4270.8|4258.8|4268.4|4256.4|4270.8|4258.8|4267|4255|7
1621584790000|2021-05-21 08:13:10|4268.3|4256.3|4268.8|4256.8|4268.9|4256.9|4267.9|4255.9|0
1621584800000|2021-05-21 08:13:20|4268.4|4256.4|4269.3|4257.3|4269.3|4257.3|4267.9|4255.9|0
1621584810000|2021-05-21 08:13:30|4269.2|4257.2|4268.4|4256.4|4269.8|4257.8|4267|4255|1
1621584820000|2021-05-21 08:13:40|4268.8|4256.8|4268.4|4256.4|4268.9|4256.9|4268.4|4256.4|0
1621584830000|2021-05-21 08:13:50|4267.4|4255.4|4267.4|4255.4|4267.4|4255.4|4267.4|4255.4|0
1621584840000|2021-05-21 08:14:00|4267|4255|4267.5|4255.5|4267.5|4255.5|4266.5|4254.5|0
1621584850000|2021-05-21 08:14:10|4267.4|4255.4|4267|4255|4267.4|4255.4|4267|4255|0
1621584860000|2021-05-21 08:14:20|4267.4|4255.4|4266.9|4254.9|4267.4|4255.4|4266.9|4254.9|0
1621584870000|2021-05-21 08:14:30|4267|4255|4267.4|4255.4|4267.4|4255.4|4267|4255|0
1621584880000|2021-05-21 08:14:40|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|4
1621584890000|2021-05-21 08:14:50|4267.5|4255.5|4271.5|4259.5|4271.5|4259.5|4267.5|4255.5|2
1621584900000|2021-05-21 08:15:00|4271.9|4259.9|4272.7|4260.7|4272.7|4260.7|4271.9|4259.9|2
1621584910000|2021-05-21 08:15:10|4273.6|4261.6|4273.6|4261.6|4273.6|4261.6|4273.6|4261.6|0
1621584920000|2021-05-21 08:15:20|4273.5|4261.5|4271.2|4259.2|4273.5|4261.5|4271.2|4259.2|1
1621584930000|2021-05-21 08:15:30|4271.3|4259.3|4271.2|4259.2|4271.3|4259.3|4271.2|4259.2|1
1621584940000|2021-05-21 08:15:40|4270.7|4258.7|4269.2|4257.2|4270.7|4258.7|4269.2|4257.2|1
1621584950000|2021-05-21 08:15:50|4269.3|4257.3|4272.4|4260.4|4272.4|4260.4|4269.2|4257.2|3
1621584960000|2021-05-21 08:16:00|4271.5|4259.5|4270.7|4258.7|4271.5|4259.5|4270.3|4258.3|14
1621584970000|2021-05-21 08:16:10|4271.1|4259.1|4271.5|4259.5|4271.5|4259.5|4271.1|4259.1|8
1621584980000|2021-05-21 08:16:20|4272|4260|4272.5|4260.5|4272.5|4260.5|4272|4260|1
1621584990000|2021-05-21 08:16:30|4274.8|4262.8|4273.8|4261.8|4274.8|4262.8|4273.8|4261.8|0
1621585000000|2021-05-21 08:16:40|4274.3|4262.3|4274.3|4262.3|4274.3|4262.3|4274.3|4262.3|0
1621585010000|2021-05-21 08:16:50|4273|4261|4273|4261|4273.5|4261.5|4273|4261|0
1621585020000|2021-05-21 08:17:00|4272.5|4260.5|4274.3|4262.3|4274.3|4262.3|4272.5|4260.5|1
1621585030000|2021-05-21 08:17:10|4273.4|4261.4|4273.4|4261.4|4273.4|4261.4|4273.4|4261.4|0
1621585040000|2021-05-21 08:17:20|4273.9|4261.9|4273.9|4261.9|4274.4|4262.4|4273.9|4261.9|0
1621585050000|2021-05-21 08:17:30|4273.4|4261.4|4270.3|4258.3|4273.4|4261.4|4270.3|4258.3|3
1621585060000|2021-05-21 08:17:40|4269.9|4257.9|4269.4|4257.4|4270.4|4258.4|4269.4|4257.4|0
1621585070000|2021-05-21 08:17:50|4269.5|4257.5|4269.5|4257.5|4269.5|4257.5|4269.5|4257.5|0
1621585080000|2021-05-21 08:18:00|||||||||1
1621585090000|2021-05-21 08:18:10|4269.4|4257.4|4268.5|4256.5|4269.5|4257.5|4268.5|4256.5|1
1621585100000|2021-05-21 08:18:20|4268|4256|4269.2|4253.2|4269.6|4256|4266.9|4253.2|2
1621585110000|2021-05-21 08:18:30|4269.3|4253.3|4271.7|4259.7|4271.7|4259.7|4267.2|4252.8|1
1621585120000|2021-05-21 08:18:40|4271.5|4259.5|4273.7|4261.7|4273.7|4261.7|4271.5|4259.5|0
1621585130000|2021-05-21 08:18:50|4274.2|4262.2|4274.2|4262.2|4274.2|4262.2|4274.2|4262.2|0
1621585140000|2021-05-21 08:19:00|4274.1|4262.1|4274|4262|4275.2|4263.2|4274|4262|4
1621585150000|2021-05-21 08:19:10|4274.1|4262.1|4274|4262|4274.5|4262.5|4273.9|4261.9|1
1621585160000|2021-05-21 08:19:20|4273.1|4261.1|4275.7|4259.7|4275.7|4261.6|4272.7|4259.7|0
1621585170000|2021-05-21 08:19:30|4276.1|4260.1|4273.9|4261.9|4276.1|4261.9|4273.9|4260.1|0
1621585180000|2021-05-21 08:19:40|4273.5|4261.5|4274|4262|4274|4262|4273.5|4261.5|0
1621585200000|2021-05-21 08:20:00|4273.6|4261.6|4273.6|4261.6|4273.6|4261.6|4273.6|4261.6|0
1621585210000|2021-05-21 08:20:10|4273.1|4261.1|4273.1|4261.1|4273.1|4261.1|4273.1|4261.1|0
1621585230000|2021-05-21 08:20:30|4273.2|4261.2|4273.2|4261.2|4273.2|4261.2|4273.2|4261.2|1
1621585260000|2021-05-21 08:21:00|||||||||1
1621585270000|2021-05-21 08:21:10|4272.7|4260.7|4268.8|4256.8|4272.7|4260.7|4268.8|4256.8|3
1621585280000|2021-05-21 08:21:20|4270.2|4254.2|4268.8|4252.8|4270.2|4254.2|4268.8|4252.8|1
1621585290000|2021-05-21 08:21:30|4266.7|4254.7|4267.2|4255.2|4269.2|4255.2|4266.7|4252.8|0
1621585300000|2021-05-21 08:21:40|4266.3|4254.3|4266.3|4254.3|4266.3|4254.3|4266.3|4254.3|0
1621585310000|2021-05-21 08:21:50|4269.2|4253.2|4269.2|4253.2|4269.2|4253.2|4269.2|4253.2|0
1621585320000|2021-05-21 08:22:00|4266.7|4254.7|4265.8|4253.8|4266.7|4254.7|4265.8|4253.8|0
1621585330000|2021-05-21 08:22:10|4265.7|4253.7|4264.3|4252.3|4265.7|4253.7|4263.8|4251.8|3
1621585340000|2021-05-21 08:22:20|4263.8|4251.8|4263.4|4251.4|4264.3|4252.3|4263.4|4251.4|0
1621585350000|2021-05-21 08:22:30|4263.9|4251.9|4264.8|4252.8|4264.8|4252.8|4263.8|4251.8|1
1621585360000|2021-05-21 08:22:40|4263.9|4251.9|4262.4|4250.4|4263.9|4251.9|4262.4|4250.4|0
1621585370000|2021-05-21 08:22:50|4262.5|4250.5|4261.6|4249.6|4263.9|4251.9|4261.6|4249.6|7
1621585380000|2021-05-21 08:23:00|4262|4250|4261.6|4249.6|4262|4250|4261.5|4249.5|0
1621585390000|2021-05-21 08:23:10|4261.5|4249.5|4261.6|4249.6|4261.6|4249.6|4261.5|4249.5|0
1621585400000|2021-05-21 08:23:20|4261.5|4249.5|4261.1|4249.1|4261.5|4249.5|4261.1|4249.1|5
1621585410000|2021-05-21 08:23:30|4260.6|4248.6|4260.6|4248.6|4261.5|4249.5|4260.6|4248.6|14
1621585420000|2021-05-21 08:23:40|4261.1|4249.1|4261.6|4249.6|4261.6|4249.6|4261.1|4249.1|2
1621585430000|2021-05-21 08:23:50|4266.7|4254.7|4268.3|4252.3|4268.3|4254.7|4264.9|4252.3|0
1621585440000|2021-05-21 08:24:00|4269.2|4253.2|4270.7|4254.7|4270.7|4254.7|4269.2|4253.2|0
1621585450000|2021-05-21 08:24:10|4271.1|4255.1|4270.2|4254.2|4271.5|4255.5|4270.2|4254.2|0
1621585460000|2021-05-21 08:24:20|4270.3|4254.3|4271.2|4251.2|4271.2|4254.3|4270.3|4251.2|11
1621585470000|2021-05-21 08:24:30|4269.3|4253.3|4269.6|4253.6|4269.7|4253.7|4269.3|4253.3|0
1621585480000|2021-05-21 08:24:40|4270|4254|4270|4254|4270|4254|4270|4254|0
1621585490000|2021-05-21 08:24:50|4268|4252|4268|4252|4268|4252|4268|4252|0
1621585510000|2021-05-21 08:25:10|4270.1|4250.1|4269.1|4253.1|4271.1|4253.1|4268.6|4250.1|0
1621585520000|2021-05-21 08:25:20|4268.6|4252.6|4268.6|4252.6|4268.6|4252.6|4268.6|4252.6|0
1621585530000|2021-05-21 08:25:30|4269|4253|4269|4253|4269|4253|4269|4253|0
1621585540000|2021-05-21 08:25:40|4268.6|4252.6|4268.5|4252.5|4268.6|4252.6|4268.5|4252.5|0
1621585550000|2021-05-21 08:25:50|4269|4253|4269|4253|4269|4253|4268.6|4252.6|0
1621585560000|2021-05-21 08:26:00|4267.1|4255.1|4267.1|4255.1|4267.1|4255.1|4267.1|4255.1|0
1621585570000|2021-05-21 08:26:10|4266.7|4254.7|4266.7|4254.7|4266.7|4254.7|4266.7|4254.7|0
1621585580000|2021-05-21 08:26:20|4266.2|4254.2|4264.3|4248.3|4266.2|4254.2|4262.5|4248.3|2
1621585590000|2021-05-21 08:26:30|4263.9|4247.9|4263.8|4247.8|4263.9|4247.9|4263.8|4247.8|0
1621585600000|2021-05-21 08:26:40|4263.3|4247.3|4261.9|4249.9|4263.4|4249.9|4261.9|4247.3|0
1621585610000|2021-05-21 08:26:50|4263.4|4247.4|4261.5|4249.5|4263.4|4249.5|4261.5|4247.4|0
1621585630000|2021-05-21 08:27:10|4263.4|4247.4|4261.5|4249.5|4264.3|4251.8|4261.5|4247.4|0
1621585640000|2021-05-21 08:27:20|4262.4|4250.4|4263.8|4251.8|4263.8|4251.8|4262.4|4250.4|0
1621585660000|2021-05-21 08:27:40|4264.3|4252.3|4264.3|4252.3|4264.3|4252.3|4264.3|4252.3|0
1621585670000|2021-05-21 08:27:50|4263.9|4251.9|4261.5|4249.5|4264.8|4252.8|4261.5|4249.5|0
1621585680000|2021-05-21 08:28:00|4262|4250|4262|4246|4263.3|4250|4262|4246|0
1621585700000|2021-05-21 08:28:20|4261.1|4245.1|4261.1|4245.1|4261.1|4245.1|4261.1|4245.1|0
1621585710000|2021-05-21 08:28:30|4261.5|4245.5|4261.5|4245.5|4261.5|4245.5|4261.5|4245.5|0
1621585720000|2021-05-21 08:28:40|4261.1|4245.1|4261.1|4245.1|4261.1|4245.1|4261.1|4245.1|0
1621585730000|2021-05-21 08:28:50|4260.6|4244.6|4261.1|4245.1|4261.1|4245.1|4260.6|4244.6|0
1621585740000|2021-05-21 08:29:00|4261|4245|4258.4|4246.4|4261.1|4246.4|4258.4|4244.6|1
1621585750000|2021-05-21 08:29:10|4255.3|4243.3|4250.7|4238.7|4255.7|4243.7|4250.7|4238.7|2
1621585760000|2021-05-21 08:29:20|4252.2|4240.2|4245.7|4233.7|4252.2|4240.2|4245.2|4233.2|18
1621585770000|2021-05-21 08:29:30|4246.2|4234.2|4247.6|4231.6|4250.5|4234.7|4244.7|4230.5|5
1621585780000|2021-05-21 08:29:40|4247.1|4231.1|4246.3|4234.3|4247.6|4234.3|4246.3|4231.1|0
1621585790000|2021-05-21 08:29:50|4244.3|4232.3|4241.3|4229.3|4244.3|4232.3|4241.3|4229.3|5
1621585800000|2021-05-21 08:30:00|4239.8|4227.8|4241.2|4229.2|4241.2|4229.2|4238.8|4226.8|1
1621585810000|2021-05-21 08:30:10|4241.7|4229.7|4238.8|4226.8|4241.7|4229.7|4238.8|4226.8|5
1621585820000|2021-05-21 08:30:20|4239.4|4227.4|4236.5|4224.5|4239.4|4227.4|4236.5|4224.5|17
1621585830000|2021-05-21 08:30:30|4237|4225|4238|4226|4239.4|4227.4|4237|4225|11
1621585840000|2021-05-21 08:30:40|4237.1|4225.1|4234|4222|4237.1|4225.1|4234|4222|22
1621585850000|2021-05-21 08:30:50|4233.1|4221.1|4233.1|4221.1|4233.1|4221.1|4232.6|4220.6|0
1621585860000|2021-05-21 08:31:00|4232.6|4220.6|4233.1|4221.1|4233.1|4221.1|4232.6|4220.6|3
1621585870000|2021-05-21 08:31:10|4233.6|4221.6|4235.5|4223.5|4235.5|4223.5|4232.6|4220.6|4
1621585880000|2021-05-21 08:31:20|4235.9|4223.9|4235.1|4223.1|4235.9|4223.9|4235.1|4223.1|0
1621585890000|2021-05-21 08:31:30|4236.1|4224.1|4236.2|4224.2|4236.2|4224.2|4236.1|4224.1|4
1621585900000|2021-05-21 08:31:40|4236.1|4224.1|4235.3|4223.3|4236.1|4224.1|4235.2|4223.2|4
1621585910000|2021-05-21 08:31:50|4234.8|4222.8|4235.3|4223.3|4235.3|4223.3|4234.8|4222.8|0
1621585920000|2021-05-21 08:32:00|4235.7|4223.7|4234.8|4222.8|4235.7|4223.7|4234.8|4222.8|0
1621585930000|2021-05-21 08:32:10|4235.2|4223.2|4235.2|4223.2|4235.2|4223.2|4235.2|4223.2|0
1621585960000|2021-05-21 08:32:40|4235|4223|4234.2|4222.2|4235.1|4223.1|4234.2|4222.2|5
1621585980000|2021-05-21 08:33:00|4235.1|4223.1|4234.1|4222.1|4235.1|4223.1|4234.1|4222.1|0
1621585990000|2021-05-21 08:33:10|4234.2|4222.2|4234.2|4222.2|4234.2|4222.2|4234.2|4222.2|0
1621586000000|2021-05-21 08:33:20|4234.1|4222.1|4234.1|4222.1|4234.1|4222.1|4234.1|4222.1|4
1621586010000|2021-05-21 08:33:30|4233.7|4221.7|4233.7|4221.7|4233.7|4221.7|4233.7|4221.7|8
1621586020000|2021-05-21 08:33:40|4233.2|4221.2|4231.7|4219.7|4233.2|4221.2|4231.7|4219.7|1
1621586030000|2021-05-21 08:33:50|4231.8|4219.8|4232.2|4220.2|4232.2|4220.2|4231.7|4219.7|0
1621586040000|2021-05-21 08:34:00|4231.7|4219.7|4231.8|4219.8|4231.8|4219.8|4231.7|4219.7|0
1621586050000|2021-05-21 08:34:10|4232.2|4220.2|4232.7|4220.7|4232.7|4220.7|4231.7|4219.7|0
1621586060000|2021-05-21 08:34:20|4232.2|4220.2|4232.2|4220.2|4232.2|4220.2|4232.2|4220.2|1
1621586090000|2021-05-21 08:34:50|4232.3|4220.3|4230.3|4218.3|4232.7|4220.7|4230.3|4218.3|0
1621586100000|2021-05-21 08:35:00|4230.2|4218.2|4228.2|4216.2|4230.2|4218.2|4228.2|4216.2|17
1621586110000|2021-05-21 08:35:10|4227.7|4215.7|4228.5|4212.5|4229.4|4215.7|4227.7|4212.5|4
1621586120000|2021-05-21 08:35:20|4228.9|4212.9|4228|4212|4229|4213|4228|4212|0
1621586130000|2021-05-21 08:35:30|4228.5|4212.5|4228|4212|4229|4213.5|4225.5|4211.5|0
1621586140000|2021-05-21 08:35:40|4227.6|4211.6|4222.2|4210.2|4228|4213.5|4221.7|4209.7|0
1621586150000|2021-05-21 08:35:50|4222.7|4210.7|4222.2|4210.2|4222.7|4210.7|4222.2|4210.2|0
1621586160000|2021-05-21 08:36:00|4222.7|4210.7|4222.2|4210.2|4222.7|4210.7|4221.7|4209.7|0
1621586170000|2021-05-21 08:36:10|4221.6|4209.6|4216.2|4204.2|4221.6|4209.6|4216.2|4204.2|5
1621586190000|2021-05-21 08:36:30|4215.3|4203.3|4213.4|4201.4|4215.3|4203.3|4212.9|4200.9|9
1621586200000|2021-05-21 08:36:40|4214.8|4202.8|4214.3|4202.3|4217.2|4205.2|4214.3|4202.3|0
1621586210000|2021-05-21 08:36:50|4213.4|4201.4|4209.9|4197.9|4213.4|4201.4|4209.4|4197.4|9
1621586220000|2021-05-21 08:37:00|4209.8|4197.8|4206.3|4194.3|4209.9|4197.9|4206.3|4193.2|0
1621586230000|2021-05-21 08:37:10|4207.6|4191.6|4205.6|4185.6|4207.6|4191.6|4200.3|4185.6|1
1621586240000|2021-05-21 08:37:20|4205.1|4185.1|4193.5|4181.5|4205.1|4187.1|4193.5|4181.5|0
1621586250000|2021-05-21 08:37:30|4194.8|4174.8|4194.2|4174.2|4194.8|4174.8|4193.2|4173.2|3
1621586260000|2021-05-21 08:37:40|4190.9|4170.9|4190.1|4170.1|4190.9|4173.4|4187.9|4167.9|0
1621586270000|2021-05-21 08:37:50|4186.3|4166.3|4184.4|4164.4|4187.4|4167.4|4184.4|4164.4|0
1621586280000|2021-05-21 08:38:00|4183.5|4163.5|4178.4|4158.4|4185|4166.9|4177.9|4157.9|0
1621586290000|2021-05-21 08:38:10|4177.4|4157.4|4173.5|4157.5|4177.4|4157.5|4173|4156|0
1621586300000|2021-05-21 08:38:20|4173.4|4157.4|4171.6|4155.6|4173.5|4157.5|4171.1|4155.1|0
1621586310000|2021-05-21 08:38:30|4171.5|4155.5|4172.2|4156.2|4174.2|4157.9|4169|4154.2|0
1621586320000|2021-05-21 08:38:40|4173.5|4157.5|4179.8|4159.8|4179.8|4159.8|4172.1|4156|0
1621586330000|2021-05-21 08:38:50|4179.4|4159.4|4181.9|4161.9|4181.9|4161.9|4179.4|4159.4|0
1621586340000|2021-05-21 08:39:00|4182|4162|4189.9|4169.9|4189.9|4169.9|4182|4162|1
1621586350000|2021-05-21 08:39:10|4190|4170|4192.9|4172.9|4192.9|4172.9|4189.3|4169.3|0
1621586360000|2021-05-21 08:39:20|4193.4|4173.4|4200.4|4180.4|4200.4|4180.4|4193.4|4173.4|0
1621586370000|2021-05-21 08:39:30|4199.9|4179.9|4199.1|4179.1|4199.9|4179.9|4198.1|4178.1|0
1621586380000|2021-05-21 08:39:40|4199|4179|4199.5|4179.5|4199.5|4179.5|4198.5|4178.5|0
1621586390000|2021-05-21 08:39:50|4199.1|4179.1|4195.9|4175.9|4199.1|4179.1|4195.9|4175.9|0
1621586400000|2021-05-21 08:40:00|4196.4|4176.4|4196|4176|4196.4|4176.4|4194.4|4174.4|0
1621586410000|2021-05-21 08:40:10|4196.5|4176.5|4198.4|4182.4|4198.4|4182.4|4193.9|4176|0
1621586420000|2021-05-21 08:40:20|4197.8|4177.8|4198.8|4178.8|4198.8|4178.8|4197.8|4177.8|0
1621586430000|2021-05-21 08:40:30|4198.4|4178.4|4197.4|4177.4|4199.2|4179.2|4196.4|4176.4|0
1621586440000|2021-05-21 08:40:40|4197.9|4177.9|4193.5|4177.5|4197.9|4177.9|4193.5|4176.9|0
1621586450000|2021-05-21 08:40:50|4193.9|4177.9|4195.5|4175.5|4196.4|4177.9|4193.5|4175.5|0
1621586460000|2021-05-21 08:41:00|4197.9|4177.9|4199.4|4179.4|4199.9|4179.9|4197.9|4177.9|0
1621586470000|2021-05-21 08:41:10|4199.8|4179.8|4200.3|4180.3|4201.3|4181.3|4196.4|4176.4|0
1621586480000|2021-05-21 08:41:20|4201.3|4181.3|4201.8|4181.8|4202.7|4182.7|4198|4178|0
1621586490000|2021-05-21 08:41:30|4202.3|4182.3|4203.1|4183.1|4203.1|4183.1|4201.7|4181.7|1
1621586500000|2021-05-21 08:41:40|4203.6|4183.6|4203.1|4183.1|4203.6|4183.6|4202.6|4182.6|0
1621586510000|2021-05-21 08:41:50|4205|4185|4201.7|4181.7|4205|4185|4201.6|4181.6|0
1621586520000|2021-05-21 08:42:00|4201.8|4181.8|4204.5|4184.5|4204.6|4184.6|4201.8|4181.8|0
1621586530000|2021-05-21 08:42:10|4204.4|4184.4|4202.6|4182.6|4204.4|4184.4|4202.6|4182.6|0
1621586540000|2021-05-21 08:42:20|4201.3|4181.3|4200.6|4180.6|4202.4|4182.4|4200.6|4180.6|0
1621586550000|2021-05-21 08:42:30|4200.5|4180.5|4197.1|4181.1|4200.5|4181.6|4197.1|4180.1|0
1621586560000|2021-05-21 08:42:40|4196.7|4180.7|4199.7|4179.7|4199.7|4180.7|4196.7|4179.7|0
1621586570000|2021-05-21 08:42:50|4197.9|4181.9|4190.3|4178.3|4197.9|4181.9|4190.3|4178.3|0
1621586580000|2021-05-21 08:43:00|4196.2|4180.2|4190.3|4178.3|4198.7|4180.7|4189.7|4177.7|2
1621586590000|2021-05-21 08:43:10|4189.8|4177.8|4188.9|4176.9|4189.8|4177.8|4188.9|4176.9|2
1621586600000|2021-05-21 08:43:20|4189.4|4177.4|4189.7|4173.7|4189.7|4177.4|4187.9|4173.7|1
1621586610000|2021-05-21 08:43:30|4190.2|4174.2|4193.3|4173.3|4193.3|4178.4|4186.8|4171.4|5
1621586620000|2021-05-21 08:43:40|4194.3|4174.3|4196.2|4176.2|4196.2|4176.2|4194.3|4174.3|0
1621586630000|2021-05-21 08:43:50|4196.6|4176.6|4193.6|4181.6|4198.9|4181.6|4193.6|4176.6|0
1621586640000|2021-05-21 08:44:00|4193.7|4181.7|4196.6|4184.6|4198.7|4184.6|4193.6|4181.6|0
1621586650000|2021-05-21 08:44:10|4196.2|4184.2|4198.8|4186.8|4198.8|4186.8|4196.2|4184.2|0
1621586660000|2021-05-21 08:44:20|4200.2|4188.2|4200.2|4188.2|4200.7|4188.7|4200.2|4188.2|0
1621586670000|2021-05-21 08:44:30|4200.3|4188.3|4207.6|4187.6|4210.7|4190.7|4200.3|4187.1|3
1621586680000|2021-05-21 08:44:40|4208.1|4188.1|4210.5|4190.5|4210.5|4190.5|4208.1|4188.1|0
1621586690000|2021-05-21 08:44:50|4210|4190|4210.1|4190.1|4210.1|4190.1|4210|4190|0
1621586700000|2021-05-21 08:45:00|4208.5|4188.5|4211.5|4191.5|4212.4|4192.4|4208.1|4188.1|0
1621586710000|2021-05-21 08:45:10|4211.6|4191.6|4210.6|4190.6|4211.6|4191.6|4209.5|4189.5|0
1621586720000|2021-05-21 08:45:20|4210.5|4190.5|4209.6|4189.6|4211.5|4191.5|4209.6|4189.6|0
1621586730000|2021-05-21 08:45:30|4214|4194|4214.8|4194.8|4215.3|4197.3|4211.4|4191.4|0
1621586740000|2021-05-21 08:45:40|4214.3|4194.3|4214.8|4194.8|4215.3|4197.3|4209|4193|0
1621586750000|2021-05-21 08:45:50|4214.3|4194.3|4213.4|4197.4|4214.3|4197.5|4212.3|4194.3|0
1621586760000|2021-05-21 08:46:00|4211.6|4199.6|4215.5|4199.5|4215.5|4199.6|4211.5|4199.5|0
1621586770000|2021-05-21 08:46:10|4216|4200|4216.9|4200.9|4216.9|4200.9|4216|4200|0
1621586780000|2021-05-21 08:46:20|4217.3|4201.3|4216.9|4200.9|4217.3|4201.3|4216.4|4200.4|0
1621586790000|2021-05-21 08:46:30|4215.9|4199.9|4218.8|4202.8|4219.3|4203.3|4215.9|4199.9|0
1621586800000|2021-05-21 08:46:40|4218.3|4202.3|4218.3|4202.3|4218.3|4202.3|4218.3|4202.3|0
1621586820000|2021-05-21 08:47:00|4217.9|4201.9|4217.1|4197.1|4217.9|4201.9|4215.5|4197|0
1621586830000|2021-05-21 08:47:10|4217.5|4197.5|4212.8|4192.8|4217.5|4197.5|4212.8|4192.8|0
1621586840000|2021-05-21 08:47:20|4210.9|4190.9|4205.5|4189.5|4210.9|4192.8|4205.5|4189.5|0
1621586850000|2021-05-21 08:47:30|4204.6|4188.6|4206.5|4190.5|4206.5|4191|4203|4188.6|0
1621586860000|2021-05-21 08:47:40|4203.9|4191.9|4206.5|4190.5|4206.5|4191.9|4202.6|4190.1|0
1621586870000|2021-05-21 08:47:50|4208.4|4192.4|4206.5|4190.5|4208.4|4192.4|4206.5|4190.5|0
1621586880000|2021-05-21 08:48:00|4207|4191|4208.4|4192.4|4208.4|4192.4|4207|4191|0
1621586900000|2021-05-21 08:48:20|4207|4191|4207.5|4191.5|4208.4|4192.4|4206.5|4190.5|0
1621586910000|2021-05-21 08:48:30|4207.9|4191.9|4211.4|4191.4|4211.4|4191.9|4207.9|4191|0
1621586920000|2021-05-21 08:48:40|4211.9|4191.9|4210|4194|4211.9|4194|4209.9|4191.4|0
1621586950000|2021-05-21 08:49:10|4210.4|4194.4|4210.9|4194.9|4213.4|4194.9|4210.4|4193.4|0
1621586960000|2021-05-21 08:49:20|4211.4|4195.4|4211.3|4195.3|4211.4|4195.4|4211.3|4195.3|0
1621586970000|2021-05-21 08:49:30|4210.9|4194.9|4210.9|4194.9|4210.9|4194.9|4210.9|4194.9|0
1621586980000|2021-05-21 08:49:40|4211.3|4195.3|4210.4|4194.4|4211.3|4195.3|4210.4|4194.4|0
1621586990000|2021-05-21 08:49:50|4209.9|4193.9|4208.1|4192.1|4209.9|4193.9|4208.1|4192.1|0
1621587000000|2021-05-21 08:50:00|4206|4194|4206|4194|4213.9|4195.4|4204.6|4192.1|0
1621587010000|2021-05-21 08:50:10|4205.5|4193.5|4206.4|4194.4|4206.4|4194.4|4205.5|4193.5|0
1621587020000|2021-05-21 08:50:20|4206.9|4194.9|4208.9|4192.9|4208.9|4194.9|4206.9|4192.9|1
1621587040000|2021-05-21 08:50:40|4209|4193|4209.9|4193.9|4209.9|4193.9|4209|4193|0
1621587060000|2021-05-21 08:51:00|4209.5|4193.5|4212.4|4192.4|4212.4|4193.5|4209.5|4192.4|0
1621587070000|2021-05-21 08:51:10|4212.9|4192.9|4212.9|4192.9|4212.9|4192.9|4212.9|4192.9|0
1621587080000|2021-05-21 08:51:20|4212.4|4192.4|4212.9|4192.9|4212.9|4192.9|4212.4|4192.4|0
1621587100000|2021-05-21 08:51:40|4212.4|4192.4|4212.4|4192.4|4212.4|4192.4|4212.4|4192.4|0
1621587110000|2021-05-21 08:51:50|4210.4|4194.4|4213.3|4193.3|4213.3|4194.4|4210.4|4192.4|0
1621587120000|2021-05-21 08:52:00|4214.2|4194.2|4214.9|4194.9|4214.9|4194.9|4213.9|4193.9|0
1621587130000|2021-05-21 08:52:10|4214.7|4194.7|4216.9|4196.9|4216.9|4198.4|4214.3|4194.3|0
1621587140000|2021-05-21 08:52:20|4217.9|4197.9|4218|4198|4218|4198|4217.9|4197.9|0
1621587150000|2021-05-21 08:52:30|4218.9|4198.9|4218.9|4198.9|4218.9|4200.8|4215.8|4197.9|0
1621587160000|2021-05-21 08:52:40|4216.8|4200.8|4215.9|4195.9|4217.9|4200.8|4215.4|4195.9|0
1621587170000|2021-05-21 08:52:50|4216|4196|4219|4199|4219|4199|4215.7|4195.7|0
1621587180000|2021-05-21 08:53:00|4219.5|4199.5|4220.8|4200.8|4220.8|4200.8|4219.5|4199.5|0
1621587190000|2021-05-21 08:53:10|4220.3|4200.3|4219.4|4199.4|4220.3|4200.3|4218.9|4198.9|0
1621587200000|2021-05-21 08:53:20|4218|4198|4215.2|4195.2|4218|4198|4215.2|4195.2|0
1621587210000|2021-05-21 08:53:30|4214.3|4194.3|4211.3|4195.3|4214.3|4195.3|4211.3|4194.3|0
1621587220000|2021-05-21 08:53:40|4211.7|4195.7|4211.7|4195.7|4211.7|4195.7|4211.7|4195.7|0
1621587230000|2021-05-21 08:53:50|4211.3|4195.3|4211.3|4195.3|4211.3|4195.3|4211.3|4195.3|0
1621587240000|2021-05-21 08:54:00|4211.7|4195.7|4211.7|4195.7|4211.7|4195.7|4211.7|4195.7|0
1621587260000|2021-05-21 08:54:20|4213.6|4193.6|4210.3|4194.3|4213.6|4194.3|4210.2|4192.3|0
1621587270000|2021-05-21 08:54:30|4210.2|4194.2|4210.2|4194.2|4210.2|4194.2|4210.2|4194.2|0
1621587300000|2021-05-21 08:55:00|4214.1|4194.1|4214.1|4194.1|4214.1|4194.1|4214.1|4194.1|0
1621587310000|2021-05-21 08:55:10|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|0
1621587320000|2021-05-21 08:55:20|4213.3|4193.3|4212.8|4192.8|4213.7|4193.7|4212.8|4192.8|0
1621587340000|2021-05-21 08:55:40|4210.8|4194.8|4210.3|4194.3|4210.8|4194.8|4210.3|4194.3|0
1621587350000|2021-05-21 08:55:50|4209.3|4193.3|4209.3|4193.3|4209.3|4193.3|4209.3|4193.3|0
1621587360000|2021-05-21 08:56:00|4209.4|4193.4|4209.4|4193.4|4209.4|4193.4|4209.4|4193.4|0
1621587370000|2021-05-21 08:56:10|4209.3|4193.3|4207.9|4191.9|4209.3|4193.3|4207.9|4191.9|0
1621587390000|2021-05-21 08:56:30|4208.4|4192.4|4208.9|4192.9|4208.9|4192.9|4208.4|4192.4|0
1621587400000|2021-05-21 08:56:40|4209.4|4193.4|4209.8|4193.8|4209.8|4193.8|4209.4|4193.4|0
1621587420000|2021-05-21 08:57:00|4209.4|4193.4|4209.3|4193.3|4209.4|4193.4|4209.3|4193.3|0
1621587450000|2021-05-21 08:57:30|4207.5|4195.5|4206.5|4194.5|4207.5|4195.5|4206.5|4194.5|0
1621587460000|2021-05-21 08:57:40|4206.6|4194.6|4206.5|4194.5|4207|4195|4206.1|4194.1|0
1621587470000|2021-05-21 08:57:50|4206.6|4194.6|4206.6|4194.6|4207|4195|4206.6|4194.6|0
1621587480000|2021-05-21 08:58:00|4207.5|4195.5|4207.5|4195.5|4207.5|4195.5|4207.5|4195.5|0
1621587490000|2021-05-21 08:58:10|4210.5|4194.5|4211|4195|4211|4195|4210.5|4194.5|0
1621587510000|2021-05-21 08:58:30|4211.9|4195.9|4211.9|4195.9|4211.9|4195.9|4211.9|4195.9|0
1621587540000|2021-05-21 08:59:00|4212.3|4196.3|4212.3|4196.3|4212.3|4196.3|4212.3|4196.3|0
1621587550000|2021-05-21 08:59:10|4211.9|4195.9|4208|4196|4211.9|4196|4208|4194.5|0
1621587560000|2021-05-21 08:59:20|4207.9|4195.9|4206.5|4194.5|4207.9|4195.9|4206.5|4194.5|0
1621587570000|2021-05-21 08:59:30|4206.1|4194.1|4206.5|4194.5|4206.5|4194.5|4206.1|4194.1|0
1621587580000|2021-05-21 08:59:40|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|0
1621587600000|2021-05-21 09:00:00|4205.6|4193.6|4205.6|4193.6|4205.6|4193.6|4205.6|4193.6|0
1621587610000|2021-05-21 09:00:10|4205.1|4193.1|4205.1|4193.1|4205.1|4193.1|4205.1|4193.1|0
1621587620000|2021-05-21 09:00:20|4203.1|4191.1|4200.6|4188.6|4203.1|4191.1|4200.6|4188.6|3
1621587630000|2021-05-21 09:00:30|||||||||3
1621587640000|2021-05-21 09:00:40|4198.9|4186.9|4198|4186|4198.9|4186.9|4198|4186|5
1621587650000|2021-05-21 09:00:50|4197.9|4185.9|4197.4|4185.4|4197.9|4185.9|4197.4|4185.4|0
1621587660000|2021-05-21 09:01:00|4197.5|4185.5|4197|4185|4197.5|4185.5|4196.9|4184.9|0
1621587670000|2021-05-21 09:01:10|4197.5|4185.5|4203.3|4187.3|4203.3|4187.3|4197.5|4185.5|0
1621587690000|2021-05-21 09:01:30|4201.4|4189.4|4201.4|4189.4|4201.4|4189.4|4201.4|4189.4|0
1621587700000|2021-05-21 09:01:40|4202.8|4190.8|4201.4|4189.4|4202.8|4190.8|4201.4|4189.4|0
1621587710000|2021-05-21 09:01:50|4201.9|4189.9|4201.3|4189.3|4201.9|4189.9|4201|4189|0
1621587720000|2021-05-21 09:02:00|4202.2|4190.2|4210.7|4194.7|4210.7|4194.7|4202.2|4190.2|0
1621587730000|2021-05-21 09:02:10|4209.7|4197.7|4209.2|4197.2|4211.7|4199.7|4208.7|4194.7|2
1621587740000|2021-05-21 09:02:20|4209.7|4197.7|4210.2|4198.2|4210.2|4198.2|4209.7|4197.7|0
1621587750000|2021-05-21 09:02:30|4209.2|4197.2|4211.1|4195.1|4211.1|4197.7|4209.2|4195.1|0
1621587760000|2021-05-21 09:02:40|4210.7|4194.7|4210.7|4194.7|4210.7|4194.7|4210.7|4194.7|0
1621587770000|2021-05-21 09:02:50|4208.2|4196.2|4202.8|4190.8|4208.2|4196.2|4202.8|4190.8|0
1621587780000|2021-05-21 09:03:00|4203.3|4191.3|4203.3|4191.3|4203.3|4191.3|4203.3|4191.3|0
1621587800000|2021-05-21 09:03:20|4203.2|4191.2|4203.2|4191.2|4203.2|4191.2|4203.2|4191.2|0
1621587810000|2021-05-21 09:03:30|4202.3|4190.3|4200.3|4188.3|4202.3|4190.3|4200.3|4188.3|0
1621587830000|2021-05-21 09:03:50|4200.8|4188.8|4200.8|4188.8|4200.8|4188.8|4200.8|4188.8|0
1621587850000|2021-05-21 09:04:10|4201.4|4189.4|4202.3|4190.3|4202.3|4190.3|4201.4|4189.4|0
1621587860000|2021-05-21 09:04:20|4203.2|4191.2|4203.2|4191.2|4203.2|4191.2|4203.2|4191.2|0
1621587870000|2021-05-21 09:04:30|4203.7|4191.7|4205.8|4189.8|4205.8|4191.7|4203.7|4189.8|0
1621587880000|2021-05-21 09:04:40|4208.5|4192.5|4209|4193|4209|4193|4208.5|4192.5|0
1621587900000|2021-05-21 09:05:00|4209.5|4193.5|4210.4|4194.4|4210.4|4194.4|4209.5|4193.5|0
1621587910000|2021-05-21 09:05:10|4210.9|4194.9|4211.4|4195.4|4211.4|4195.4|4210.9|4194.9|0
1621587920000|2021-05-21 09:05:20|4205.2|4193.2|4207.1|4195.1|4207.1|4195.1|4205.2|4193.2|0
1621587930000|2021-05-21 09:05:30|4207|4195|4204.7|4192.7|4207|4195|4204.7|4192.7|0
1621587940000|2021-05-21 09:05:40|4205.2|4193.2|4203.3|4191.3|4205.2|4193.2|4203.3|4191.3|0
1621587950000|2021-05-21 09:05:50|4202.3|4190.3|4203.2|4191.2|4203.3|4191.3|4202.3|4190.3|0
1621587960000|2021-05-21 09:06:00|4202.8|4190.8|4203.3|4191.3|4203.3|4191.3|4202.8|4190.8|0
1621587970000|2021-05-21 09:06:10|4203.2|4191.2|4203.7|4191.7|4204.2|4192.2|4202.8|4190.8|0
1621588000000|2021-05-21 09:06:40|4203.3|4191.3|4202.8|4190.8|4203.3|4191.3|4202.8|4190.8|0
1621588010000|2021-05-21 09:06:50|4202.7|4190.7|4201.6|4189.6|4202.7|4190.7|4201.6|4189.6|3
1621588020000|2021-05-21 09:07:00|4200.3|4188.3|4197.4|4181.4|4200.3|4188.3|4196.3|4181.4|5
1621588030000|2021-05-21 09:07:10|4199.4|4179.4|4197.1|4181.1|4199.4|4181.1|4197|4179|0
1621588040000|2021-05-21 09:07:20|4194.9|4182.9|4190.8|4178.8|4194.9|4182.9|4190.8|4178.8|0
1621588050000|2021-05-21 09:07:30|4189.8|4177.8|4190.4|4178.4|4190.4|4178.4|4189.8|4177.8|0
1621588060000|2021-05-21 09:07:40|4190.3|4178.3|4190.3|4178.3|4190.3|4178.3|4190.3|4178.3|0
1621588070000|2021-05-21 09:07:50|4192.3|4180.3|4191.8|4179.8|4192.3|4180.3|4191.8|4179.8|0
1621588090000|2021-05-21 09:08:10|4191.3|4179.3|4191.8|4179.8|4191.8|4179.8|4191.3|4179.3|0
1621588100000|2021-05-21 09:08:20|4192.3|4180.3|4191.8|4179.8|4192.3|4180.3|4191.8|4179.8|0
1621588110000|2021-05-21 09:08:30|4192.3|4180.3|4192.7|4180.7|4192.7|4180.7|4191.8|4179.8|0
1621588130000|2021-05-21 09:08:50|4190.8|4178.8|4192.7|4180.7|4192.7|4180.7|4190.8|4178.8|0
1621588140000|2021-05-21 09:09:00|4192.2|4180.2|4202.5|4182.5|4202.5|4183.8|4192.2|4177|0
1621588150000|2021-05-21 09:09:10|4201|4181|4204.9|4184.9|4204.9|4184.9|4201|4181|0
1621588160000|2021-05-21 09:09:20|4205|4185|4196.5|4176.5|4205|4185.9|4196.5|4176.5|1
1621588170000|2021-05-21 09:09:30|4194.4|4178.4|4198.4|4178.4|4198.4|4179.9|4193.5|4175.6|0
1621588180000|2021-05-21 09:09:40|4197.4|4181.4|4199.9|4183.9|4200|4183.9|4197.4|4179.5|0
1621588190000|2021-05-21 09:09:50|4199.7|4183.7|4198.5|4182.5|4201|4183.7|4198.5|4181|0
1621588200000|2021-05-21 09:10:00|4198.9|4182.9|4198.9|4182.9|4198.9|4182.9|4198.9|4182.9|0
1621588210000|2021-05-21 09:10:10|4199|4183|4202|4182|4202|4183.9|4199|4182|0
1621588220000|2021-05-21 09:10:20|4200.9|4184.9|4201|4189|4204.4|4189|4200.2|4184.9|1
1621588230000|2021-05-21 09:10:30|4202|4190|4206.4|4190.4|4208.3|4190.4|4202|4188.3|1
1621588240000|2021-05-21 09:10:40|4202.1|4190.1|4208.8|4188.8|4208.8|4190.1|4202.1|4186.1|1
1621588250000|2021-05-21 09:10:50|4208.3|4188.3|4208.8|4188.8|4208.8|4190.3|4206.3|4188.3|0
1621588260000|2021-05-21 09:11:00|4206.8|4190.8|4211.4|4195.4|4211.4|4195.4|4206.8|4190.8|0
1621588270000|2021-05-21 09:11:10|4211.8|4195.8|4211.8|4195.8|4212.3|4196.3|4210.3|4194.3|0
1621588280000|2021-05-21 09:11:20|4210.8|4194.8|4210.8|4194.8|4211.8|4195.8|4210.8|4194.8|0
1621588290000|2021-05-21 09:11:30|4210.3|4194.3|4208.8|4188.8|4210.3|4194.3|4206.3|4188.3|0
1621588300000|2021-05-21 09:11:40|4206.8|4190.8|4210.8|4190.8|4210.8|4192.3|4206.8|4188.3|0
1621588320000|2021-05-21 09:12:00|4210.7|4190.7|4210.3|4190.3|4210.7|4190.7|4210.3|4190.3|0
1621588330000|2021-05-21 09:12:10|4210.8|4190.8|4210.8|4190.8|4210.8|4190.8|4210.8|4190.8|0
1621588340000|2021-05-21 09:12:20|4208.8|4192.8|4212.3|4192.3|4212.3|4192.8|4208.8|4190.8|0
1621588350000|2021-05-21 09:12:30|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|4212.8|4192.8|0
1621588360000|2021-05-21 09:12:40|4213.8|4193.8|4212.3|4196.3|4213.8|4196.3|4212.3|4193.8|0
1621588370000|2021-05-21 09:12:50|4212|4196|4212.8|4192.8|4212.8|4196|4209.3|4192.3|0
1621588380000|2021-05-21 09:13:00|4204.5|4192.5|4204.5|4192.5|4206.5|4192.5|4203.5|4190.5|0
1621588390000|2021-05-21 09:13:10|4206.5|4190.5|4208.4|4192.4|4208.4|4192.5|4204.5|4190.5|0
1621588400000|2021-05-21 09:13:20|4206.3|4194.3|4205.4|4193.4|4206.3|4194.3|4205.4|4193.4|0
1621588410000|2021-05-21 09:13:30|4207.5|4191.5|4208.9|4192.9|4208.9|4192.9|4207.5|4191.5|0
1621588420000|2021-05-21 09:13:40|4210.3|4194.3|4212.8|4192.8|4213.8|4196.3|4210.3|4192.8|0
1621588430000|2021-05-21 09:13:50|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|4212.3|4192.3|0
1621588450000|2021-05-21 09:14:10|4212.8|4192.8|4213.2|4193.2|4213.2|4195.3|4211.3|4192.8|0
1621588460000|2021-05-21 09:14:20|4210.9|4194.9|4211.9|4195.9|4211.9|4195.9|4210.4|4194.4|0
1621588470000|2021-05-21 09:14:30|4212.3|4196.3|4217.3|4197.3|4217.3|4199.3|4212.3|4196.3|0
1621588480000|2021-05-21 09:14:40|4215.7|4199.7|4215.8|4195.8|4215.8|4199.7|4213.8|4195.8|0
1621588500000|2021-05-21 09:15:00|4213.8|4197.8|4214.4|4198.4|4214.8|4198.8|4213.8|4197.8|0
1621588510000|2021-05-21 09:15:10|4214.3|4198.3|4214.3|4198.3|4214.3|4198.3|4214.3|4198.3|0
1621588520000|2021-05-21 09:15:20|4214.4|4198.4|4214.3|4198.3|4214.8|4198.8|4214.3|4198.3|0
1621588530000|2021-05-21 09:15:30|4214.4|4198.4|4215.3|4199.3|4215.3|4199.3|4214.4|4198.4|0
1621588540000|2021-05-21 09:15:40|4216.3|4200.3|4217.3|4201.3|4217.3|4201.3|4216.3|4200.3|0
1621588550000|2021-05-21 09:15:50|4217.7|4201.7|4218.8|4202.8|4220.8|4202.8|4217.7|4199.7|0
1621588560000|2021-05-21 09:16:00|4219.3|4203.3|4229.8|4209.8|4230.3|4212.3|4219.3|4201.3|0
1621588570000|2021-05-21 09:16:10|4230.3|4210.3|4228.8|4208.8|4230.3|4211.3|4227.3|4208.8|0
1621588580000|2021-05-21 09:16:20|4228.7|4208.7|4227.8|4207.8|4228.8|4210.7|4226.7|4207.8|0
1621588590000|2021-05-21 09:16:30|4229.1|4209.1|4226.3|4210.3|4229.1|4210.3|4225.3|4206.8|0
1621588600000|2021-05-21 09:16:40|4227.8|4207.8|4225.3|4209.3|4228.3|4210.3|4225.3|4207.8|0
1621588610000|2021-05-21 09:16:50|4226.3|4206.3|4226.3|4210.3|4231.1|4211.1|4224.8|4206.3|0
1621588620000|2021-05-21 09:17:00|4224.8|4208.8|4224.9|4208.9|4224.9|4208.9|4224.8|4208.8|0
1621588630000|2021-05-21 09:17:10|4226.4|4214.4|4226.3|4210.3|4226.8|4214.8|4224.4|4210.3|0
1621588640000|2021-05-21 09:17:20|4224.2|4212.2|4227.6|4207.6|4230.7|4212.2|4221.9|4207.6|0
1621588650000|2021-05-21 09:17:30|4228.1|4208.1|4226.6|4206.6|4228.1|4208.1|4226.6|4206.6|0
1621588660000|2021-05-21 09:17:40|4226.2|4206.2|4223.8|4203.8|4226.2|4206.2|4223.8|4203.8|0
1621588670000|2021-05-21 09:17:50|4224.8|4204.8|4224.9|4204.9|4224.9|4204.9|4224.8|4204.8|0
1621588680000|2021-05-21 09:18:00|4223.9|4207.9|4223.9|4207.9|4223.9|4207.9|4223.9|4207.9|0
1621588690000|2021-05-21 09:18:10|4224.3|4208.3|4224.3|4208.3|4224.3|4208.3|4223.8|4207.8|0
1621588700000|2021-05-21 09:18:20|4224.8|4208.8|4225.3|4209.3|4225.3|4209.3|4224.8|4208.8|0
1621588730000|2021-05-21 09:18:50|4222.8|4206.8|4222.3|4206.3|4222.8|4206.8|4222.3|4206.3|0
1621588740000|2021-05-21 09:19:00|4221.8|4205.8|4222.8|4206.8|4222.8|4206.8|4221.8|4205.8|0
1621588750000|2021-05-21 09:19:10|4222.3|4206.3|4220.4|4208.4|4222.3|4208.4|4220.4|4206.3|0
1621588760000|2021-05-21 09:19:20|4218.6|4206.6|4218.6|4206.6|4218.6|4206.6|4218.6|4206.6|0
1621588770000|2021-05-21 09:19:30|4218.5|4206.5|4219.1|4207.1|4219.1|4207.1|4218.5|4206.5|0
1621588780000|2021-05-21 09:19:40|4219|4207|4219.5|4207.5|4220|4208|4218.6|4206.6|0
1621588790000|2021-05-21 09:19:50|4220|4208|4218.2|4206.2|4220|4208|4218.1|4206.1|0
1621588800000|2021-05-21 09:20:00|4217.6|4205.6|4218.1|4206.1|4218.1|4206.1|4217.6|4205.6|0
1621588810000|2021-05-21 09:20:10|4218.2|4206.2|4218.2|4206.2|4218.2|4206.2|4218.2|4206.2|0
1621588820000|2021-05-21 09:20:20|4219|4207|4219|4207|4219|4207|4219|4207|0
1621588850000|2021-05-21 09:20:50|4218.5|4206.5|4218.5|4206.5|4218.5|4206.5|4218.5|4206.5|0
1621588870000|2021-05-21 09:21:10|4218|4206|4217.2|4205.2|4218|4206|4216.7|4204.7|0
1621588880000|2021-05-21 09:21:20|4219|4207|4226.3|4210.3|4226.3|4210.3|4218.6|4206.6|0
1621588890000|2021-05-21 09:21:30|4226.8|4210.8|4227.8|4211.8|4227.8|4211.8|4226.8|4210.8|0
1621588900000|2021-05-21 09:21:40|4227.3|4211.3|4226.3|4210.3|4227.3|4211.3|4226.3|4210.3|0
1621588910000|2021-05-21 09:21:50|4226.2|4210.2|4226.8|4210.8|4226.8|4210.8|4225.8|4209.8|0
1621588920000|2021-05-21 09:22:00|4226.7|4210.7|4223.9|4207.9|4226.7|4210.7|4223.9|4207.9|0
1621588930000|2021-05-21 09:22:10|4224.4|4208.4|4224.4|4208.4|4224.4|4208.4|4224.4|4208.4|0
1621588940000|2021-05-21 09:22:20|4225.3|4209.3|4224.9|4208.9|4225.3|4209.3|4224.9|4208.9|0
1621588950000|2021-05-21 09:22:30|4225.3|4209.3|4225.3|4209.3|4225.3|4209.3|4225.3|4209.3|0
1621588980000|2021-05-21 09:23:00|4225.8|4209.8|4225.3|4209.3|4225.8|4209.8|4225.3|4209.3|0
1621588990000|2021-05-21 09:23:10|4224.3|4208.3|4223.8|4207.8|4224.3|4208.3|4223.8|4207.8|0
1621589000000|2021-05-21 09:23:20|4223.9|4207.9|4228.9|4212.9|4228.9|4212.9|4223.9|4207.9|0
1621589010000|2021-05-21 09:23:30|4229.8|4213.8|4230.3|4214.3|4231.3|4215.3|4229.8|4213.8|0
1621589020000|2021-05-21 09:23:40|4230.4|4214.4|4234.3|4218.3|4234.3|4218.3|4230.4|4214.4|0
1621589030000|2021-05-21 09:23:50|4234.8|4218.8|4234.7|4218.7|4234.8|4218.8|4234.2|4218.2|0
1621589040000|2021-05-21 09:24:00|4238.6|4218.6|4237.8|4221.8|4238.7|4221.8|4236.8|4218.6|0
1621589060000|2021-05-21 09:24:20|4238.3|4222.3|4238.7|4222.7|4238.7|4222.7|4238.3|4222.3|0
1621589070000|2021-05-21 09:24:30|4236.8|4224.8|4243.5|4223.5|4243.5|4224.8|4236.8|4220.7|2
1621589080000|2021-05-21 09:24:40|4241.6|4225.6|4247.3|4227.3|4247.3|4227.3|4241.6|4223.7|0
1621589090000|2021-05-21 09:24:50|4248.2|4228.2|4245|4229|4248.2|4230.5|4245|4227|0
1621589100000|2021-05-21 09:25:00|4245.5|4229.5|4244.1|4228.1|4245.5|4229.5|4244.1|4228.1|0
1621589110000|2021-05-21 09:25:10|4243.6|4227.6|4243.6|4227.6|4243.6|4227.6|4242.6|4226.6|0
1621589120000|2021-05-21 09:25:20|4243.1|4227.1|4242.6|4226.6|4243.6|4227.6|4242.6|4226.6|0
1621589130000|2021-05-21 09:25:30|4244.1|4228.1|4242.8|4230.8|4245|4231.3|4242.8|4227.6|0
1621589140000|2021-05-21 09:25:40|4243.3|4231.3|4242.9|4230.9|4246.7|4232.5|4242.9|4229.4|0
1621589150000|2021-05-21 09:25:50|4244.6|4232.6|4242.3|4230.3|4246.7|4232.6|4241.9|4229.8|0
1621589160000|2021-05-21 09:26:00|4241.8|4229.8|4241.5|4229.5|4241.9|4229.9|4241.4|4229.4|2
1621589170000|2021-05-21 09:26:10|4242.4|4230.4|4242.9|4230.9|4245|4230.9|4242.4|4229|0
1621589180000|2021-05-21 09:26:20|4244.5|4228.5|4237.2|4225.2|4244.5|4230.3|4237.2|4225.2|8
1621589190000|2021-05-21 09:26:30|4237.6|4225.6|4237.7|4221.7|4241.2|4225.6|4236.7|4218.7|2
1621589200000|2021-05-21 09:26:40|4237.2|4221.2|4239.8|4219.8|4239.8|4221.3|4236.7|4218.7|2
1621589210000|2021-05-21 09:26:50|4237.8|4221.8|4244.1|4232.1|4244.1|4232.1|4237.8|4221.8|8
1621589220000|2021-05-21 09:27:00|4244.6|4232.6|4246.4|4234.4|4246.4|4234.4|4244.6|4232.6|1
1621589230000|2021-05-21 09:27:10|4245|4233|4245|4233|4245|4233|4245|4233|0
1621589240000|2021-05-21 09:27:20|4246.9|4234.9|4247.4|4235.4|4247.8|4235.8|4246.9|4234.9|0
1621589250000|2021-05-21 09:27:30|4247.8|4235.8|4253.1|4241.1|4254.1|4241.1|4247.8|4235.8|10
1621589260000|2021-05-21 09:27:40|4252.7|4240.7|4254.5|4242.5|4254.5|4242.5|4252.7|4240.7|7
1621589270000|2021-05-21 09:27:50|4257.8|4245.8|4256|4244|4257.8|4245.8|4256|4244|1
1621589290000|2021-05-21 09:28:10|4259.8|4247.8|4256.9|4244.9|4259.8|4247.8|4256.9|4244.9|0
1621589300000|2021-05-21 09:28:20|4257.4|4245.4|4260.2|4248.2|4261.7|4249.7|4257.4|4245.4|0
1621589310000|2021-05-21 09:28:30|4258.3|4246.3|4259.7|4247.7|4262.7|4248.2|4254|4240.4|0
1621589320000|2021-05-21 09:28:40|4261.8|4245.8|4256.9|4244.9|4261.8|4247.8|4256.9|4244.9|0
1621589330000|2021-05-21 09:28:50|4255.9|4243.9|4258.4|4246.4|4258.4|4246.4|4255|4243|0
1621589340000|2021-05-21 09:29:00|4258.6|4246.6|4259.9|4247.9|4260|4248|4258.6|4246.6|5
1621589350000|2021-05-21 09:29:10|4257.4|4245.4|4256.9|4244.9|4257.4|4245.4|4256.8|4244.8|2
1621589360000|2021-05-21 09:29:20|4256.4|4244.4|4255.4|4243.4|4256.4|4244.4|4255.4|4243.4|1
1621589370000|2021-05-21 09:29:30|4260.4|4244.4|4259.3|4247.3|4260.4|4247.3|4257.9|4244|3
1621589380000|2021-05-21 09:29:40|4258.3|4246.3|4258.8|4246.8|4258.8|4246.8|4258.3|4246.3|0
1621589390000|2021-05-21 09:29:50|4258.3|4246.3|4258.3|4246.3|4258.3|4246.3|4258.3|4246.3|0
1621589400000|2021-05-21 09:30:00|4262.7|4250.7|4266|4254|4266|4254|4262.7|4250.7|38
1621589410000|2021-05-21 09:30:10|4266.9|4254.9|4264.6|4252.6|4266.9|4254.9|4264.2|4252.2|0
1621589420000|2021-05-21 09:30:20|4264.7|4252.7|4265.6|4253.6|4266|4254|4264.7|4252.7|0
1621589430000|2021-05-21 09:30:30|4266|4254|4266|4254|4266|4254|4266|4254|0
1621589440000|2021-05-21 09:30:40|4266.5|4254.5|4266.5|4254.5|4266.5|4254.5|4266.5|4254.5|0
1621589450000|2021-05-21 09:30:50|4271.4|4259.4|4269.2|4257.2|4271.8|4259.8|4269.2|4257.2|0
1621589460000|2021-05-21 09:31:00|4268.7|4256.7|4270.1|4258.1|4270.5|4258.5|4268.7|4256.7|2
1621589470000|2021-05-21 09:31:10|4270.5|4258.5|4271.4|4259.4|4271.4|4259.4|4270.1|4258.1|0
1621589480000|2021-05-21 09:31:20|4270.1|4258.1|4269.6|4257.6|4270.1|4258.1|4269.6|4257.6|0
1621589490000|2021-05-21 09:31:30|4269.1|4257.1|4274.2|4262.2|4274.2|4262.2|4268.2|4256.2|0
1621589500000|2021-05-21 09:31:40|4274.7|4262.7|4269.9|4257.9|4274.7|4262.7|4269.9|4257.9|0
1621589510000|2021-05-21 09:31:50|4268.1|4256.1|4266.8|4254.8|4268.1|4256.1|4266.7|4254.7|6
1621589520000|2021-05-21 09:32:00|4265.9|4253.9|4263.4|4247.4|4266.8|4254.4|4263.4|4246.8|5
1621589530000|2021-05-21 09:32:10|4262.9|4246.9|4259.2|4247.2|4263.8|4247.8|4258.8|4246.8|0
1621589540000|2021-05-21 09:32:20|4258.8|4246.8|4258.9|4246.9|4262.3|4247.8|4258.3|4244.9|0
1621589550000|2021-05-21 09:32:30|4260.2|4248.2|4258.5|4246.5|4260.5|4248.2|4258.3|4244.4|10
1621589560000|2021-05-21 09:32:40|4258.4|4246.4|4260.7|4248.7|4262.8|4248.7|4258.4|4246.4|0
1621589570000|2021-05-21 09:32:50|4260.9|4248.9|4261.4|4249.4|4261.4|4249.4|4260.9|4248.9|0
1621589580000|2021-05-21 09:33:00|4261.9|4249.9|4262.3|4250.3|4262.3|4250.3|4260.9|4248.9|0
1621589590000|2021-05-21 09:33:10|4262.4|4250.4|4259.5|4247.5|4262.4|4250.4|4259.5|4247.5|1
1621589600000|2021-05-21 09:33:20|||||||||2
1621589610000|2021-05-21 09:33:30|4260|4248|4261.8|4249.8|4261.8|4249.8|4260|4248|0
1621589620000|2021-05-21 09:33:40|4261.9|4249.9|4261.8|4249.8|4261.9|4249.9|4261.8|4249.8|1
1621589630000|2021-05-21 09:33:50|4261.3|4249.3|4262.3|4250.3|4262.3|4250.3|4261.3|4249.3|2
1621589640000|2021-05-21 09:34:00|4260.8|4248.8|4262.3|4250.3|4262.3|4250.3|4260.8|4248.8|0
1621589650000|2021-05-21 09:34:10|4262.7|4250.7|4263.3|4251.3|4263.3|4251.3|4262.7|4250.7|0
1621589660000|2021-05-21 09:34:20|4263.4|4251.4|4263.3|4251.3|4263.4|4251.4|4263.3|4251.3|0
1621589670000|2021-05-21 09:34:30|4263.1|4251.1|4262.2|4250.2|4263.1|4251.1|4262.1|4250.1|2
1621589680000|2021-05-21 09:34:40|4262.1|4250.1|4262.2|4250.2|4262.2|4250.2|4261.7|4249.7|0
1621589690000|2021-05-21 09:34:50|4262.1|4250.1|4262.2|4250.2|4262.2|4250.2|4261.7|4249.7|3
1621589700000|2021-05-21 09:35:00|4262.1|4250.1|4259.4|4247.4|4262.3|4250.3|4259.4|4247.4|2
1621589710000|2021-05-21 09:35:10|4257.2|4245.2|4257.1|4245.1|4258.2|4246.2|4256.7|4244.7|14
1621589720000|2021-05-21 09:35:20|4257.2|4245.2|4253.7|4241.7|4257.2|4245.2|4253.7|4241.7|7
1621589730000|2021-05-21 09:35:30|4255.2|4243.2|4254.6|4242.6|4255.2|4243.2|4254.6|4242.6|14
1621589740000|2021-05-21 09:35:40|4252.7|4240.7|4253.3|4241.3|4253.4|4241.4|4251.8|4239.8|17
1621589750000|2021-05-21 09:35:50|4253.8|4241.8|4253.8|4241.8|4253.8|4241.8|4253.4|4241.4|3
1621589760000|2021-05-21 09:36:00|4253.7|4241.7|4253.3|4241.3|4253.7|4241.7|4251.8|4239.8|4
1621589770000|2021-05-21 09:36:10|4252.3|4240.3|4251.9|4239.9|4252.3|4240.3|4251.9|4239.9|1
1621589780000|2021-05-21 09:36:20|4251.4|4239.4|4250.4|4238.4|4251.4|4239.4|4248.7|4236.7|43
1621589790000|2021-05-21 09:36:30|4250.6|4238.6|4250.6|4238.6|4250.6|4238.6|4249.6|4237.6|3
1621589810000|2021-05-21 09:36:50|4250.5|4238.5|4251.5|4239.5|4251.6|4239.6|4250.5|4238.5|0
1621589820000|2021-05-21 09:37:00|4252.4|4240.4|4252.8|4240.8|4252.8|4240.8|4250.5|4238.5|1
1621589830000|2021-05-21 09:37:10|4250.5|4238.5|4250.4|4238.4|4250.5|4238.5|4250.4|4238.4|0
1621589840000|2021-05-21 09:37:20|4250|4238|4250|4238|4250|4238|4249.5|4237.5|10
1621589850000|2021-05-21 09:37:30|4249.5|4237.5|4249.5|4237.5|4249.5|4237.5|4249.5|4237.5|0
1621589870000|2021-05-21 09:37:50|4250|4238|4249.5|4237.5|4250|4238|4249.5|4237.5|0
1621589880000|2021-05-21 09:38:00|||||||||1
1621589890000|2021-05-21 09:38:10|4248.2|4236.2|4245.6|4233.6|4248.2|4236.2|4245.6|4233.6|2
1621589900000|2021-05-21 09:38:20|4243.7|4231.7|4243.7|4231.7|4243.7|4231.7|4243.7|4231.7|0
1621589910000|2021-05-21 09:38:30|4242.9|4230.9|4231.1|4219.1|4242.9|4230.9|4230.1|4218.1|16
1621589920000|2021-05-21 09:38:40|4231.5|4219.5|4232.5|4220.5|4232.6|4220.6|4231.5|4219.5|5
1621589930000|2021-05-21 09:38:50|4233.5|4221.5|4234.4|4222.4|4238.8|4222.8|4232.9|4219|0
1621589940000|2021-05-21 09:39:00|4234.3|4222.3|4234.4|4222.4|4234.4|4222.4|4234.3|4222.3|0
1621589980000|2021-05-21 09:39:40|4233.4|4221.4|4231.9|4219.9|4234.3|4222.3|4231.5|4219.5|0
1621589990000|2021-05-21 09:39:50|4232|4220|4233.4|4221.4|4233.4|4221.4|4232|4220|0
1621590000000|2021-05-21 09:40:00|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|0
1621590010000|2021-05-21 09:40:10|4233.4|4221.4|4231.5|4219.5|4233.4|4221.4|4231.5|4219.5|0
1621590020000|2021-05-21 09:40:20|4230.6|4218.6|4228.2|4216.2|4230.6|4218.6|4228.2|4216.2|17
1621590030000|2021-05-21 09:40:30|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|15
1621590040000|2021-05-21 09:40:40|4225|4213|4224.1|4212.1|4225|4213|4223.2|4211.2|42
1621590050000|2021-05-21 09:40:50|4224.2|4212.2|4222.3|4210.3|4225.2|4213.2|4222.3|4210.3|4
1621590060000|2021-05-21 09:41:00|4222.4|4210.4|4222.3|4210.3|4222.4|4210.4|4222.3|4210.3|17
1621590070000|2021-05-21 09:41:10|4221.4|4209.4|4222|4206|4223.3|4211.3|4220.6|4206|9
1621590080000|2021-05-21 09:41:20|4221.5|4205.5|4220.1|4204.1|4221.5|4205.5|4220.1|4204.1|0
1621590090000|2021-05-21 09:41:30|4218.2|4206.2|4215.2|4203.2|4218.2|4206.2|4214.7|4202.7|0
1621590100000|2021-05-21 09:41:40|4213.3|4201.3|4212|4200|4213.4|4201.4|4211.9|4199.9|1
1621590110000|2021-05-21 09:41:50|4212.4|4200.4|4211.9|4199.9|4212.4|4200.4|4211.9|4199.9|1
1621590120000|2021-05-21 09:42:00|4212.4|4200.4|4212|4200|4212.4|4200.4|4212|4200|0
1621590130000|2021-05-21 09:42:10|4212.4|4200.4|4212.4|4200.4|4212.4|4200.4|4212|4200|9
1621590140000|2021-05-21 09:42:20|4212|4200|4210.8|4194.8|4212.4|4200.4|4208.8|4194.6|3
1621590150000|2021-05-21 09:42:30|4210.7|4194.7|4211.2|4195.2|4211.2|4195.2|4209.7|4193.7|0
1621590160000|2021-05-21 09:42:40|4211.6|4195.6|4212|4196|4212|4196|4211.6|4195.6|0
1621590170000|2021-05-21 09:42:50|4211.6|4195.6|4211.6|4195.6|4211.6|4195.6|4211.6|4195.6|0
1621590180000|2021-05-21 09:43:00|4210.7|4194.7|4212|4196|4212|4196|4210.7|4194.7|0
1621590200000|2021-05-21 09:43:20|4209.9|4197.9|4209.9|4197.9|4209.9|4197.9|4209.9|4197.9|0
1621590210000|2021-05-21 09:43:30|4212.9|4196.9|4218.3|4202.3|4218.3|4202.3|4212.9|4196.9|0
1621590220000|2021-05-21 09:43:40|4218.2|4206.2|4221.1|4209.1|4221.1|4209.1|4218.2|4206.2|0
1621590240000|2021-05-21 09:44:00|4221.5|4209.5|4222.1|4210.1|4222.1|4210.1|4221.5|4209.5|4
1621590260000|2021-05-21 09:44:20|4221.6|4209.6|4223.3|4211.3|4223.3|4211.3|4221.6|4209.6|4
1621590280000|2021-05-21 09:44:40|4221.9|4209.9|4220.5|4208.5|4222|4210|4220.5|4208.5|0
1621590310000|2021-05-21 09:45:10|4221|4209|4221.5|4209.5|4221.5|4209.5|4221|4209|0
1621590320000|2021-05-21 09:45:20|4221.6|4209.6|4225.2|4213.2|4225.2|4213.2|4221.6|4209.6|5
1621590330000|2021-05-21 09:45:30|4225.7|4213.7|4225.7|4213.7|4225.7|4213.7|4225.7|4213.7|0
1621590340000|2021-05-21 09:45:40|4224.7|4212.7|4227.1|4207.1|4227.6|4212.7|4224.7|4207.1|0
1621590350000|2021-05-21 09:45:50|4227.6|4207.6|4222.4|4210.4|4227.6|4210.4|4222.4|4206.1|0
1621590360000|2021-05-21 09:46:00|4222|4210|4222.5|4210.5|4222.5|4210.5|4222|4210|0
1621590370000|2021-05-21 09:46:10|4225.2|4213.2|4228.1|4212.1|4228.1|4213.6|4225.2|4211.2|0
1621590390000|2021-05-21 09:46:30|4226.6|4214.6|4226.6|4214.6|4226.6|4214.6|4226.2|4214.2|0
1621590410000|2021-05-21 09:46:50|4226.2|4214.2|4226.6|4214.6|4226.6|4214.6|4226.2|4214.2|0
1621590420000|2021-05-21 09:47:00|4226.2|4214.2|4226.2|4214.2|4226.2|4214.2|4226.2|4214.2|0
1621590430000|2021-05-21 09:47:10|4227.2|4215.2|4226.2|4214.2|4227.2|4215.2|4226.2|4214.2|0
1621590440000|2021-05-21 09:47:20|4226.6|4214.6|4226.6|4214.6|4226.7|4214.7|4226.6|4214.6|2
1621590460000|2021-05-21 09:47:40|4226.2|4214.2|4226.5|4210.5|4226.5|4214.2|4225.3|4210.5|2
1621590470000|2021-05-21 09:47:50|4227|4211|4227|4211|4227|4211|4227|4211|0
1621590480000|2021-05-21 09:48:00|4227.5|4211.5|4227.5|4211.5|4228|4212|4227.5|4211.5|0
1621590490000|2021-05-21 09:48:10|4224|4212|4224|4212|4224|4212|4224|4212|0
1621590510000|2021-05-21 09:48:30|4224.1|4212.1|4224.1|4212.1|4224.1|4212.1|4224.1|4212.1|0
1621590520000|2021-05-21 09:48:40|4226.6|4214.6|4226.6|4214.6|4226.6|4214.6|4226.6|4214.6|0
1621590530000|2021-05-21 09:48:50|4226.8|4214.8|4228.2|4216.2|4228.2|4216.2|4226.8|4214.8|0
1621590540000|2021-05-21 09:49:00|4226.8|4214.8|4231.8|4211.8|4231.8|4214.8|4226.8|4210.3|3
1621590550000|2021-05-21 09:49:10|4229.8|4213.8|4229.3|4213.3|4229.8|4213.8|4229.3|4213.3|0
1621590560000|2021-05-21 09:49:20|4228.8|4212.8|4226.8|4210.8|4228.8|4212.8|4226.8|4210.8|0
1621590570000|2021-05-21 09:49:30|4226.7|4210.7|4225.2|4209.2|4226.7|4210.7|4225.2|4209.2|0
1621590580000|2021-05-21 09:49:40|4224.7|4208.7|4224.7|4208.7|4224.8|4208.8|4224.7|4208.7|0
1621590600000|2021-05-21 09:50:00|4224.6|4208.6|4223.7|4207.7|4224.6|4208.6|4223.7|4207.7|0
1621590610000|2021-05-21 09:50:10|4223.6|4207.6|4222.6|4206.6|4223.6|4207.6|4222.6|4206.6|0
1621590620000|2021-05-21 09:50:20|4220.6|4208.6|4219.1|4207.1|4220.6|4208.6|4218.7|4206.7|0
1621590630000|2021-05-21 09:50:30|4218.7|4206.7|4218.2|4206.2|4218.7|4206.7|4218.2|4206.2|0
1621590640000|2021-05-21 09:50:40|4216.4|4204.4|4213.7|4201.7|4216.4|4204.4|4213.7|4201.7|2
1621590650000|2021-05-21 09:50:50|4213.6|4201.6|4215.6|4199.6|4217.6|4201.6|4213.6|4199.6|0
1621590660000|2021-05-21 09:51:00|4217.6|4201.6|4217.6|4201.6|4217.6|4201.6|4217.6|4201.6|0
1621590670000|2021-05-21 09:51:10|4216|4204|4218.1|4202.1|4218.1|4204|4216|4202.1|0
1621590690000|2021-05-21 09:51:30|4219|4203|4217.6|4201.6|4219|4203|4216.8|4200.8|0
1621590700000|2021-05-21 09:51:40|4216.9|4204.9|4217.2|4201.2|4217.2|4204.9|4215.1|4201.2|0
1621590710000|2021-05-21 09:51:50|4217.6|4201.6|4218.1|4202.1|4218.1|4202.1|4217.6|4201.6|0
1621590720000|2021-05-21 09:52:00|4219|4203|4219|4203|4219|4203|4219|4203|0
1621590730000|2021-05-21 09:52:10|4219.4|4203.4|4219.4|4203.4|4219.4|4203.4|4219.4|4203.4|0
1621590740000|2021-05-21 09:52:20|4218.5|4202.5|4218.5|4202.5|4218.5|4202.5|4218.5|4202.5|0
1621590760000|2021-05-21 09:52:40|4219|4203|4214.1|4202.1|4219|4204.5|4214.1|4202.1|0
1621590770000|2021-05-21 09:52:50|4211.4|4199.4|4211.2|4199.2|4211.4|4199.4|4211.2|4199.2|4
1621590780000|2021-05-21 09:53:00|4210.4|4198.4|4209.5|4197.5|4210.4|4198.4|4209.5|4197.5|8
1621590790000|2021-05-21 09:53:10|4208.6|4196.6|4208.7|4196.7|4208.7|4196.7|4208.6|4196.6|10
1621590800000|2021-05-21 09:53:20|4208.6|4196.6|4208.7|4196.7|4208.7|4196.7|4208.6|4196.6|0
1621590820000|2021-05-21 09:53:40|4208.6|4196.6|4205|4193|4208.7|4196.7|4205|4193|7
1621590830000|2021-05-21 09:53:50|4204.1|4192.1|4204.1|4192.1|4204.1|4192.1|4204.1|4192.1|55
1621590840000|2021-05-21 09:54:00|4203.2|4191.2|4203.2|4191.2|4203.6|4191.6|4203.2|4191.2|11
1621590850000|2021-05-21 09:54:10|4202.4|4190.4|4199|4187|4202.9|4190.9|4199|4187|5
1621590860000|2021-05-21 09:54:20|4198.9|4186.9|4193.2|4177.2|4198.9|4186.9|4189.7|4176.7|1
1621590870000|2021-05-21 09:54:30|4193.3|4177.3|4190.4|4170.4|4195.9|4177.3|4190.4|4170.4|0
1621590880000|2021-05-21 09:54:40|4186.3|4166.3|4190.4|4170.4|4190.4|4170.4|4186.3|4166.3|0
1621590890000|2021-05-21 09:54:50|4190.3|4170.3|4190.3|4170.3|4190.3|4170.3|4189.8|4169.8|0
1621590900000|2021-05-21 09:55:00|4189.8|4169.8|4188.2|4172.2|4189.8|4172.2|4187.8|4169.8|0
1621590910000|2021-05-21 09:55:10|4193.2|4173.2|4200.3|4180.3|4200.3|4180.3|4193.2|4173.2|0
1621590920000|2021-05-21 09:55:20|4200.4|4180.4|4200.8|4180.8|4203.4|4183.4|4199.2|4179.2|0
1621590930000|2021-05-21 09:55:30|4201.7|4181.7|4204.2|4184.2|4204.4|4184.4|4197.8|4180.6|0
1621590940000|2021-05-21 09:55:40|4203.3|4183.3|4204.2|4184.2|4204.7|4186.8|4202.8|4183.2|0
1621590950000|2021-05-21 09:55:50|4203.7|4183.7|4201.8|4181.8|4205.2|4185.2|4201.8|4181.8|0
1621590960000|2021-05-21 09:56:00|4203.4|4183.4|4203.4|4183.4|4204.3|4184.3|4203.3|4183.3|0
1621590970000|2021-05-21 09:56:10|4203.8|4183.8|4203.8|4183.8|4204.3|4184.3|4203.8|4183.8|0
1621590980000|2021-05-21 09:56:20|4203.9|4183.9|4197.4|4185.4|4203.9|4186.4|4197.4|4183.9|0
1621590990000|2021-05-21 09:56:30|4197.8|4185.8|4201.3|4185.3|4201.3|4186.3|4197.8|4185.3|0
1621591000000|2021-05-21 09:56:40|4201.4|4185.4|4201.8|4185.8|4202.8|4186.8|4201.4|4185.4|0
1621591010000|2021-05-21 09:56:50|4200.8|4184.8|4200.5|4184.5|4204.4|4186.3|4200.5|4184.4|0
1621591020000|2021-05-21 09:57:00|4201.3|4185.3|4201.4|4185.4|4203.5|4185.4|4201.3|4183.5|0
1621591030000|2021-05-21 09:57:10|4201.3|4185.3|4200.5|4184.5|4203.6|4185.3|4200.5|4183.6|0
1621591040000|2021-05-21 09:57:20|4197.9|4185.9|4197.3|4185.3|4202.6|4185.9|4197.3|4182.6|0
1621591050000|2021-05-21 09:57:30|4196.1|4184.1|4196.5|4184.5|4196.5|4184.5|4195.5|4183.5|0
1621591060000|2021-05-21 09:57:40|4196.4|4184.4|4196.3|4180.3|4196.7|4184.4|4194.9|4180.3|2
1621591070000|2021-05-21 09:57:50|4195.9|4179.9|4195.5|4175.5|4197|4179.9|4195.5|4175.5|0
1621591080000|2021-05-21 09:58:00|4195.6|4175.6|4195.7|4175.7|4196.6|4176.6|4195.5|4175.5|0
1621591090000|2021-05-21 09:58:10|4193.7|4177.7|4194.2|4178.2|4194.2|4178.2|4193.7|4177.7|0
1621591100000|2021-05-21 09:58:20|4192.4|4176.4|4191.5|4175.5|4192.4|4176.4|4191.5|4175.5|10
1621591110000|2021-05-21 09:58:30|4189.7|4177.7|4192.1|4180.1|4193.6|4180.1|4187.9|4170.6|9
1621591120000|2021-05-21 09:58:40|4191.3|4179.3|4190.9|4178.9|4191.3|4179.3|4190.9|4178.9|0
1621591130000|2021-05-21 09:58:50|4192.2|4180.2|4192.7|4180.7|4192.7|4180.7|4192.2|4180.2|0
1621591140000|2021-05-21 09:59:00|4196.1|4180.1|4197.6|4181.6|4197.6|4181.6|4193.2|4180.1|0
1621591150000|2021-05-21 09:59:10|4197.7|4181.7|4203.7|4183.7|4203.7|4184.1|4197.7|4181.7|0
1621591160000|2021-05-21 09:59:20|4202.8|4186.8|4202.8|4182.8|4202.8|4186.8|4200.5|4182.8|1
1621591170000|2021-05-21 09:59:30|4201.4|4185.4|4202|4186|4203.6|4186|4201.4|4183.6|0
1621591180000|2021-05-21 09:59:40|4202.5|4186.5|4202|4186|4202.5|4189.9|4201|4186|1
1621591190000|2021-05-21 09:59:50|4200|4188|4202.5|4186.5|4202.5|4188|4198.7|4186.5|4
1621823400000|2021-05-24 02:30:00|4135.4|4115.4|4134.4|4118.4|4135.4|4118.4|4132.9|4115.4|0
1621823410000|2021-05-24 02:30:10|4131.9|4119.9|4131.8|4119.8|4131.9|4119.9|4131.8|4119.8|0
1621823420000|2021-05-24 02:30:20|4130.4|4118.4|4124.3|4112.3|4130.8|4118.8|4124.3|4112.3|8
1621823430000|2021-05-24 02:30:30|4126.9|4114.9|4121.9|4109.9|4127.8|4115.8|4121.9|4109.9|9
1621823440000|2021-05-24 02:30:40|4122.4|4110.4|4118.5|4106.5|4122.4|4110.4|4118.5|4106.5|3
1621823450000|2021-05-24 02:30:50|4114.9|4102.9|4109|4097|4116.8|4104.8|4109|4097|1
1621823460000|2021-05-24 02:31:00|4110|4094|4115.4|4103.4|4115.4|4103.4|4109.1|4094|1
1621823470000|2021-05-24 02:31:10|4115|4103|4120|4108|4120|4108|4114.4|4102.4|11
1621823480000|2021-05-24 02:31:20|4121|4105|4127.8|4107.8|4129.7|4111.7|4118.9|4104.4|5
1621823490000|2021-05-24 02:31:30|4128.3|4108.3|4129.3|4113.3|4129.3|4113.3|4126.8|4108.3|0
1621823500000|2021-05-24 02:31:40|4127.8|4115.8|4127.8|4115.8|4127.8|4115.8|4127.8|4115.8|0
1621823510000|2021-05-24 02:31:50|4128.3|4116.3|4127.4|4115.4|4128.8|4116.8|4127.4|4115.4|0
1621823520000|2021-05-24 02:32:00|4127.3|4115.3|4127.3|4115.3|4127.3|4115.3|4127.3|4115.3|3
1621823530000|2021-05-24 02:32:10|4127.4|4115.4|4127.4|4115.4|4127.4|4115.4|4127.4|4115.4|0
1621823540000|2021-05-24 02:32:20|4126.9|4114.9|4128.9|4116.9|4128.9|4116.9|4125.9|4113.9|3
1621823550000|2021-05-24 02:32:30|4129|4117|4128.9|4116.9|4129|4117|4128.9|4116.9|0
1621823560000|2021-05-24 02:32:40|||||||||2
1621823580000|2021-05-24 02:33:00|4126.9|4114.9|4126.9|4114.9|4126.9|4114.9|4126.9|4114.9|9
1621823590000|2021-05-24 02:33:10|4126.4|4114.4|4125.4|4113.4|4126.9|4114.9|4125.4|4113.4|0
1621823600000|2021-05-24 02:33:20|4125.5|4113.5|4125.9|4113.9|4125.9|4113.9|4125|4113|1
1621823640000|2021-05-24 02:34:00|4126.4|4114.4|4124.9|4112.9|4127.9|4115.9|4124.9|4112.9|3
1621823650000|2021-05-24 02:34:10|4125|4113|4124.9|4112.9|4125|4113|4124.9|4112.9|1
1621823660000|2021-05-24 02:34:20|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|4
1621823670000|2021-05-24 02:34:30|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|0
1621823700000|2021-05-24 02:35:00|||||||||10
1621823710000|2021-05-24 02:35:10|4122.4|4110.4|4123.4|4111.4|4123.4|4111.4|4122.4|4110.4|10
1621823720000|2021-05-24 02:35:20|4122.4|4110.4|4121.9|4109.9|4122.4|4110.4|4121.8|4109.8|10
1621823730000|2021-05-24 02:35:30|4121.8|4109.8|4121.8|4109.8|4121.8|4109.8|4121.8|4109.8|0
1621823750000|2021-05-24 02:35:50|4122.3|4110.3|4122.3|4110.3|4122.3|4110.3|4122.3|4110.3|0
1621823760000|2021-05-24 02:36:00|4122.8|4110.8|4121.3|4109.3|4122.8|4110.8|4121.3|4109.3|2
1621823770000|2021-05-24 02:36:10|4120.8|4108.8|4120.8|4108.8|4120.8|4108.8|4120.8|4108.8|0
1621823780000|2021-05-24 02:36:20|4121.8|4109.8|4123.8|4111.8|4123.8|4111.8|4121.3|4109.3|6
1621823800000|2021-05-24 02:36:40|4123.3|4111.3|4123.4|4111.4|4123.8|4111.8|4123.3|4111.3|0
1621823810000|2021-05-24 02:36:50|4123.8|4111.8|4124.4|4112.4|4124.4|4112.4|4123.8|4111.8|3
1621823820000|2021-05-24 02:37:00|4124.3|4112.3|4124.8|4112.8|4124.8|4112.8|4124.3|4112.3|0
1621823830000|2021-05-24 02:37:10|4124.3|4112.3|4124.3|4112.3|4124.3|4112.3|4124.3|4112.3|0
1621823840000|2021-05-24 02:37:20|4124.8|4112.8|4124.8|4112.8|4124.8|4112.8|4124.8|4112.8|0
1621823850000|2021-05-24 02:37:30|||||||||2
1621823860000|2021-05-24 02:37:40|4124.3|4112.3|4124.9|4112.9|4124.9|4112.9|4124.3|4112.3|11
1621823870000|2021-05-24 02:37:50|4125.3|4113.3|4125.3|4113.3|4125.4|4113.4|4124.9|4112.9|3
1621823880000|2021-05-24 02:38:00|4124.8|4112.8|4124.8|4112.8|4124.8|4112.8|4124.8|4112.8|2
1621823920000|2021-05-24 02:38:40|4124.3|4112.3|4124.4|4112.4|4124.8|4112.8|4124.3|4112.3|0
1621823930000|2021-05-24 02:38:50|4124.3|4112.3|4124.8|4112.8|4124.8|4112.8|4123.9|4111.9|2
1621823940000|2021-05-24 02:39:00|4124.4|4112.4|4124.8|4112.8|4124.8|4112.8|4124.4|4112.4|0
1621823950000|2021-05-24 02:39:10|4125.3|4113.3|4125.3|4113.3|4125.3|4113.3|4125.3|4113.3|3
1621823960000|2021-05-24 02:39:20|4128.8|4116.8|4129.3|4117.3|4129.3|4117.3|4128.8|4116.8|1
1621823970000|2021-05-24 02:39:30|4129.8|4117.8|4129.8|4117.8|4129.8|4117.8|4129.8|4117.8|0
1621823990000|2021-05-24 02:39:50|4130.3|4118.3|4130.8|4118.8|4130.8|4118.8|4130.3|4118.3|13
1621824000000|2021-05-24 02:40:00|4130.3|4118.3|4132.8|4120.8|4132.8|4120.8|4130.3|4118.3|8
1621824010000|2021-05-24 02:40:10|4133.3|4121.3|4134.3|4122.3|4134.3|4122.3|4133.3|4121.3|0
1621824020000|2021-05-24 02:40:20|4135.8|4123.8|4135.8|4123.8|4135.8|4123.8|4135.8|4123.8|1
1621824030000|2021-05-24 02:40:30|4135.9|4123.9|4139.9|4127.9|4140.4|4128.4|4135.9|4123.9|20
1621824040000|2021-05-24 02:40:40|4141.1|4129.1|4145|4133|4146.5|4133|4141.1|4129.1|3
1621824050000|2021-05-24 02:40:50|4145.5|4133.5|4147|4135|4148.5|4135|4145.5|4132.5|1
1621824060000|2021-05-24 02:41:00|4147.5|4135.5|4146|4134|4149|4137|4146|4134|6
1621824070000|2021-05-24 02:41:10|4147.5|4135.5|4148.9|4136.9|4149|4137|4147.5|4135.5|1
1621824080000|2021-05-24 02:41:20|4148.4|4136.4|4145|4133|4148.4|4136.4|4144.9|4132.9|2
1621824090000|2021-05-24 02:41:30|4145.4|4133.4|4144.4|4132.4|4145.4|4133.4|4143.9|4131.9|0
1621824100000|2021-05-24 02:41:40|4143.9|4131.9|4144.4|4132.4|4144.4|4132.4|4143.9|4131.9|0
1621824120000|2021-05-24 02:42:00|4143|4131|4142.9|4130.9|4143|4131|4142.9|4130.9|0
1621824130000|2021-05-24 02:42:10|4143|4131|4143.9|4131.9|4144.4|4132.4|4143|4131|1
1621824140000|2021-05-24 02:42:20|4144.4|4132.4|4144.4|4132.4|4144.4|4132.4|4143.9|4131.9|0
1621824150000|2021-05-24 02:42:30|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|0
1621824160000|2021-05-24 02:42:40|4143.9|4131.9|4144.4|4132.4|4144.4|4132.4|4143.9|4131.9|1
1621824180000|2021-05-24 02:43:00|4144.9|4132.9|4145.4|4133.4|4145.4|4133.4|4144.9|4132.9|0
1621824190000|2021-05-24 02:43:10|4144.9|4132.9|4144.4|4132.4|4144.9|4132.9|4144.4|4132.4|2
1621824200000|2021-05-24 02:43:20|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|4144.9|4132.9|3
1621824210000|2021-05-24 02:43:30|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|2
1621824220000|2021-05-24 02:43:40|4145.4|4133.4|4145.4|4133.4|4145.9|4133.9|4145.4|4133.4|0
1621824230000|2021-05-24 02:43:50|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|0
1621824240000|2021-05-24 02:44:00|4146.9|4134.9|4146.9|4134.9|4146.9|4134.9|4145|4133|2
1621824250000|2021-05-24 02:44:10|4145.9|4133.9|4146.9|4134.9|4146.9|4134.9|4145.9|4133.9|3
1621824280000|2021-05-24 02:44:40|4147.4|4135.4|4147.9|4135.9|4147.9|4135.9|4147.4|4135.4|0
1621824290000|2021-05-24 02:44:50|||||||||1
1621824300000|2021-05-24 02:45:00|4148.9|4136.9|4149.4|4137.4|4149.4|4137.4|4148.9|4136.9|1
1621824310000|2021-05-24 02:45:10|4149.9|4137.9|4153.4|4141.4|4153.4|4141.4|4149.9|4137.9|21
1621824320000|2021-05-24 02:45:20|4151|4139|4152|4140|4152|4140|4151|4139|3
1621824330000|2021-05-24 02:45:30|4151.9|4139.9|4155.4|4143.4|4155.4|4143.4|4151.9|4139.9|2
1621824340000|2021-05-24 02:45:40|4155.9|4143.9|4157|4145|4157|4145|4155.9|4143.9|2
1621824350000|2021-05-24 02:45:50|4158.5|4146.5|4157.5|4145.5|4158.5|4146.5|4157.5|4145.5|2
1621824360000|2021-05-24 02:46:00|4158|4146|4156.9|4144.9|4158.4|4146.4|4156.9|4144.9|5
1621824370000|2021-05-24 02:46:10|4157.4|4145.4|4157.4|4145.4|4157.9|4145.9|4156.9|4144.9|1
1621824380000|2021-05-24 02:46:20|4156.9|4144.9|4157.9|4145.9|4157.9|4145.9|4156.9|4144.9|1
1621824390000|2021-05-24 02:46:30|4158.4|4146.4|4157.9|4145.9|4158.4|4146.4|4157.4|4145.4|0
1621824400000|2021-05-24 02:46:40|4160.3|4148.3|4157.9|4145.9|4160.4|4148.4|4157.9|4145.9|10
1621824410000|2021-05-24 02:46:50|||||||||2
1621824420000|2021-05-24 02:47:00|4158.4|4146.4|4158.9|4146.9|4158.9|4146.9|4158.4|4146.4|0
1621824430000|2021-05-24 02:47:10|4158.4|4146.4|4157.9|4145.9|4158.4|4146.4|4157.9|4145.9|1
1621824440000|2021-05-24 02:47:20|4157.4|4145.4|4157.4|4145.4|4157.4|4145.4|4157.4|4145.4|3
1621824450000|2021-05-24 02:47:30|4156.9|4144.9|4156.9|4144.9|4157.4|4145.4|4155.4|4143.4|0
1621824460000|2021-05-24 02:47:40|4156.4|4144.4|4156.4|4144.4|4156.4|4144.4|4156.4|4144.4|0
1621824470000|2021-05-24 02:47:50|4155.9|4143.9|4155.4|4143.4|4155.9|4143.9|4155.4|4143.4|3
1621824480000|2021-05-24 02:48:00|4154.9|4142.9|4155.4|4143.4|4155.4|4143.4|4154.9|4142.9|11
1621824490000|2021-05-24 02:48:10|||||||||4
1621824500000|2021-05-24 02:48:20|4154.9|4142.9|4150.9|4138.9|4154.9|4142.9|4150.9|4137.4|5
1621824510000|2021-05-24 02:48:30|4150.4|4138.4|4150.4|4138.4|4150.4|4138.4|4150.4|4138.4|0
1621824520000|2021-05-24 02:48:40|4145.9|4129.9|4150.4|4138.4|4150.4|4138.4|4145.9|4129.9|8
1621824530000|2021-05-24 02:48:50|4152.4|4140.4|4152.4|4140.4|4152.4|4140.4|4151.9|4139.9|4
1621824540000|2021-05-24 02:49:00|4151.4|4139.4|4151.9|4139.9|4151.9|4139.9|4150.9|4138.9|1
1621824550000|2021-05-24 02:49:10|||||||||5
1621824580000|2021-05-24 02:49:40|4150.9|4138.9|4150.9|4138.9|4150.9|4138.9|4150.9|4138.9|0
1621824590000|2021-05-24 02:49:50|4150.4|4138.4|4147.9|4135.9|4150.4|4138.4|4147.9|4135.9|4
1621824600000|2021-05-24 02:50:00|4150.3|4138.3|4150.5|4138.5|4151.9|4139.9|4150.3|4138.3|2
1621824610000|2021-05-24 02:50:10|||||||||2
1621824620000|2021-05-24 02:50:20|4152.4|4140.4|4151.9|4139.9|4152.4|4140.4|4151.9|4139.9|8
1621824630000|2021-05-24 02:50:30|4152|4140|4148.9|4136.9|4152|4140|4148.9|4136.9|3
1621824640000|2021-05-24 02:50:40|4149.4|4137.4|4148.9|4136.9|4149.4|4137.4|4148.9|4136.9|11
1621824650000|2021-05-24 02:50:50|4148.4|4136.4|4148.9|4136.9|4148.9|4136.9|4148.4|4136.4|0
1621824680000|2021-05-24 02:51:20|4149.9|4137.9|4150.4|4138.4|4150.4|4138.4|4149.9|4137.9|0
1621824690000|2021-05-24 02:51:30|4150.9|4138.9|4150.9|4138.9|4150.9|4138.9|4150.9|4138.9|0
1621824700000|2021-05-24 02:51:40|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|5
1621824710000|2021-05-24 02:51:50|4146.9|4134.9|4146.9|4134.9|4146.9|4134.9|4146.4|4134.4|3
1621824720000|2021-05-24 02:52:00|4146.4|4134.4|4146.4|4134.4|4146.4|4134.4|4146.4|4134.4|0
1621824730000|2021-05-24 02:52:10|4146.9|4134.9|4146.9|4134.9|4146.9|4134.9|4146.4|4134.4|0
1621824740000|2021-05-24 02:52:20|4147.4|4135.4|4147.9|4135.9|4147.9|4135.9|4146.9|4134.9|0
1621824750000|2021-05-24 02:52:30|4148.4|4136.4|4148.9|4136.9|4148.9|4136.9|4148.4|4136.4|0
1621824760000|2021-05-24 02:52:40|4146.9|4134.9|4148.9|4136.9|4148.9|4136.9|4146.9|4134.9|10
1621824780000|2021-05-24 02:53:00|||||||||2
1621824830000|2021-05-24 02:53:50|4147.4|4135.4|4147.4|4135.4|4147.4|4135.4|4147.4|4135.4|1
1621824850000|2021-05-24 02:54:10|4147.9|4135.9|4147.9|4135.9|4147.9|4135.9|4147.9|4135.9|0
1621824880000|2021-05-24 02:54:40|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|0
1621824890000|2021-05-24 02:54:50|4147.4|4135.4|4147.4|4135.4|4147.4|4135.4|4147.4|4135.4|1
1621824900000|2021-05-24 02:55:00|4148.4|4136.4|4148.5|4136.5|4148.5|4136.5|4148.4|4136.4|0
1621824920000|2021-05-24 02:55:20|4148.4|4136.4|4148.4|4136.4|4148.4|4136.4|4148.4|4136.4|0
1621824930000|2021-05-24 02:55:30|4149.4|4137.4|4149.4|4137.4|4149.4|4137.4|4149.4|4137.4|0
1621824950000|2021-05-24 02:55:50|||||||||2
1621824970000|2021-05-24 02:56:10|4148.4|4136.4|4145.4|4133.4|4148.4|4136.4|4145.4|4133.4|10
1621824980000|2021-05-24 02:56:20|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|0
1621825000000|2021-05-24 02:56:40|4146.4|4134.4|4146.4|4134.4|4146.4|4134.4|4146.4|4134.4|0
1621825010000|2021-05-24 02:56:50|4146.9|4134.9|4146.9|4134.9|4146.9|4134.9|4146.9|4134.9|0
1621825020000|2021-05-24 02:57:00|4147.4|4135.4|4147.4|4135.4|4147.4|4135.4|4147.4|4135.4|2
1621825030000|2021-05-24 02:57:10|4146.9|4134.9|4146.4|4134.4|4147.9|4135.9|4146.4|4134.4|11
1621825040000|2021-05-24 02:57:20|4146|4134|4145.9|4133.9|4146|4134|4145.9|4133.9|1
1621825050000|2021-05-24 02:57:30|4146.9|4134.9|4146.4|4134.4|4146.9|4134.9|4146.4|4134.4|4
1621825060000|2021-05-24 02:57:40|4147.9|4135.9|4149.4|4137.4|4149.9|4137.9|4147.9|4135.9|7
1621825070000|2021-05-24 02:57:50|4149.9|4137.9|4150.8|4138.8|4150.8|4138.8|4149.3|4137.3|16
1621825080000|2021-05-24 02:58:00|||||||||12
1621825090000|2021-05-24 02:58:10|4152.4|4140.4|4152.3|4140.3|4152.4|4140.4|4152.3|4140.3|4
1621825100000|2021-05-24 02:58:20|4154.8|4142.8|4153.9|4141.9|4154.9|4142.9|4153.9|4141.9|6
1621825140000|2021-05-24 02:59:00|4152.9|4140.9|4153.4|4141.4|4153.4|4141.4|4152.9|4140.9|0
1621825150000|2021-05-24 02:59:10|4153.9|4141.9|4153.4|4141.4|4153.9|4141.9|4153.4|4141.4|0
1621825160000|2021-05-24 02:59:20|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|0
1621825170000|2021-05-24 02:59:30|4152.4|4140.4|4152.3|4140.3|4152.4|4140.4|4152.3|4140.3|0
1621825180000|2021-05-24 02:59:40|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|8
1621825190000|2021-05-24 02:59:50|4152.4|4140.4|4152.4|4140.4|4152.4|4140.4|4152.4|4140.4|3
1621825220000|2021-05-24 03:00:20|4151.9|4139.9|4152.4|4140.4|4152.4|4140.4|4151.9|4139.9|1
1621825240000|2021-05-24 03:00:40|||||||||1
1621825250000|2021-05-24 03:00:50|4151.9|4139.9|4152.4|4140.4|4152.4|4140.4|4151.9|4139.9|1
1621825260000|2021-05-24 03:01:00|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|0
1621825270000|2021-05-24 03:01:10|4152.4|4140.4|4152.4|4140.4|4152.4|4140.4|4152.4|4140.4|1
1621825310000|2021-05-24 03:01:50|4152.3|4140.3|4151.8|4139.8|4152.3|4140.3|4151.3|4139.3|4
1621825320000|2021-05-24 03:02:00|4150.3|4138.3|4151.3|4139.3|4151.3|4139.3|4150.3|4138.3|0
1621825330000|2021-05-24 03:02:10|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|0
1621825340000|2021-05-24 03:02:20|4151.3|4139.3|4151.3|4139.3|4151.3|4139.3|4151.3|4139.3|0
1621825370000|2021-05-24 03:02:50|||||||||1
1621825430000|2021-05-24 03:03:50|||||||||1
1621825440000|2021-05-24 03:04:00|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|0
1621825450000|2021-05-24 03:04:10|4150.9|4138.9|4151.3|4139.3|4151.3|4139.3|4150.9|4138.9|0
1621825490000|2021-05-24 03:04:50|||||||||1
1621825500000|2021-05-24 03:05:00|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|2
1621825510000|2021-05-24 03:05:10|||||||||1
1621825520000|2021-05-24 03:05:20|4154.8|4142.8|4154.8|4142.8|4154.8|4142.8|4154.8|4142.8|3
1621825530000|2021-05-24 03:05:30|4155.3|4143.3|4157.3|4145.3|4157.3|4145.3|4155.3|4143.3|2
1621825540000|2021-05-24 03:05:40|4159.8|4147.8|4160.3|4148.3|4160.3|4148.3|4159.8|4147.8|3
1621825550000|2021-05-24 03:05:50|4159.8|4147.8|4157.3|4145.3|4159.8|4147.8|4157.3|4145.3|1
1621825560000|2021-05-24 03:06:00|4157.8|4145.8|4157.8|4145.8|4157.8|4145.8|4157.3|4145.3|0
1621825580000|2021-05-24 03:06:20|4157.3|4145.3|4157.8|4145.8|4157.8|4145.8|4157.3|4145.3|0
1621825610000|2021-05-24 03:06:50|4157.3|4145.3|4158.3|4146.3|4158.3|4146.3|4157.3|4145.3|1
1621825620000|2021-05-24 03:07:00|4158.8|4146.8|4158.8|4146.8|4158.8|4146.8|4158.8|4146.8|0
1621825630000|2021-05-24 03:07:10|4158.3|4146.3|4157.3|4145.3|4158.8|4146.8|4156.8|4144.8|4
1621825640000|2021-05-24 03:07:20|4156.8|4144.8|4156.3|4144.3|4156.8|4144.8|4156.3|4144.3|7
1621825650000|2021-05-24 03:07:30|4156.8|4144.8|4156.8|4144.8|4156.8|4144.8|4155.8|4143.8|0
1621825660000|2021-05-24 03:07:40|4156.3|4144.3|4155.3|4143.3|4156.3|4144.3|4155.3|4143.3|2
1621825670000|2021-05-24 03:07:50|4154.8|4142.8|4150.8|4138.8|4154.8|4142.8|4150.8|4138.8|5
1621825680000|2021-05-24 03:08:00|4150.3|4138.3|4150.3|4138.3|4150.3|4138.3|4150.3|4138.3|10
1621825690000|2021-05-24 03:08:10|4148.3|4136.3|4148.8|4136.8|4148.8|4136.8|4148.3|4136.3|1
1621825700000|2021-05-24 03:08:20|4148.3|4136.3|4149.8|4137.8|4149.8|4137.8|4148.3|4136.3|0
1621825710000|2021-05-24 03:08:30|4149.3|4137.3|4149.3|4137.3|4149.3|4137.3|4149.3|4137.3|0
1621825730000|2021-05-24 03:08:50|4148.8|4136.8|4146.3|4134.3|4148.8|4136.8|4146.3|4134.3|0
1621825740000|2021-05-24 03:09:00|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|0
1621825750000|2021-05-24 03:09:10|4147.3|4135.3|4148.3|4136.3|4148.8|4136.8|4147.3|4135.3|0
1621825770000|2021-05-24 03:09:30|4148.8|4136.8|4148.3|4136.3|4148.8|4136.8|4148.3|4136.3|0
1621825780000|2021-05-24 03:09:40|4148.8|4136.8|4149.3|4137.3|4149.3|4137.3|4148.8|4136.8|0
1621825790000|2021-05-24 03:09:50|4149.8|4137.8|4150.8|4138.8|4150.8|4138.8|4149.8|4137.8|1
1621825800000|2021-05-24 03:10:00|4150.3|4138.3|4152.3|4140.3|4153.3|4140.3|4150.3|4137.3|0
1621825810000|2021-05-24 03:10:10|4155.8|4139.8|4155.3|4143.3|4157.3|4143.3|4152.8|4137.3|585
1621825820000|2021-05-24 03:10:20|4153.8|4141.8|4153.8|4141.8|4153.8|4141.8|4153.8|4141.8|0
1621825850000|2021-05-24 03:10:50|4153.3|4141.3|4150.3|4138.3|4153.3|4141.3|4150.3|4138.3|1
1621825860000|2021-05-24 03:11:00|4150.8|4138.8|4153.8|4137.8|4153.8|4138.8|4150.8|4137.8|0
1621825890000|2021-05-24 03:11:30|4153.9|4137.9|4153.9|4137.9|4153.9|4137.9|4153.9|4137.9|0
1621825900000|2021-05-24 03:11:40|4153.4|4137.4|4153.4|4137.4|4153.4|4137.4|4153.4|4137.4|0
1621825910000|2021-05-24 03:11:50|4154.3|4138.3|4152.3|4140.3|4154.3|4140.3|4151.8|4138.3|50
1621825920000|2021-05-24 03:12:00|4152.8|4140.8|4153.3|4141.3|4153.3|4141.3|4152.8|4140.8|0
1621825940000|2021-05-24 03:12:20|4153.4|4141.4|4153.3|4141.3|4153.4|4141.4|4153.3|4141.3|0
1621825950000|2021-05-24 03:12:30|4152.9|4140.9|4153.4|4137.4|4153.4|4140.9|4152.3|4137.4|6
1621825960000|2021-05-24 03:12:40|4154.2|4142.2|4154.2|4142.2|4154.2|4142.2|4154.2|4142.2|0
1621825970000|2021-05-24 03:12:50|4151.8|4139.8|4153.4|4137.4|4153.4|4139.9|4151.8|4137.4|0
1621825980000|2021-05-24 03:13:00|4151.8|4139.8|4150.9|4138.9|4153.4|4140.3|4150.9|4137.4|0
1621825990000|2021-05-24 03:13:10|4150.3|4138.3|4150.3|4138.3|4150.3|4138.3|4150.3|4138.3|0
1621826000000|2021-05-24 03:13:20|4150.4|4138.4|4152.3|4140.3|4152.3|4140.3|4150.3|4138.3|0
1621826010000|2021-05-24 03:13:30|4152.4|4140.4|4152.3|4140.3|4152.8|4140.8|4152.3|4140.3|0
1621826030000|2021-05-24 03:13:50|4152.8|4140.8|4153.3|4141.3|4153.3|4141.3|4152.8|4140.8|0
1621826040000|2021-05-24 03:14:00|4153.7|4141.7|4154.7|4142.7|4154.7|4142.7|4153.7|4141.7|0
1621826050000|2021-05-24 03:14:10|4155.2|4143.2|4154.2|4142.2|4155.2|4143.2|4154.2|4142.2|0
1621826060000|2021-05-24 03:14:20|4154.3|4142.3|4154.8|4142.8|4154.8|4142.8|4154.3|4142.3|1
1621826070000|2021-05-24 03:14:30|4155.3|4143.3|4155.7|4143.7|4155.7|4143.7|4155.2|4143.2|1
1621826080000|2021-05-24 03:14:40|||||||||4
1621826090000|2021-05-24 03:14:50|||||||||2
1621826100000|2021-05-24 03:15:00|||||||||2
1621826110000|2021-05-24 03:15:10|||||||||1
1621826120000|2021-05-24 03:15:20|||||||||2
1621826130000|2021-05-24 03:15:30|||||||||2
1621826140000|2021-05-24 03:15:40|||||||||3
1621826150000|2021-05-24 03:15:50|||||||||2
1621826160000|2021-05-24 03:16:00|||||||||3
1621826170000|2021-05-24 03:16:10|4156.7|4144.7|4156.7|4144.7|4156.7|4144.7|4156.7|4144.7|2
1621826190000|2021-05-24 03:16:30|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|0
1621826210000|2021-05-24 03:16:50|4156.7|4144.7|4156.7|4144.7|4156.7|4144.7|4156.7|4144.7|2
1621826220000|2021-05-24 03:17:00|4157.2|4145.2|4157.2|4145.2|4157.2|4145.2|4157.2|4145.2|2
1621826230000|2021-05-24 03:17:10|4157.7|4145.7|4158.7|4146.7|4158.7|4146.7|4157.7|4145.7|7
1621826240000|2021-05-24 03:17:20|4159.6|4147.6|4158.6|4146.6|4159.6|4147.6|4156.7|4144.7|5
1621826250000|2021-05-24 03:17:30|4158.2|4146.2|4156.7|4144.7|4158.2|4146.2|4156.7|4144.7|3
1621826260000|2021-05-24 03:17:40|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|0
1621826270000|2021-05-24 03:17:50|4156.6|4144.6|4156.2|4144.2|4156.6|4144.6|4156.2|4144.2|4
1621826290000|2021-05-24 03:18:10|4156.6|4144.6|4156.7|4144.7|4156.7|4144.7|4156.6|4144.6|1
1621826300000|2021-05-24 03:18:20|4157.1|4145.1|4159.1|4147.1|4159.1|4147.1|4157.1|4145.1|0
1621826310000|2021-05-24 03:18:30|4159.6|4147.6|4160.1|4148.1|4160.6|4148.6|4159.6|4147.6|3
1621826320000|2021-05-24 03:18:40|4160.6|4148.6|4160.1|4148.1|4160.6|4148.6|4160.1|4148.1|10
1621826330000|2021-05-24 03:18:50|4161.1|4149.1|4160.6|4148.6|4161.1|4149.1|4160.1|4148.1|0
1621826340000|2021-05-24 03:19:00|4161.1|4149.1|4161.1|4149.1|4161.6|4149.6|4161.1|4149.1|0
1621826350000|2021-05-24 03:19:10|4160.6|4148.6|4158.7|4146.7|4160.6|4148.6|4158.7|4146.7|0
1621826370000|2021-05-24 03:19:30|4159.1|4147.1|4159.1|4147.1|4159.6|4147.6|4158.7|4146.7|0
1621826380000|2021-05-24 03:19:40|4158.7|4146.7|4157.7|4145.7|4159.6|4147.6|4157.1|4145.1|2
1621826390000|2021-05-24 03:19:50|4157.2|4145.2|4157.7|4145.7|4157.7|4145.7|4157.2|4145.2|0
1621826400000|2021-05-24 03:20:00|4157.2|4145.2|4156.7|4144.7|4157.2|4145.2|4156.7|4144.7|5
1621826410000|2021-05-24 03:20:10|||||||||1
1621826420000|2021-05-24 03:20:20|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|4155.7|4143.7|7
1621826430000|2021-05-24 03:20:30|4156.7|4144.7|4156.7|4144.7|4156.7|4144.7|4156.7|4144.7|0
1621826450000|2021-05-24 03:20:50|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|0
1621826460000|2021-05-24 03:21:00|4156.7|4144.7|4156.7|4144.7|4156.7|4144.7|4156.7|4144.7|0
1621826470000|2021-05-24 03:21:10|4157.2|4145.2|4157.2|4145.2|4157.2|4145.2|4157.2|4145.2|0
1621826480000|2021-05-24 03:21:20|4157.7|4145.7|4159.7|4147.7|4159.7|4147.7|4157.2|4145.2|1
1621826490000|2021-05-24 03:21:30|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|0
1621826500000|2021-05-24 03:21:40|4159.7|4147.7|4159.2|4147.2|4159.7|4147.7|4159.2|4147.2|3
1621826510000|2021-05-24 03:21:50|4159.7|4147.7|4160.1|4148.1|4160.2|4148.2|4159.7|4147.7|0
1621826520000|2021-05-24 03:22:00|4159.6|4147.6|4159.1|4147.1|4159.6|4147.6|4159.1|4147.1|0
1621826530000|2021-05-24 03:22:10|4158.7|4146.7|4160.7|4148.7|4160.7|4148.7|4158.7|4146.7|5
1621826540000|2021-05-24 03:22:20|4161.2|4149.2|4160.7|4148.7|4161.2|4149.2|4160.7|4148.7|2
1621826550000|2021-05-24 03:22:30|4159.7|4147.7|4160.7|4148.7|4160.7|4148.7|4159.7|4147.7|0
1621826560000|2021-05-24 03:22:40|4160.2|4148.2|4160.2|4148.2|4160.7|4148.7|4160.2|4148.2|0
1621826580000|2021-05-24 03:23:00|4160.7|4148.7|4160.7|4148.7|4160.7|4148.7|4160.7|4148.7|0
1621826590000|2021-05-24 03:23:10|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|0
1621826600000|2021-05-24 03:23:20|4159.7|4147.7|4160.1|4148.1|4160.1|4148.1|4159.6|4147.6|3
1621826610000|2021-05-24 03:23:30|4160.6|4148.6|4161.1|4149.1|4161.1|4149.1|4160.6|4148.6|0
1621826640000|2021-05-24 03:24:00|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|0
1621826660000|2021-05-24 03:24:20|4161.1|4149.1|4161.1|4149.1|4161.1|4149.1|4161.1|4149.1|0
1621826670000|2021-05-24 03:24:30|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|0
1621826680000|2021-05-24 03:24:40|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|0
1621826690000|2021-05-24 03:24:50|4162.6|4150.6|4162.1|4150.1|4162.6|4150.6|4162.1|4150.1|7
1621826700000|2021-05-24 03:25:00|4162.6|4150.6|4167.7|4155.7|4167.7|4155.7|4162.6|4150.6|26
1621826710000|2021-05-24 03:25:10|4168.7|4156.7|4160.1|4148.1|4169.2|4157.2|4160.1|4148.1|8
1621826720000|2021-05-24 03:25:20|4160.6|4148.6|4158.1|4146.1|4160.6|4148.6|4158.1|4146.1|20
1621826730000|2021-05-24 03:25:30|4158.6|4146.6|4158.1|4146.1|4158.6|4146.6|4158.1|4146.1|4
1621826740000|2021-05-24 03:25:40|4158.6|4146.6|4158.1|4146.1|4158.6|4146.6|4158.1|4146.1|3
1621826750000|2021-05-24 03:25:50|||||||||8
1621826760000|2021-05-24 03:26:00|4158.6|4146.6|4158.6|4146.6|4158.6|4146.6|4158.6|4146.6|9
1621826770000|2021-05-24 03:26:10|4158.1|4146.1|4158.2|4146.2|4158.2|4146.2|4158.1|4146.1|4
1621826780000|2021-05-24 03:26:20|||||||||9
1621826790000|2021-05-24 03:26:30|||||||||2
1621826800000|2021-05-24 03:26:40|4158.6|4146.6|4161.3|4149.3|4161.3|4149.3|4158.6|4146.6|10
1621826810000|2021-05-24 03:26:50|4161.8|4149.8|4161.3|4149.3|4161.8|4149.8|4161.3|4149.3|0
1621826820000|2021-05-24 03:27:00|4161.8|4149.8|4162.3|4150.3|4162.8|4150.8|4161.8|4149.8|0
1621826830000|2021-05-24 03:27:10|4161.8|4149.8|4163.3|4151.3|4164.3|4152.3|4161.8|4149.8|0
1621826840000|2021-05-24 03:27:20|4163.8|4151.8|4163.8|4151.8|4163.8|4151.8|4163.8|4151.8|0
1621826850000|2021-05-24 03:27:30|4165.2|4153.2|4165.7|4153.7|4165.7|4153.7|4165.2|4153.2|0
1621826860000|2021-05-24 03:27:40|4166.2|4154.2|4173.2|4161.2|4173.2|4161.2|4166.2|4154.2|0
1621826870000|2021-05-24 03:27:50|4174.1|4162.1|4174.7|4162.7|4175.7|4163.7|4174.1|4162.1|0
1621826880000|2021-05-24 03:28:00|4174.2|4162.2|4172.2|4160.2|4174.2|4162.2|4170.7|4158.7|0
1621826890000|2021-05-24 03:28:10|4172.7|4160.7|4173.7|4161.7|4173.7|4161.7|4172.7|4160.7|0
1621826900000|2021-05-24 03:28:20|4173.2|4161.2|4170.2|4158.2|4173.2|4161.2|4170.2|4158.2|0
1621826910000|2021-05-24 03:28:30|4170.7|4158.7|4172.2|4160.2|4172.2|4160.2|4170.7|4158.7|0
1621826920000|2021-05-24 03:28:40|4170.7|4158.7|4167.2|4155.2|4170.7|4158.7|4167.2|4155.2|1
1621826930000|2021-05-24 03:28:50|4168.6|4156.6|4168.2|4156.2|4168.6|4156.6|4167.6|4155.6|4
1621826950000|2021-05-24 03:29:10|4167.7|4155.7|4166.1|4154.1|4167.7|4155.7|4166.1|4154.1|2
1621826960000|2021-05-24 03:29:20|4166.2|4154.2|4166.2|4154.2|4166.2|4154.2|4166.2|4154.2|0
1621826970000|2021-05-24 03:29:30|4167.2|4151.2|4167.2|4151.2|4167.2|4154.2|4166.2|4151.2|0
1621826980000|2021-05-24 03:29:40|4166.2|4154.2|4163.7|4151.7|4168.2|4154.2|4163.7|4151.2|0
1621826990000|2021-05-24 03:29:50|4163.2|4151.2|4163.2|4151.2|4163.2|4151.2|4162.7|4150.7|3
1621827000000|2021-05-24 03:30:00|4162.7|4150.7|4163.7|4151.7|4163.7|4151.7|4162.7|4150.7|0
1621827010000|2021-05-24 03:30:10|4163.2|4151.2|4163.7|4151.7|4163.7|4151.7|4162.7|4150.7|0
1621827020000|2021-05-24 03:30:20|4162.7|4150.7|4162.2|4150.2|4162.7|4150.7|4161.7|4149.7|16
1621827030000|2021-05-24 03:30:30|4161.7|4149.7|4162.2|4150.2|4162.7|4150.7|4161.7|4149.7|6
1621827040000|2021-05-24 03:30:40|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|0
1621827050000|2021-05-24 03:30:50|4162.2|4150.2|4161.7|4149.7|4162.7|4150.7|4161.7|4149.7|1
1621827060000|2021-05-24 03:31:00|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|1
1621827070000|2021-05-24 03:31:10|4161.7|4149.7|4159.7|4147.7|4161.7|4149.7|4159.7|4147.7|2
1621827080000|2021-05-24 03:31:20|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|0
1621827100000|2021-05-24 03:31:40|4159.7|4147.7|4156.7|4144.7|4159.7|4147.7|4156.7|4144.7|12
1621827110000|2021-05-24 03:31:50|4152.8|4140.8|4153.7|4141.7|4153.7|4141.7|4152.7|4140.7|10
1621827130000|2021-05-24 03:32:10|4153.2|4141.2|4153.2|4141.2|4153.2|4141.2|4153.2|4141.2|10
1621827140000|2021-05-24 03:32:20|4152.7|4140.7|4153.7|4141.7|4153.7|4141.7|4152.7|4140.7|5
1621827150000|2021-05-24 03:32:30|4153.8|4141.8|4153.7|4141.7|4153.8|4141.8|4153.7|4141.7|0
1621827170000|2021-05-24 03:32:50|4152.3|4140.3|4152.2|4140.2|4152.7|4140.7|4152.2|4140.2|4
1621827180000|2021-05-24 03:33:00|||||||||3
1621827200000|2021-05-24 03:33:20|4152.7|4140.7|4152.7|4140.7|4152.7|4140.7|4152.7|4140.7|0
1621827210000|2021-05-24 03:33:30|4152.2|4140.2|4151.7|4139.7|4152.2|4140.2|4151.7|4139.7|0
1621827220000|2021-05-24 03:33:40|4152.7|4140.7|4152.7|4140.7|4152.7|4140.7|4152.7|4140.7|5
1621827230000|2021-05-24 03:33:50|||||||||1
1621827250000|2021-05-24 03:34:10|4152.2|4140.2|4152.2|4140.2|4152.7|4140.7|4152.2|4140.2|0
1621827260000|2021-05-24 03:34:20|4153.7|4141.7|4153.7|4141.7|4153.7|4141.7|4153.7|4141.7|2
1621827270000|2021-05-24 03:34:30|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|3
1621827290000|2021-05-24 03:34:50|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|6
1621827300000|2021-05-24 03:35:00|4152.2|4140.2|4151.7|4139.7|4152.2|4140.2|4151.7|4139.7|4
1621827310000|2021-05-24 03:35:10|4150.7|4138.7|4150.2|4138.2|4150.7|4138.7|4150.2|4138.2|5
1621827320000|2021-05-24 03:35:20|4151.2|4139.2|4150.2|4138.2|4151.2|4139.2|4150.2|4138.2|10
1621827340000|2021-05-24 03:35:40|4149.7|4137.7|4149.2|4137.2|4149.7|4137.7|4148.7|4136.7|1
1621827350000|2021-05-24 03:35:50|4148.7|4136.7|4149.2|4137.2|4149.2|4137.2|4148.7|4136.7|0
1621827360000|2021-05-24 03:36:00|4148.7|4136.7|4148.7|4136.7|4148.7|4136.7|4147.7|4135.7|0
1621827370000|2021-05-24 03:36:10|4147.7|4135.7|4147.7|4135.7|4147.7|4135.7|4147.7|4135.7|0
1621827380000|2021-05-24 03:36:20|4148.7|4136.7|4148.7|4136.7|4148.7|4136.7|4148.7|4136.7|3
1621827390000|2021-05-24 03:36:30|4146.3|4134.3|4145.2|4133.2|4146.8|4134.8|4145.2|4133.2|5
1621827400000|2021-05-24 03:36:40|4145.7|4133.7|4145.7|4133.7|4146.2|4134.2|4145.7|4133.7|0
1621827440000|2021-05-24 03:37:20|4145.2|4133.2|4145.2|4133.2|4145.2|4133.2|4145.2|4133.2|0
1621827450000|2021-05-24 03:37:30|4144.7|4132.7|4144.7|4132.7|4144.7|4132.7|4144.7|4132.7|0
1621827460000|2021-05-24 03:37:40|4143.7|4131.7|4144.7|4132.7|4144.7|4132.7|4143.7|4131.7|0
1621827470000|2021-05-24 03:37:50|4143.7|4131.7|4144.2|4132.2|4144.2|4132.2|4143.7|4131.7|1
1621827480000|2021-05-24 03:38:00|4144.7|4132.7|4145.2|4133.2|4145.2|4133.2|4144.2|4132.2|0
1621827490000|2021-05-24 03:38:10|4144.2|4132.2|4145.2|4133.2|4145.2|4133.2|4144.2|4132.2|0
1621827500000|2021-05-24 03:38:20|4144.7|4132.7|4146.2|4134.2|4146.2|4134.2|4144.7|4132.7|0
1621827510000|2021-05-24 03:38:30|4145.7|4133.7|4145.2|4133.2|4145.7|4133.7|4145.2|4133.2|0
1621827520000|2021-05-24 03:38:40|4144.7|4132.7|4144.7|4132.7|4144.7|4132.7|4144.7|4132.7|0
1621827540000|2021-05-24 03:39:00|4144.2|4132.2|4144.2|4132.2|4144.2|4132.2|4144.2|4132.2|0
1621827550000|2021-05-24 03:39:10|4145.2|4133.2|4144.2|4132.2|4145.2|4133.2|4144.2|4132.2|0
1621827570000|2021-05-24 03:39:30|4143.7|4131.7|4144.2|4132.2|4144.2|4132.2|4143.7|4131.7|0
1621827630000|2021-05-24 03:40:30|4143.7|4131.7|4144.2|4132.2|4144.2|4132.2|4143.7|4131.7|2
1621827660000|2021-05-24 03:41:00|4144.7|4132.7|4143.7|4131.7|4144.7|4132.7|4143.7|4131.7|2
1621827670000|2021-05-24 03:41:10|4144.7|4132.7|4144.2|4132.2|4144.7|4132.7|4144.2|4132.2|3
1621827700000|2021-05-24 03:41:40|4144.7|4132.7|4144.7|4132.7|4144.7|4132.7|4144.7|4132.7|1
1621827710000|2021-05-24 03:41:50|4145.2|4133.2|4145.2|4133.2|4145.2|4133.2|4145.2|4133.2|0
1621827720000|2021-05-24 03:42:00|4145.6|4133.6|4146.1|4134.1|4146.1|4134.1|4145.6|4133.6|0
1621827730000|2021-05-24 03:42:10|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|1
1621827750000|2021-05-24 03:42:30|4147.1|4135.1|4146.1|4134.1|4147.1|4135.1|4146.1|4134.1|1
1621827760000|2021-05-24 03:42:40|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|0
1621827780000|2021-05-24 03:43:00|4146.1|4134.1|4146.1|4134.1|4146.1|4134.1|4146.1|4134.1|0
1621827790000|2021-05-24 03:43:10|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|0
1621827800000|2021-05-24 03:43:20|4146.7|4134.7|4147.6|4135.6|4147.6|4135.6|4146.7|4134.7|0
1621827810000|2021-05-24 03:43:30|4148.1|4136.1|4147.6|4135.6|4148.6|4136.6|4147.6|4135.6|0
1621827820000|2021-05-24 03:43:40|4147.2|4135.2|4148.1|4136.1|4148.1|4136.1|4147.2|4135.2|4
1621827830000|2021-05-24 03:43:50|4148.6|4136.6|4148.2|4136.2|4148.6|4136.6|4147.2|4135.2|3
1621827840000|2021-05-24 03:44:00|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|4148.6|4136.6|0
1621827850000|2021-05-24 03:44:10|4149.6|4137.6|4150.1|4138.1|4150.1|4138.1|4149.6|4137.6|0
1621827860000|2021-05-24 03:44:20|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|1
1621827870000|2021-05-24 03:44:30|4150.6|4138.6|4150.6|4138.6|4150.6|4138.6|4150.6|4138.6|0
1621827880000|2021-05-24 03:44:40|4150.1|4138.1|4150.1|4138.1|4150.1|4138.1|4149.1|4137.1|0
1621827890000|2021-05-24 03:44:50|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|0
1621827910000|2021-05-24 03:45:10|4150.6|4138.6|4149.6|4137.6|4150.6|4138.6|4149.6|4137.6|0
1621827920000|2021-05-24 03:45:20|4150.6|4138.6|4149.6|4137.6|4150.6|4138.6|4149.6|4137.6|0
1621827940000|2021-05-24 03:45:40|4150.6|4138.6|4150.6|4138.6|4150.6|4138.6|4149.6|4137.6|0
1621827950000|2021-05-24 03:45:50|4149.6|4137.6|4150.1|4138.1|4150.1|4138.1|4149.6|4137.6|0
1621827980000|2021-05-24 03:46:20|4149.6|4137.6|4148.6|4136.6|4149.6|4137.6|4148.6|4136.6|4
1621827990000|2021-05-24 03:46:30|4149.1|4137.1|4150.6|4138.6|4150.6|4138.6|4149.1|4137.1|0
1621828000000|2021-05-24 03:46:40|4151.1|4139.1|4151.1|4139.1|4151.1|4139.1|4151.1|4139.1|0
1621828010000|2021-05-24 03:46:50|4151.6|4139.6|4152.1|4140.1|4152.1|4140.1|4151.6|4139.6|0
1621828030000|2021-05-24 03:47:10|4151.1|4139.1|4151.1|4139.1|4151.1|4139.1|4151.1|4139.1|0
1621828050000|2021-05-24 03:47:30|4150.6|4138.6|4150.1|4138.1|4150.6|4138.6|4150.1|4138.1|1
1621828060000|2021-05-24 03:47:40|4149.6|4137.6|4150.6|4138.6|4150.6|4138.6|4149.6|4137.6|0
1621828070000|2021-05-24 03:47:50|4151.1|4139.1|4150.6|4138.6|4152.1|4140.1|4150.6|4138.6|0
1621828080000|2021-05-24 03:48:00|4151.1|4139.1|4150.6|4138.6|4151.1|4139.1|4150.6|4138.6|0
1621828090000|2021-05-24 03:48:10|4151.1|4139.1|4151.1|4139.1|4151.1|4139.1|4150.6|4138.6|0
1621828100000|2021-05-24 03:48:20|4150.6|4138.6|4150.6|4138.6|4150.6|4138.6|4150.6|4138.6|0
1621828110000|2021-05-24 03:48:30|4151.6|4139.6|4151.1|4139.1|4152.1|4140.1|4151.1|4139.1|1
1621828120000|2021-05-24 03:48:40|4152.1|4140.1|4150.6|4138.6|4152.1|4140.1|4150.6|4138.6|0
1621828130000|2021-05-24 03:48:50|4150.1|4138.1|4150.1|4138.1|4150.6|4138.6|4149.6|4137.6|1
1621828140000|2021-05-24 03:49:00|4149.6|4137.6|4149.6|4137.6|4149.6|4137.6|4149.6|4137.6|0
1621828150000|2021-05-24 03:49:10|4149.2|4137.2|4149.1|4137.1|4149.2|4137.2|4148.6|4136.6|3
1621828160000|2021-05-24 03:49:20|4148.6|4136.6|4146.7|4134.7|4148.6|4136.6|4146.7|4134.7|10
1621828170000|2021-05-24 03:49:30|4147.2|4135.2|4145.6|4133.6|4147.2|4135.2|4145.6|4133.6|6
1621828180000|2021-05-24 03:49:40|4146.1|4134.1|4145.6|4133.6|4146.6|4134.6|4145.6|4133.6|0
1621828190000|2021-05-24 03:49:50|4146.1|4134.1|4145.6|4133.6|4146.1|4134.1|4145.6|4133.6|0
1621828200000|2021-05-24 03:50:00|4145.1|4133.1|4144.6|4132.6|4145.1|4133.1|4144.6|4132.6|0
1621828210000|2021-05-24 03:50:10|4144.1|4132.1|4144.1|4132.1|4144.1|4132.1|4144.1|4132.1|0
1621828220000|2021-05-24 03:50:20|4143.6|4131.6|4142.1|4130.1|4144.1|4132.1|4142.1|4130.1|15
1621828230000|2021-05-24 03:50:30|4142.6|4130.6|4143.1|4131.1|4143.1|4131.1|4142.6|4130.6|0
1621828240000|2021-05-24 03:50:40|4144.1|4132.1|4145|4133|4145|4133|4143.1|4131.1|0
1621828250000|2021-05-24 03:50:50|4144.1|4132.1|4144.6|4132.6|4144.6|4132.6|4144.1|4132.1|0
1621828260000|2021-05-24 03:51:00|4144.1|4132.1|4142.6|4130.6|4144.1|4132.1|4142.6|4130.6|0
1621828270000|2021-05-24 03:51:10|4143.1|4131.1|4142.1|4130.1|4143.1|4131.1|4141.6|4129.6|0
1621828280000|2021-05-24 03:51:20|4142.6|4130.6|4142.1|4130.1|4142.6|4130.6|4141.6|4129.6|2
1621828290000|2021-05-24 03:51:30|4141.6|4129.6|4141.5|4129.5|4142.1|4130.1|4141.5|4129.5|1
1621828300000|2021-05-24 03:51:40|4142|4130|4142|4130|4142|4130|4142|4130|4
1621828310000|2021-05-24 03:51:50|4141.5|4129.5|4142|4130|4142|4130|4141.5|4129.5|2
1621828320000|2021-05-24 03:52:00|4141.5|4129.5|4142.5|4130.5|4142.5|4130.5|4141.5|4129.5|0
1621828340000|2021-05-24 03:52:20|4140.6|4128.6|4139.6|4127.6|4140.6|4128.6|4139.6|4127.6|1
1621828350000|2021-05-24 03:52:30|4140.1|4128.1|4139.6|4127.6|4140.1|4128.1|4139.6|4127.6|0
1621828360000|2021-05-24 03:52:40|4138.6|4126.6|4136|4124|4138.6|4126.6|4136|4124|1
1621828370000|2021-05-24 03:52:50|4135.5|4123.5|4134|4122|4135.5|4123.5|4134|4122|1
1621828380000|2021-05-24 03:53:00|4134.5|4122.5|4134.5|4122.5|4136|4124|4134.5|4122.5|7
1621828390000|2021-05-24 03:53:10|4134|4122|4135|4123|4135|4123|4134|4122|15
1621828400000|2021-05-24 03:53:20|4134.5|4122.5|4135|4123|4135.5|4123.5|4134.5|4122.5|4
1621828410000|2021-05-24 03:53:30|4135.5|4123.5|4136.5|4124.5|4136.5|4124.5|4135.5|4123.5|2
1621828420000|2021-05-24 03:53:40|4137|4125|4137|4125|4137|4125|4137|4125|0
1621828430000|2021-05-24 03:53:50|4139.4|4127.4|4142.8|4130.8|4142.8|4130.8|4138.9|4126.9|0
1621828440000|2021-05-24 03:54:00|4141.9|4129.9|4140.9|4128.9|4141.9|4129.9|4140.4|4128.4|4
1621828450000|2021-05-24 03:54:10|4140.4|4128.4|4137|4125|4140.4|4128.4|4137|4125|2
1621828460000|2021-05-24 03:54:20|4136.5|4124.5|4135|4123|4136.5|4124.5|4135|4123|2
1621828470000|2021-05-24 03:54:30|4135.5|4123.5|4136|4124|4136|4124|4135|4123|0
1621828480000|2021-05-24 03:54:40|4137|4125|4136.5|4124.5|4137|4125|4136.5|4124.5|0
1621828500000|2021-05-24 03:55:00|4137|4125|4137|4125|4137|4125|4137|4125|0
1621828510000|2021-05-24 03:55:10|4137.5|4125.5|4140.4|4128.4|4140.4|4128.4|4137.5|4125.5|2
1621828520000|2021-05-24 03:55:20|4141.4|4129.4|4141.4|4129.4|4141.9|4129.9|4141.4|4129.4|2
1621828540000|2021-05-24 03:55:40|4141.5|4129.5|4142|4130|4142|4130|4141.5|4129.5|0
1621828550000|2021-05-24 03:55:50|4144.4|4132.4|4144.4|4132.4|4144.4|4132.4|4144.4|4132.4|7
1621828560000|2021-05-24 03:56:00|4144.9|4132.9|4145.4|4133.4|4145.4|4133.4|4144.9|4132.9|0
1621828570000|2021-05-24 03:56:10|4144.9|4132.9|4145.4|4133.4|4145.4|4133.4|4144.9|4132.9|2
1621828590000|2021-05-24 03:56:30|4144.9|4132.9|4146.4|4134.4|4146.4|4134.4|4144.5|4132.5|9
1621828600000|2021-05-24 03:56:40|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|0
1621828610000|2021-05-24 03:56:50|4146.4|4134.4|4145.9|4133.9|4146.4|4134.4|4145.9|4133.9|0
1621828620000|2021-05-24 03:57:00|4145.4|4133.4|4146.4|4134.4|4146.4|4134.4|4145.4|4133.4|0
1621828630000|2021-05-24 03:57:10|4145.9|4133.9|4145.4|4133.4|4145.9|4133.9|4145.4|4133.4|0
1621828640000|2021-05-24 03:57:20|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|4145.4|4133.4|0
1621828650000|2021-05-24 03:57:30|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|0
1621828680000|2021-05-24 03:58:00|4145.9|4133.9|4145.4|4133.4|4145.9|4133.9|4145.4|4133.4|0
1621828700000|2021-05-24 03:58:20|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|0
1621828720000|2021-05-24 03:58:40|4143.9|4131.9|4143.9|4131.9|4143.9|4131.9|4143.9|4131.9|0
1621828730000|2021-05-24 03:58:50|4143.4|4131.4|4141.5|4129.5|4143.4|4131.4|4141.5|4129.5|3
1621828740000|2021-05-24 03:59:00|4141.9|4129.9|4142.4|4130.4|4142.4|4130.4|4141.9|4129.9|4
1621828750000|2021-05-24 03:59:10|4143.4|4131.4|4142.9|4130.9|4143.4|4131.4|4142.9|4130.9|0
1621828760000|2021-05-24 03:59:20|4143.4|4131.4|4144.9|4132.9|4144.9|4132.9|4143.4|4131.4|0
1621828770000|2021-05-24 03:59:30|4144.4|4132.4|4144.4|4132.4|4144.9|4132.9|4144.4|4132.4|0
1621828780000|2021-05-24 03:59:40|4143.4|4131.4|4143.4|4131.4|4143.4|4131.4|4142.9|4130.9|0
1621828790000|2021-05-24 03:59:50|4144.4|4132.4|4144.9|4132.9|4144.9|4132.9|4143.4|4131.4|0
1621828820000|2021-05-24 04:00:20|4144.4|4132.4|4144.4|4132.4|4144.4|4132.4|4144.4|4132.4|0
1621828830000|2021-05-24 04:00:30|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|0
1621828840000|2021-05-24 04:00:40|4145.4|4133.4|4144.9|4132.9|4145.4|4133.4|4144.9|4132.9|0
1621828850000|2021-05-24 04:00:50|4144.4|4132.4|4144.4|4132.4|4144.4|4132.4|4144.4|4132.4|0
1621828860000|2021-05-24 04:01:00|4143.9|4131.9|4144.4|4132.4|4144.4|4132.4|4143.9|4131.9|0
1621828870000|2021-05-24 04:01:10|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|0
1621828880000|2021-05-24 04:01:20|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|1
1621828900000|2021-05-24 04:01:40|4144.4|4132.4|4143.9|4131.9|4144.4|4132.4|4143.9|4131.9|1
1621828910000|2021-05-24 04:01:50|4144.4|4132.4|4144.4|4132.4|4144.4|4132.4|4144.4|4132.4|0
1621828920000|2021-05-24 04:02:00|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|0
1621828930000|2021-05-24 04:02:10|||||||||2
1621828940000|2021-05-24 04:02:20|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|1
1621828950000|2021-05-24 04:02:30|4145.4|4133.4|4144.9|4132.9|4146.4|4134.4|4144.9|4132.9|20
1621828960000|2021-05-24 04:02:40|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|0
1621829010000|2021-05-24 04:03:30|||||||||3
1621829020000|2021-05-24 04:03:40|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|0
1621829040000|2021-05-24 04:04:00|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|0
1621829050000|2021-05-24 04:04:10|||||||||1
1621829090000|2021-05-24 04:04:50|||||||||1
1621829120000|2021-05-24 04:05:20|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|8
1621829160000|2021-05-24 04:06:00|4147.8|4135.8|4147.9|4135.9|4147.9|4135.9|4147.8|4135.8|0
1621829170000|2021-05-24 04:06:10|4148.9|4136.9|4153.4|4141.4|4153.4|4141.4|4148.9|4136.9|7
1621829180000|2021-05-24 04:06:20|4152.9|4140.9|4155.4|4143.4|4155.4|4143.4|4152.9|4140.9|0
1621829190000|2021-05-24 04:06:30|4156.4|4144.4|4153.9|4141.9|4156.4|4144.4|4153.9|4141.9|0
1621829200000|2021-05-24 04:06:40|4154.4|4142.4|4157.4|4145.4|4157.8|4145.8|4153.9|4141.9|0
1621829210000|2021-05-24 04:06:50|4156.9|4144.9|4158.9|4146.9|4158.9|4146.9|4156.9|4144.9|0
1621829220000|2021-05-24 04:07:00|4157.4|4145.4|4156|4144|4157.4|4145.4|4156|4144|0
1621829230000|2021-05-24 04:07:10|4157.4|4145.4|4155.5|4143.5|4158.4|4146.4|4155|4143|0
1621829240000|2021-05-24 04:07:20|4154.5|4142.5|4154|4142|4154.5|4142.5|4154|4142|0
1621829250000|2021-05-24 04:07:30|4154.5|4142.5|4152.5|4140.5|4154.5|4142.5|4152.5|4140.5|1
1621829270000|2021-05-24 04:07:50|4152|4140|4152|4140|4152|4140|4152|4140|0
1621829280000|2021-05-24 04:08:00|4152.4|4140.4|4149.9|4137.9|4152.4|4140.4|4149.9|4137.9|5
1621829290000|2021-05-24 04:08:10|4149.8|4137.8|4145.4|4133.4|4149.8|4137.8|4145.4|4133.4|0
1621829310000|2021-05-24 04:08:30|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|0
1621829320000|2021-05-24 04:08:40|4145|4133|4145.4|4133.4|4145.4|4133.4|4144.5|4132.5|0
1621829330000|2021-05-24 04:08:50|4145.5|4133.5|4145.5|4133.5|4145.5|4133.5|4145.4|4133.4|0
1621829350000|2021-05-24 04:09:10|4145.4|4133.4|4145|4133|4145.4|4133.4|4145|4133|0
1621829360000|2021-05-24 04:09:20|4145.4|4133.4|4142|4130|4145.4|4133.4|4142|4130|11
1621829370000|2021-05-24 04:09:30|4142.5|4130.5|4144|4132|4144|4132|4142.5|4130.5|1
1621829380000|2021-05-24 04:09:40|4143.9|4131.9|4142.5|4130.5|4143.9|4131.9|4142.5|4130.5|0
1621829410000|2021-05-24 04:10:10|4142|4130|4141.5|4129.5|4142|4130|4141.5|4129.5|0
1621829420000|2021-05-24 04:10:20|4140|4128|4140|4128|4140|4128|4140|4128|3
1621829430000|2021-05-24 04:10:30|4138.5|4126.5|4137|4125|4138.5|4126.5|4137|4125|0
1621829440000|2021-05-24 04:10:40|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|4134.5|4122.5|4
1621829450000|2021-05-24 04:10:50|4137|4125|4136|4124|4137|4125|4135.5|4123.5|3
1621829460000|2021-05-24 04:11:00|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|0
1621829470000|2021-05-24 04:11:10|4140.5|4120.5|4136.5|4124.5|4140.5|4124.5|4136.5|4120.5|1160
1621829480000|2021-05-24 04:11:20|4136|4124|4136|4124|4136|4124|4136|4124|0
1621829490000|2021-05-24 04:11:30|||||||||3
1621829500000|2021-05-24 04:11:40|4135.9|4123.9|4134.4|4122.4|4135.9|4123.9|4133.9|4121.9|2
1621829510000|2021-05-24 04:11:50|4133.9|4121.9|4134.9|4122.9|4134.9|4122.9|4133.9|4121.9|0
1621829520000|2021-05-24 04:12:00|4135|4123|4135.5|4123.5|4135.5|4123.5|4135|4123|0
1621829540000|2021-05-24 04:12:20|4135.9|4123.9|4136.9|4124.9|4136.9|4124.9|4135.9|4123.9|0
1621829550000|2021-05-24 04:12:30|4137.4|4125.4|4137.9|4125.9|4137.9|4125.9|4137.4|4125.4|0
1621829600000|2021-05-24 04:13:20|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|0
1621829610000|2021-05-24 04:13:30|4138.5|4126.5|4139|4127|4139|4127|4138.5|4126.5|5
1621829630000|2021-05-24 04:13:50|4139.4|4127.4|4139.9|4127.9|4139.9|4127.9|4139.4|4127.4|0
1621829640000|2021-05-24 04:14:00|4141.4|4129.4|4141.4|4129.4|4141.4|4129.4|4141.4|4129.4|3
1621829650000|2021-05-24 04:14:10|4141.9|4129.9|4142.4|4130.4|4142.4|4130.4|4141.9|4129.9|5
1621829660000|2021-05-24 04:14:20|4142.9|4130.9|4142.4|4130.4|4142.9|4130.9|4142.4|4130.4|0
1621829670000|2021-05-24 04:14:30|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|0
1621829680000|2021-05-24 04:14:40|4144.4|4132.4|4144.9|4132.9|4144.9|4132.9|4144.4|4132.4|1
1621829700000|2021-05-24 04:15:00|4144.4|4132.4|4143.5|4131.5|4144.4|4132.4|4143.5|4131.5|1
1621829710000|2021-05-24 04:15:10|4143.4|4131.4|4142.9|4130.9|4143.4|4131.4|4142.9|4130.9|1
1621829730000|2021-05-24 04:15:30|4142.4|4130.4|4143.4|4131.4|4143.4|4131.4|4142.4|4130.4|1
1621829740000|2021-05-24 04:15:40|4143|4131|4143|4131|4143|4131|4143|4131|1
1621829760000|2021-05-24 04:16:00|4142.5|4130.5|4142.5|4130.5|4142.5|4130.5|4142.5|4130.5|1
1621829770000|2021-05-24 04:16:10|||||||||1
1621829790000|2021-05-24 04:16:30|4142.4|4130.4|4139.4|4127.4|4142.4|4130.4|4139.4|4127.4|1
1621829800000|2021-05-24 04:16:40|4140.3|4128.3|4139.4|4127.4|4140.4|4128.4|4139.4|4127.4|0
1621829810000|2021-05-24 04:16:50|4138.9|4126.9|4138.9|4126.9|4138.9|4126.9|4138.9|4126.9|0
1621829840000|2021-05-24 04:17:20|4139.4|4127.4|4139.4|4127.4|4139.4|4127.4|4138.4|4126.4|0
1621829850000|2021-05-24 04:17:30|4138.9|4126.9|4139.9|4127.9|4139.9|4127.9|4138.9|4126.9|0
1621829860000|2021-05-24 04:17:40|4139.4|4127.4|4139.4|4127.4|4139.4|4127.4|4139.4|4127.4|0
1621829870000|2021-05-24 04:17:50|4139.9|4127.9|4138.9|4126.9|4139.9|4127.9|4138.9|4126.9|0
1621829890000|2021-05-24 04:18:10|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|0
1621829910000|2021-05-24 04:18:30|4137.9|4125.9|4137.4|4125.4|4137.9|4125.9|4137.4|4125.4|1
1621829930000|2021-05-24 04:18:50|4140.9|4128.9|4140.4|4128.4|4140.9|4128.9|4140.4|4128.4|8
1621829940000|2021-05-24 04:19:00|4140.3|4128.3|4138.9|4126.9|4140.3|4128.3|4138.9|4126.9|4
1621829950000|2021-05-24 04:19:10|4139.4|4127.4|4139.4|4127.4|4139.4|4127.4|4139.4|4127.4|0
1621829960000|2021-05-24 04:19:20|4139.9|4127.9|4139.4|4127.4|4139.9|4127.9|4139.4|4127.4|0
1621829970000|2021-05-24 04:19:30|4139.9|4127.9|4139.4|4127.4|4139.9|4127.9|4139.4|4127.4|0
1621829980000|2021-05-24 04:19:40|4140.8|4128.8|4139.4|4127.4|4140.8|4128.8|4139.4|4127.4|0
1621829990000|2021-05-24 04:19:50|4138.9|4126.9|4138.4|4126.4|4138.9|4126.9|4138.4|4126.4|0
1621830000000|2021-05-24 04:20:00|4136.9|4124.9|4135.4|4123.4|4136.9|4124.9|4135.4|4123.4|4
1621830030000|2021-05-24 04:20:30|4136.4|4124.4|4135.4|4123.4|4136.4|4124.4|4135.4|4123.4|0
1621830040000|2021-05-24 04:20:40|4135.9|4123.9|4135.4|4123.4|4135.9|4123.9|4135.4|4123.4|0
1621830050000|2021-05-24 04:20:50|4135.9|4123.9|4133.9|4121.9|4135.9|4123.9|4133.9|4121.9|0
1621830070000|2021-05-24 04:21:10|4133.4|4121.4|4133.4|4121.4|4133.4|4121.4|4133.4|4121.4|1
1621830080000|2021-05-24 04:21:20|4133.9|4121.9|4133.9|4121.9|4133.9|4121.9|4133.9|4121.9|0
1621830090000|2021-05-24 04:21:30|4135.3|4123.3|4134.4|4122.4|4137.8|4124.3|4133.9|4121.8|0
1621830120000|2021-05-24 04:22:00|4134.8|4122.8|4137.3|4125.3|4137.3|4125.3|4134.8|4122.8|2
1621830140000|2021-05-24 04:22:20|4137.8|4125.8|4138.3|4126.3|4138.8|4126.8|4137.8|4125.8|0
1621830160000|2021-05-24 04:22:40|4137.3|4125.3|4137.3|4125.3|4137.3|4125.3|4137.3|4125.3|0
1621830190000|2021-05-24 04:23:10|4136.8|4124.8|4136.8|4124.8|4136.8|4124.8|4136.8|4124.8|1
1621830220000|2021-05-24 04:23:40|4137.3|4125.3|4137.3|4125.3|4137.3|4125.3|4137.3|4125.3|0
1621830230000|2021-05-24 04:23:50|4137.8|4125.8|4137.8|4125.8|4137.8|4125.8|4137.3|4125.3|3
1621830240000|2021-05-24 04:24:00|||||||||2
1621830250000|2021-05-24 04:24:10|4138.3|4126.3|4137.8|4125.8|4138.3|4126.3|4137.8|4125.8|0
1621830270000|2021-05-24 04:24:30|4137.3|4125.3|4137.3|4125.3|4137.3|4125.3|4137.3|4125.3|0
1621830280000|2021-05-24 04:24:40|4137.8|4125.8|4137.8|4125.8|4137.8|4125.8|4137.8|4125.8|0
1621830290000|2021-05-24 04:24:50|4137.3|4125.3|4137.8|4125.8|4137.8|4125.8|4137.3|4125.3|0
1621830300000|2021-05-24 04:25:00|4138.3|4126.3|4137.8|4125.8|4138.3|4126.3|4137.8|4125.8|0
1621830320000|2021-05-24 04:25:20|4138.3|4126.3|4139.3|4127.3|4139.3|4127.3|4138.3|4126.3|1
1621830330000|2021-05-24 04:25:30|4138.8|4126.8|4138.8|4126.8|4138.8|4126.8|4138.8|4126.8|0
1621830350000|2021-05-24 04:25:50|4139.3|4127.3|4139.3|4127.3|4139.3|4127.3|4139.3|4127.3|1
1621830370000|2021-05-24 04:26:10|||||||||2
1621830390000|2021-05-24 04:26:30|4139.8|4127.8|4139.8|4127.8|4139.8|4127.8|4139.8|4127.8|0
1621830400000|2021-05-24 04:26:40|4139.3|4127.3|4139.3|4127.3|4139.3|4127.3|4139.3|4127.3|0
1621830410000|2021-05-24 04:26:50|4138.3|4126.3|4138.3|4126.3|4138.3|4126.3|4138.3|4126.3|0
1621830430000|2021-05-24 04:27:10|4137.3|4125.3|4137.3|4125.3|4137.3|4125.3|4137.3|4125.3|0
1621830440000|2021-05-24 04:27:20|4138.3|4126.3|4137.8|4125.8|4138.8|4126.8|4137.8|4125.8|2
1621830450000|2021-05-24 04:27:30|4138.3|4126.3|4137.8|4125.8|4138.3|4126.3|4137.8|4125.8|0
1621830460000|2021-05-24 04:27:40|4138.3|4126.3|4138.3|4126.3|4138.3|4126.3|4137.8|4125.8|0
1621830490000|2021-05-24 04:28:10|4138.8|4126.8|4138.3|4126.3|4138.8|4126.8|4138.3|4126.3|0
1621830500000|2021-05-24 04:28:20|4138.8|4126.8|4138.8|4126.8|4138.8|4126.8|4138.8|4126.8|0
1621830510000|2021-05-24 04:28:30|4139.3|4127.3|4140.3|4128.3|4140.3|4128.3|4139.3|4127.3|1
1621830520000|2021-05-24 04:28:40|4139.3|4127.3|4139.3|4127.3|4139.3|4127.3|4139.3|4127.3|0
1621830560000|2021-05-24 04:29:20|4139.8|4127.8|4139.8|4127.8|4139.8|4127.8|4139.8|4127.8|0
1621830580000|2021-05-24 04:29:40|4139.3|4127.3|4139.3|4127.3|4140.3|4128.3|4138.8|4126.8|0
1621830590000|2021-05-24 04:29:50|4138.8|4126.8|4139.3|4127.3|4139.3|4127.3|4138.8|4126.8|0
1621837800000|2021-05-24 06:30:00|4162.2|4150.2|4160.6|4148.6|4162.7|4150.7|4160.6|4148.6|29
1621837810000|2021-05-24 06:30:10|4159.1|4147.1|4158.1|4146.1|4160.6|4148.6|4158.1|4146.1|1
1621837820000|2021-05-24 06:30:20|4157.6|4145.6|4154.6|4142.6|4158.6|4146.6|4154.6|4142.6|0
1621837830000|2021-05-24 06:30:30|4154.1|4142.1|4152.1|4140.1|4155.1|4142.6|4150.7|4137.2|0
1621837840000|2021-05-24 06:30:40|4152.6|4140.6|4150.2|4138.2|4152.6|4140.6|4149.7|4137.7|0
1621837850000|2021-05-24 06:30:50|4150.1|4138.1|4149.2|4137.2|4157.6|4138.1|4147.2|4132.7|1258
1621837860000|2021-05-24 06:31:00|4153.6|4141.6|4156.1|4144.1|4156.1|4144.1|4153.6|4141.6|0
1621837870000|2021-05-24 06:31:10|4157.5|4145.5|4156.6|4144.6|4158.6|4146.6|4156.1|4144.1|0
1621837880000|2021-05-24 06:31:20|4156.1|4144.1|4153.2|4141.2|4156.1|4144.1|4152.7|4140.7|0
1621837890000|2021-05-24 06:31:30|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|3
1621837900000|2021-05-24 06:31:40|4150.5|4138.5|4150.6|4138.6|4150.6|4138.6|4150.5|4138.5|2
1621837910000|2021-05-24 06:31:50|||||||||5
1621837920000|2021-05-24 06:32:00|4149.1|4137.1|4153.3|4141.3|4153.6|4141.6|4149.1|4137.1|3
1621837930000|2021-05-24 06:32:10|4153.1|4141.1|4152.6|4140.6|4153.1|4141.1|4152.6|4140.6|0
1621837940000|2021-05-24 06:32:20|4152.8|4140.8|4152.3|4140.3|4152.8|4140.8|4152.3|4140.3|1
1621837950000|2021-05-24 06:32:30|4152.8|4140.8|4153.3|4141.3|4153.3|4141.3|4152.8|4140.8|0
1621837960000|2021-05-24 06:32:40|4152.8|4140.8|4153.3|4141.3|4153.3|4141.3|4152.8|4140.8|0
1621837970000|2021-05-24 06:32:50|4151.3|4139.3|4152.8|4140.8|4152.8|4140.8|4151.3|4139.3|0
1621837980000|2021-05-24 06:33:00|4152.3|4140.3|4153.3|4137.3|4154.3|4140.8|4150.8|4137.3|1
1621837990000|2021-05-24 06:33:10|4155.3|4135.3|4148.2|4136.2|4155.3|4140.3|4148.2|4135.3|2552
1621838000000|2021-05-24 06:33:20|4148.7|4136.7|4150.8|4138.8|4155.3|4139.8|4148.7|4134.3|2558
1621838010000|2021-05-24 06:33:30|4149.8|4137.8|4147.3|4135.3|4149.8|4137.8|4147.2|4135.2|0
1621838020000|2021-05-24 06:33:40|4148.7|4136.7|4148.7|4136.7|4148.7|4136.7|4148.7|4136.7|0
1621838030000|2021-05-24 06:33:50|4148.2|4136.2|4149.2|4137.2|4149.2|4137.2|4148.2|4136.2|0
1621838050000|2021-05-24 06:34:10|4149.3|4137.3|4149.8|4137.8|4149.8|4137.8|4149.3|4137.3|2
1621838060000|2021-05-24 06:34:20|4151.7|4139.7|4151.8|4139.8|4152.8|4140.8|4151.7|4139.7|1
1621838070000|2021-05-24 06:34:30|4151.3|4139.3|4147.8|4135.8|4151.8|4139.8|4147.8|4135.8|0
1621838100000|2021-05-24 06:35:00|4148.2|4136.2|4149.2|4137.2|4149.2|4137.2|4148.2|4136.2|4
1621838110000|2021-05-24 06:35:10|4150.3|4138.3|4150.3|4138.3|4151.7|4139.7|4150.2|4138.2|1
1621838150000|2021-05-24 06:35:50|4150.2|4138.2|4149.8|4137.8|4150.2|4138.2|4149.3|4137.3|0
1621838160000|2021-05-24 06:36:00|4149.7|4137.7|4148.3|4136.3|4149.7|4137.7|4148.3|4136.3|0
1621838170000|2021-05-24 06:36:10|4148.2|4136.2|4147.2|4135.2|4148.2|4136.2|4147.2|4135.2|0
1621838180000|2021-05-24 06:36:20|4147.7|4135.7|4148.7|4136.7|4149.2|4137.2|4147.7|4135.7|0
1621838190000|2021-05-24 06:36:30|4148.2|4136.2|4149.7|4137.7|4149.7|4137.7|4148.2|4136.2|0
1621838200000|2021-05-24 06:36:40|4150.2|4138.2|4150.2|4138.2|4150.2|4138.2|4149.7|4137.7|0
1621838210000|2021-05-24 06:36:50|4149.7|4137.7|4148.7|4136.7|4149.7|4137.7|4148.7|4136.7|4
1621838220000|2021-05-24 06:37:00|4147.7|4135.7|4147.7|4135.7|4148.7|4136.7|4147.7|4135.7|7
1621838230000|2021-05-24 06:37:10|4150.7|4138.7|4149.2|4137.2|4150.7|4138.7|4149.2|4137.2|7
1621838240000|2021-05-24 06:37:20|4149.7|4137.7|4149.2|4137.2|4149.7|4137.7|4149.2|4137.2|3
1621838250000|2021-05-24 06:37:30|4150.2|4138.2|4149.2|4137.2|4150.2|4138.2|4149.2|4137.2|1
1621838260000|2021-05-24 06:37:40|4150.7|4138.7|4151.7|4139.7|4151.7|4139.7|4148.7|4136.7|0
1621838270000|2021-05-24 06:37:50|4148.8|4136.8|4151.2|4139.2|4151.2|4139.2|4148.7|4136.7|12
1621838280000|2021-05-24 06:38:00|4149.7|4137.7|4149.7|4137.7|4149.7|4137.7|4149.7|4137.7|10
1621838290000|2021-05-24 06:38:10|4149.2|4137.2|4149.2|4137.2|4149.7|4137.7|4149.2|4137.2|10
1621838300000|2021-05-24 06:38:20|4148.7|4136.7|4148.7|4136.7|4148.7|4136.7|4148.2|4136.2|2
1621838320000|2021-05-24 06:38:40|4148.2|4136.2|4148.7|4136.7|4148.7|4136.7|4147.7|4135.7|1
1621838330000|2021-05-24 06:38:50|4149.2|4137.2|4151.2|4139.2|4151.7|4139.7|4149.2|4137.2|0
1621838340000|2021-05-24 06:39:00|4150.7|4138.7|4154.7|4142.7|4154.7|4142.7|4150.7|4138.7|3
1621838350000|2021-05-24 06:39:10|4155.2|4143.2|4156.1|4144.1|4156.2|4144.2|4155.2|4143.2|0
1621838360000|2021-05-24 06:39:20|4153.2|4141.2|4153.2|4141.2|4154.2|4142.2|4153.2|4141.2|0
1621838370000|2021-05-24 06:39:30|4153.7|4141.7|4149.2|4137.2|4154.2|4142.2|4149.2|4137.2|0
1621838380000|2021-05-24 06:39:40|4148.7|4136.7|4149.2|4137.2|4149.2|4137.2|4148.7|4136.7|0
1621838390000|2021-05-24 06:39:50|4149.7|4137.7|4149.7|4137.7|4149.7|4137.7|4149.7|4137.7|0
1621838400000|2021-05-24 06:40:00|4149.2|4137.2|4149.2|4137.2|4149.2|4137.2|4149.2|4137.2|0
1621838410000|2021-05-24 06:40:10|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|2
1621838420000|2021-05-24 06:40:20|4147.7|4135.7|4148.7|4136.7|4148.7|4136.7|4147.7|4135.7|1
1621838430000|2021-05-24 06:40:30|4149.2|4137.2|4151.2|4139.2|4151.2|4139.2|4149.2|4137.2|1
1621838450000|2021-05-24 06:40:50|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|0
1621838460000|2021-05-24 06:41:00|||||||||1
1621838470000|2021-05-24 06:41:10|4149.7|4137.7|4149.7|4137.7|4151.7|4139.7|4149.2|4137.2|5
1621838480000|2021-05-24 06:41:20|||||||||1
1621838500000|2021-05-24 06:41:40|||||||||13
1621838510000|2021-05-24 06:41:50|||||||||2
1621838530000|2021-05-24 06:42:10|4148.7|4136.7|4148.7|4136.7|4148.7|4136.7|4148.7|4136.7|1
1621838550000|2021-05-24 06:42:30|4148.2|4136.2|4148.2|4136.2|4148.2|4136.2|4148.2|4136.2|0
1621838560000|2021-05-24 06:42:40|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|0
1621838580000|2021-05-24 06:43:00|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|0
1621838590000|2021-05-24 06:43:10|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|0
1621838600000|2021-05-24 06:43:20|4146.2|4134.2|4146.7|4134.7|4146.7|4134.7|4145.7|4133.7|3
1621838630000|2021-05-24 06:43:50|4147.2|4135.2|4147.7|4135.7|4147.7|4135.7|4147.2|4135.2|1
1621838640000|2021-05-24 06:44:00|4145.7|4133.7|4146.7|4134.7|4146.7|4134.7|4145.7|4133.7|1
1621838650000|2021-05-24 06:44:10|4145.2|4133.2|4145.2|4133.2|4145.2|4133.2|4144.7|4132.7|0
1621838660000|2021-05-24 06:44:20|4145.6|4133.6|4144.2|4132.2|4145.6|4133.6|4144.2|4132.2|1
1621838670000|2021-05-24 06:44:30|4143.7|4131.7|4143.7|4131.7|4144.2|4132.2|4143.7|4131.7|0
1621838680000|2021-05-24 06:44:40|4140.7|4128.7|4140.7|4128.7|4140.7|4128.7|4140.7|4128.7|1
1621838690000|2021-05-24 06:44:50|||||||||3
1621838700000|2021-05-24 06:45:00|4140.2|4128.2|4137.7|4125.7|4140.2|4128.2|4137.2|4125.2|35
1621838710000|2021-05-24 06:45:10|4137.2|4125.2|4137.2|4125.2|4137.2|4125.2|4136.7|4124.7|0
1621838720000|2021-05-24 06:45:20|4136.2|4124.2|4135.6|4123.6|4136.2|4124.2|4135.6|4123.6|0
1621838730000|2021-05-24 06:45:30|4135.1|4123.1|4134.6|4122.6|4135.1|4123.1|4134.6|4122.6|0
1621838740000|2021-05-24 06:45:40|4135.6|4123.6|4133.6|4121.6|4135.6|4123.6|4133.6|4121.6|0
1621838750000|2021-05-24 06:45:50|4133.1|4121.1|4132.1|4120.1|4133.1|4121.1|4132.1|4120.1|0
1621838760000|2021-05-24 06:46:00|4131.6|4119.6|4131.6|4119.6|4131.6|4119.6|4131.6|4119.6|0
1621838770000|2021-05-24 06:46:10|4131.1|4119.1|4131.6|4119.6|4131.6|4119.6|4131.1|4119.1|0
1621838780000|2021-05-24 06:46:20|4132.1|4120.1|4132.1|4120.1|4132.1|4120.1|4132.1|4120.1|0
1621838790000|2021-05-24 06:46:30|4131.6|4119.6|4125.6|4113.6|4131.6|4119.6|4125.6|4113.6|2
1621838800000|2021-05-24 06:46:40|4125.1|4113.1|4121.1|4109.1|4125.1|4113.1|4121.1|4109.1|22
1621838810000|2021-05-24 06:46:50|4118.1|4106.1|4117.6|4105.6|4118.1|4106.1|4117.6|4105.6|10
1621838820000|2021-05-24 06:47:00|4117.1|4105.1|4117.1|4105.1|4117.6|4105.6|4116.6|4104.6|0
1621838830000|2021-05-24 06:47:10|4116.6|4104.6|4117.6|4105.6|4117.6|4105.6|4116.6|4104.6|5
1621838850000|2021-05-24 06:47:30|4117.1|4105.1|4117.6|4105.6|4117.6|4105.6|4117.1|4105.1|0
1621838860000|2021-05-24 06:47:40|4118.1|4106.1|4118.6|4106.6|4119.6|4107.6|4118.1|4106.1|2
1621838870000|2021-05-24 06:47:50|4119.1|4107.1|4118.5|4106.5|4119.1|4107.1|4118.5|4106.5|16
1621838880000|2021-05-24 06:48:00|4119|4107|4119|4107|4119|4107|4118.5|4106.5|0
1621838890000|2021-05-24 06:48:10|4118.5|4106.5|4118|4106|4119|4107|4118|4106|0
1621838900000|2021-05-24 06:48:20|4117|4105|4114|4102|4117|4105|4114|4102|1
1621838910000|2021-05-24 06:48:30|4114.9|4102.9|4117.4|4105.4|4117.5|4105.5|4113.9|4101.9|13
1621838920000|2021-05-24 06:48:40|4117.9|4105.9|4118.5|4106.5|4119|4107|4117.9|4105.9|7
1621838930000|2021-05-24 06:48:50|4118.9|4106.9|4119.4|4107.4|4119.4|4107.4|4118.9|4106.9|4
1621838950000|2021-05-24 06:49:10|4117.9|4105.9|4117.9|4105.9|4117.9|4105.9|4117.9|4105.9|5
1621838970000|2021-05-24 06:49:30|4117.4|4105.4|4117.5|4105.5|4117.5|4105.5|4117.4|4105.4|8
1621838980000|2021-05-24 06:49:40|4117|4105|4117|4105|4117.5|4105.5|4117|4105|11
1621838990000|2021-05-24 06:49:50|4116.5|4104.5|4116.5|4104.5|4116.5|4104.5|4116.5|4104.5|1
1621839000000|2021-05-24 06:50:00|4115.5|4103.5|4115.5|4103.5|4115.5|4103.5|4115.5|4103.5|10
1621839010000|2021-05-24 06:50:10|4114.5|4102.5|4114.5|4102.5|4114.5|4102.5|4114.5|4102.5|11
1621839020000|2021-05-24 06:50:20|||||||||1
1621839030000|2021-05-24 06:50:30|||||||||3
1621839040000|2021-05-24 06:50:40|4114|4102|4112|4100|4114|4102|4112|4100|27
1621839050000|2021-05-24 06:50:50|4110.5|4098.5|4108.5|4096.5|4110.5|4098.5|4108.5|4096.5|19
1621839060000|2021-05-24 06:51:00|4107.5|4095.5|4107.5|4095.5|4107.5|4095.5|4107.1|4095.1|18
1621839070000|2021-05-24 06:51:10|4107.1|4095.1|4107.5|4095.5|4107.5|4095.5|4107|4095|7
1621839080000|2021-05-24 06:51:20|4107|4095|4107.5|4095.5|4107.5|4095.5|4107|4095|7
1621839090000|2021-05-24 06:51:30|4107|4095|4107|4095|4107|4095|4107|4095|7
1621839100000|2021-05-24 06:51:40|4107.5|4095.5|4107|4095|4107.5|4095.5|4107|4095|3
1621839110000|2021-05-24 06:51:50|4107.5|4095.5|4107.5|4095.5|4107.5|4095.5|4107|4095|5
1621839120000|2021-05-24 06:52:00|4110|4098|4110.5|4098.5|4111|4099|4110|4098|4
1621839130000|2021-05-24 06:52:10|4110|4098|4110.5|4098.5|4110.5|4098.5|4110|4098|0
1621839140000|2021-05-24 06:52:20|4112.4|4100.4|4113.9|4101.9|4113.9|4101.9|4112.4|4100.4|25
1621839150000|2021-05-24 06:52:30|4114.4|4102.4|4115.4|4103.4|4115.4|4103.4|4113.9|4101.9|19
1621839160000|2021-05-24 06:52:40|4118.4|4106.4|4115|4099|4120.5|4106.4|4115|4099|1646
1621839170000|2021-05-24 06:52:50|4114.5|4098.5|4112|4100|4114.5|4101|4112|4098|0
1621839180000|2021-05-24 06:53:00|4112.5|4100.5|4112.5|4100.5|4112.5|4100.5|4112.5|4100.5|0
1621839190000|2021-05-24 06:53:10|4113.5|4101.5|4113.4|4101.4|4113.5|4101.5|4113.4|4101.4|0
1621839200000|2021-05-24 06:53:20|4113.5|4101.5|4113.5|4101.5|4113.5|4101.5|4113.5|4101.5|0
1621839220000|2021-05-24 06:53:40|4113.4|4101.4|4113.4|4101.4|4113.4|4101.4|4113.4|4101.4|0
1621839230000|2021-05-24 06:53:50|4113|4101|4113|4101|4113|4101|4113|4101|1
1621839240000|2021-05-24 06:54:00|4112.5|4100.5|4112|4100|4112.5|4100.5|4112|4100|0
1621839250000|2021-05-24 06:54:10|4111.5|4099.5|4111|4099|4111.5|4099.5|4111|4099|0
1621839270000|2021-05-24 06:54:30|4110.9|4098.9|4110.9|4098.9|4111.4|4099.4|4110.9|4098.9|0
1621839290000|2021-05-24 06:54:50|4111.4|4099.4|4110.4|4098.4|4111.4|4099.4|4110.4|4098.4|0
1621839300000|2021-05-24 06:55:00|4110.9|4098.9|4110.4|4098.4|4110.9|4098.9|4110.4|4098.4|0
1621839320000|2021-05-24 06:55:20|4110.5|4098.5|4112.4|4100.4|4112.4|4100.4|4110.5|4098.5|0
1621839330000|2021-05-24 06:55:30|4112.9|4100.9|4112.9|4100.9|4112.9|4100.9|4112.9|4100.9|6
1621839340000|2021-05-24 06:55:40|4112.4|4100.4|4112.4|4100.4|4113.4|4101.4|4112.4|4100.4|1
1621839350000|2021-05-24 06:55:50|4112.9|4100.9|4113.4|4101.4|4113.4|4101.4|4112.9|4100.9|1
1621839360000|2021-05-24 06:56:00|4112.4|4100.4|4112.4|4100.4|4112.4|4100.4|4112.4|4100.4|0
1621839370000|2021-05-24 06:56:10|4112.9|4100.9|4112.4|4100.4|4112.9|4100.9|4112.4|4100.4|1
1621839380000|2021-05-24 06:56:20|4111.9|4099.9|4111.9|4099.9|4111.9|4099.9|4111.9|4099.9|7
1621839390000|2021-05-24 06:56:30|4113.9|4101.9|4112.9|4100.9|4113.9|4101.9|4112.9|4100.9|4
1621839400000|2021-05-24 06:56:40|4113.9|4101.9|4113.9|4101.9|4113.9|4101.9|4112.9|4100.9|0
1621839410000|2021-05-24 06:56:50|4113.4|4101.4|4112.9|4100.9|4113.4|4101.4|4112.9|4100.9|3
1621839420000|2021-05-24 06:57:00|||||||||2
1621839440000|2021-05-24 06:57:20|||||||||2
1621839460000|2021-05-24 06:57:40|4113.4|4101.4|4113.4|4101.4|4113.4|4101.4|4113.4|4101.4|4
1621839470000|2021-05-24 06:57:50|4114.4|4102.4|4113.9|4101.9|4114.4|4102.4|4113.9|4101.9|4
1621839480000|2021-05-24 06:58:00|4113.4|4101.4|4113.4|4101.4|4114.4|4102.4|4113.4|4101.4|0
1621839490000|2021-05-24 06:58:10|4112.9|4100.9|4112.4|4100.4|4113.9|4101.9|4111.9|4099.9|1
1621839500000|2021-05-24 06:58:20|4112.9|4100.9|4112.4|4100.4|4112.9|4100.9|4111.9|4099.9|1
1621839510000|2021-05-24 06:58:30|4111.4|4099.4|4108.4|4096.4|4111.4|4099.4|4108.4|4096.4|2
1621839520000|2021-05-24 06:58:40|4107.9|4095.9|4106.9|4094.9|4108.4|4096.4|4106.9|4094.9|0
1621839530000|2021-05-24 06:58:50|4106.4|4094.4|4106.4|4094.4|4106.4|4094.4|4106.4|4094.4|0
1621839540000|2021-05-24 06:59:00|4105.9|4093.9|4105.9|4093.9|4105.9|4093.9|4105.9|4093.9|1
1621839550000|2021-05-24 06:59:10|4102.5|4090.5|4104.4|4092.4|4105.4|4093.4|4102.5|4090.5|6
1621839560000|2021-05-24 06:59:20|4104.9|4092.9|4099.8|4087.8|4104.9|4092.9|4099.4|4087.4|2
1621839570000|2021-05-24 06:59:30|4099.3|4087.3|4099.3|4087.3|4099.4|4087.4|4098.8|4086.8|0
1621839580000|2021-05-24 06:59:40|4099.8|4087.8|4098.8|4086.8|4099.8|4087.8|4098.3|4086.3|0
1621839590000|2021-05-24 06:59:50|4098.3|4086.3|4097.3|4085.3|4098.8|4086.8|4097.3|4085.3|2
1621839600000|2021-05-24 07:00:00|4097.8|4085.8|4097.8|4085.8|4099.3|4087.3|4097.3|4085.3|3
1621839610000|2021-05-24 07:00:10|4097.3|4085.3|4098.3|4086.3|4098.3|4086.3|4097.3|4085.3|8
1621839620000|2021-05-24 07:00:20|4097.9|4085.9|4098.8|4086.8|4099.3|4087.3|4097.9|4085.9|58
1621839630000|2021-05-24 07:00:30|4098.3|4086.3|4099.8|4087.8|4100.3|4088.3|4098.3|4086.3|1
1621839640000|2021-05-24 07:00:40|4099.3|4087.3|4103.8|4091.8|4103.8|4091.8|4099.3|4087.3|31
1621839650000|2021-05-24 07:00:50|4105.3|4093.3|4103.9|4091.9|4105.8|4093.8|4103.3|4091.3|0
1621839660000|2021-05-24 07:01:00|4103.4|4091.4|4103.3|4091.3|4103.4|4091.4|4102.9|4090.9|0
1621839670000|2021-05-24 07:01:10|4103.4|4091.4|4103.3|4091.3|4103.4|4091.4|4103.3|4091.3|0
1621839680000|2021-05-24 07:01:20|4102.9|4090.9|4102.9|4090.9|4102.9|4090.9|4102.9|4090.9|0
1621839690000|2021-05-24 07:01:30|4102.8|4090.8|4101.4|4089.4|4103.3|4091.3|4101.4|4089.4|1
1621839700000|2021-05-24 07:01:40|4101.9|4089.9|4101.4|4089.4|4101.9|4089.9|4101.4|4089.4|0
1621839710000|2021-05-24 07:01:50|4100.9|4088.9|4100.9|4088.9|4100.9|4088.9|4100.9|4088.9|0
1621839720000|2021-05-24 07:02:00|4100.4|4088.4|4099.4|4087.4|4100.4|4088.4|4099.4|4087.4|0
1621839730000|2021-05-24 07:02:10|4098.9|4086.9|4098.4|4086.4|4098.9|4086.9|4097.9|4085.9|0
1621839750000|2021-05-24 07:02:30|4097.9|4085.9|4097.9|4085.9|4097.9|4085.9|4097.9|4085.9|0
1621839760000|2021-05-24 07:02:40|4095.9|4083.9|4095.9|4083.9|4096.4|4084.4|4095.9|4083.9|22
1621839770000|2021-05-24 07:02:50|4095.4|4083.4|4095.9|4083.9|4096.4|4084.4|4095.4|4083.4|0
1621839780000|2021-05-24 07:03:00|4096.4|4084.4|4096.4|4084.4|4096.4|4084.4|4095.9|4083.9|0
1621839800000|2021-05-24 07:03:20|4095.9|4083.9|4096.4|4084.4|4096.4|4084.4|4095.9|4083.9|15
1621839810000|2021-05-24 07:03:30|4095.9|4083.9|4096.4|4084.4|4096.4|4084.4|4095.9|4083.9|0
1621839820000|2021-05-24 07:03:40|4095.9|4083.9|4095.9|4083.9|4095.9|4083.9|4095.9|4083.9|0
1621839830000|2021-05-24 07:03:50|4096.4|4084.4|4096.4|4084.4|4096.4|4084.4|4096.4|4084.4|2
1621839840000|2021-05-24 07:04:00|4094.9|4082.9|4094.9|4082.9|4094.9|4082.9|4094.9|4082.9|11
1621839850000|2021-05-24 07:04:10|||||||||2
1621839870000|2021-05-24 07:04:30|4095.4|4083.4|4094.9|4082.9|4095.4|4083.4|4094.9|4082.9|1
1621839880000|2021-05-24 07:04:40|4094.4|4082.4|4092.9|4080.9|4094.4|4082.4|4092.9|4080.9|0
1621839890000|2021-05-24 07:04:50|4094.4|4082.4|4089.9|4077.9|4094.9|4082.9|4089.9|4077.9|9
1621839900000|2021-05-24 07:05:00|4090|4078|4089|4077|4092.4|4080.4|4089|4077|0
1621839910000|2021-05-24 07:05:10|4087.5|4075.5|4088.5|4076.5|4089|4077|4087.5|4075.5|4
1621839920000|2021-05-24 07:05:20|4087.5|4075.5|4088.3|4076.3|4088.5|4076.5|4087.5|4075.5|9
1621839930000|2021-05-24 07:05:30|4088.8|4076.8|4088.3|4076.3|4088.8|4076.8|4088.3|4076.3|10
1621839940000|2021-05-24 07:05:40|4087.8|4075.8|4085.9|4073.9|4087.8|4075.8|4085.4|4073.4|0
1621839950000|2021-05-24 07:05:50|4085.4|4073.4|4085.9|4073.9|4085.9|4073.9|4085.4|4073.4|1
1621839960000|2021-05-24 07:06:00|4085.4|4073.4|4086.4|4074.4|4086.4|4074.4|4085.4|4073.4|4
1621839970000|2021-05-24 07:06:10|4086.9|4074.9|4083.4|4071.4|4086.9|4074.9|4083.4|4071.4|38
1621839980000|2021-05-24 07:06:20|||||||||5
1621839990000|2021-05-24 07:06:30|4083.9|4071.9|4083.9|4071.9|4084.4|4072.4|4082.4|4070.4|12
1621840000000|2021-05-24 07:06:40|4083.4|4071.4|4083.9|4071.9|4084.4|4072.4|4083.4|4071.4|14
1621840010000|2021-05-24 07:06:50|4085.9|4073.9|4087.9|4075.9|4087.9|4075.9|4084.9|4072.9|5
1621840020000|2021-05-24 07:07:00|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|4087.9|4075.9|0
1621840030000|2021-05-24 07:07:10|4088.9|4076.9|4089.3|4077.3|4089.3|4077.3|4088.4|4076.4|13
1621840040000|2021-05-24 07:07:20|||||||||3
1621840050000|2021-05-24 07:07:30|||||||||2
1621840060000|2021-05-24 07:07:40|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|2
1621840070000|2021-05-24 07:07:50|4088.4|4076.4|4087.9|4075.9|4088.4|4076.4|4087.9|4075.9|0
1621840080000|2021-05-24 07:08:00|4087.4|4075.4|4086.4|4074.4|4087.4|4075.4|4086.4|4074.4|0
1621840090000|2021-05-24 07:08:10|4085.9|4073.9|4083.9|4071.9|4086.4|4074.4|4083.9|4071.9|0
1621840100000|2021-05-24 07:08:20|4084.4|4072.4|4084.4|4072.4|4084.4|4072.4|4084.4|4072.4|0
1621840110000|2021-05-24 07:08:30|4083.9|4071.9|4085.4|4073.4|4085.4|4073.4|4083.9|4071.9|0
1621840120000|2021-05-24 07:08:40|4083.9|4071.9|4084.9|4072.9|4084.9|4072.9|4083.9|4071.9|0
1621840130000|2021-05-24 07:08:50|4084.4|4072.4|4084.4|4072.4|4084.4|4072.4|4083.9|4071.9|1
1621840140000|2021-05-24 07:09:00|4083.9|4071.9|4082.9|4070.9|4083.9|4071.9|4082.9|4070.9|0
1621840150000|2021-05-24 07:09:10|4081.4|4069.4|4079.9|4067.9|4081.4|4069.4|4079.9|4067.9|4
1621840160000|2021-05-24 07:09:20|4079.4|4067.4|4078.9|4066.9|4079.4|4067.4|4078.9|4066.9|0
1621840170000|2021-05-24 07:09:30|4079.4|4067.4|4076.5|4064.5|4079.4|4067.4|4076.5|4064.5|5
1621840180000|2021-05-24 07:09:40|4072|4060|4077.8|4065.8|4078.3|4066.3|4072|4060|3
1621840190000|2021-05-24 07:09:50|4078.3|4066.3|4078.8|4066.8|4083.3|4071.3|4078.3|4066.3|10
1621840200000|2021-05-24 07:10:00|4077.4|4065.4|4077.3|4065.3|4077.4|4065.4|4077.3|4065.3|0
1621840210000|2021-05-24 07:10:10|4076.9|4064.9|4077.3|4065.3|4077.3|4065.3|4076.8|4064.8|0
1621840220000|2021-05-24 07:10:20|4078.8|4066.8|4077.3|4065.3|4078.8|4066.8|4077.3|4065.3|2
1621840230000|2021-05-24 07:10:30|4077.8|4065.8|4077.8|4065.8|4077.8|4065.8|4077.8|4065.8|0
1621840240000|2021-05-24 07:10:40|4078.3|4066.3|4077.8|4065.8|4078.3|4066.3|4077.8|4065.8|14
1621840250000|2021-05-24 07:10:50|4076.3|4064.3|4076.4|4064.4|4076.4|4064.4|4076.3|4064.3|13
1621840260000|2021-05-24 07:11:00|4075.4|4063.4|4075.9|4063.9|4075.9|4063.9|4075.4|4063.4|0
1621840270000|2021-05-24 07:11:10|4075.4|4063.4|4072.5|4060.5|4075.4|4063.4|4072.4|4060.4|9
1621840280000|2021-05-24 07:11:20|4073.4|4061.4|4073.5|4061.5|4073.5|4061.5|4073|4061|0
1621840300000|2021-05-24 07:11:40|4073.4|4061.4|4073.4|4061.4|4073.4|4061.4|4073.4|4061.4|0
1621840310000|2021-05-24 07:11:50|4072.5|4060.5|4072.9|4060.9|4072.9|4060.9|4072.5|4060.5|0
1621840320000|2021-05-24 07:12:00|4071.5|4059.5|4070.5|4058.5|4072.5|4060.5|4070.5|4058.5|0
1621840330000|2021-05-24 07:12:10|4071.5|4059.5|4069|4057|4071.5|4059.5|4069|4057|0
1621840340000|2021-05-24 07:12:20|4068|4056|4066.5|4054.5|4068|4056|4066.5|4054.5|0
1621840350000|2021-05-24 07:12:30|4066|4054|4067|4055|4067.5|4055.5|4066|4054|0
1621840360000|2021-05-24 07:12:40|4067.5|4055.5|4064.5|4052.5|4068|4056|4064.5|4052.5|29
1621840370000|2021-05-24 07:12:50|||||||||9
1621840380000|2021-05-24 07:13:00|4071.4|4059.4|4071.4|4059.4|4071.4|4059.4|4071.4|4059.4|11
1621840390000|2021-05-24 07:13:10|4071.9|4059.9|4070.5|4058.5|4071.9|4059.9|4067.5|4055.5|6
1621840400000|2021-05-24 07:13:20|4070.4|4058.4|4071.4|4059.4|4072.9|4059.4|4070|4056.9|0
1621840410000|2021-05-24 07:13:30|4071.9|4059.9|4070.9|4058.9|4071.9|4059.9|4070.9|4058.9|0
1621840420000|2021-05-24 07:13:40|4070.5|4058.5|4069.5|4057.5|4070.9|4058.9|4069.5|4057.5|0
1621840430000|2021-05-24 07:13:50|4070|4058|4069|4057|4070|4058|4068.5|4056.5|0
1621840440000|2021-05-24 07:14:00|4068|4056|4066.5|4054.5|4068.5|4056.5|4066.5|4054.5|0
1621840450000|2021-05-24 07:14:10|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|1
1621840460000|2021-05-24 07:14:20|4068|4056|4069.5|4057.5|4071|4057.5|4068|4055|0
1621840470000|2021-05-24 07:14:30|4070|4058|4070|4058|4070|4058|4070|4058|0
1621840500000|2021-05-24 07:15:00|4069.9|4057.9|4070.5|4058.5|4070.5|4058.5|4069.9|4057.9|0
1621840510000|2021-05-24 07:15:10|4070|4058|4070.5|4058.5|4070.5|4058.5|4070|4058|0
1621840520000|2021-05-24 07:15:20|4070.9|4058.9|4070.9|4058.9|4070.9|4058.9|4070.9|4058.9|0
1621840530000|2021-05-24 07:15:30|4070.4|4058.4|4070.4|4058.4|4070.4|4058.4|4070.4|4058.4|0
1621840540000|2021-05-24 07:15:40|4070.9|4058.9|4070.9|4058.9|4070.9|4058.9|4070.9|4058.9|0
1621840550000|2021-05-24 07:15:50|4072.4|4060.4|4075.4|4063.4|4075.4|4063.4|4072.4|4060.4|0
1621840560000|2021-05-24 07:16:00|4076.9|4064.9|4076.8|4064.8|4076.9|4064.9|4076.8|4064.8|5
1621840570000|2021-05-24 07:16:10|4077.3|4065.3|4082.2|4070.2|4083.7|4070.2|4077.3|4065.3|17
1621840580000|2021-05-24 07:16:20|4083.2|4071.2|4085.2|4073.2|4085.2|4073.2|4083.2|4071.2|2
1621840590000|2021-05-24 07:16:30|4084.7|4072.7|4082.2|4070.2|4085.2|4073.2|4081.7|4069.7|9
1621840600000|2021-05-24 07:16:40|4081.7|4069.7|4083.7|4071.7|4083.7|4071.7|4081.7|4069.7|2
1621840610000|2021-05-24 07:16:50|4081.3|4069.3|4082.7|4070.7|4083.2|4071.2|4081.3|4069.3|3
1621840620000|2021-05-24 07:17:00|4083.7|4071.7|4079.3|4067.3|4083.7|4071.7|4079.3|4067.3|0
1621840630000|2021-05-24 07:17:10|4080.3|4068.3|4078.3|4066.3|4082.3|4068.3|4078.3|4065.8|0
1621840640000|2021-05-24 07:17:20|4078.8|4066.8|4081.8|4065.8|4081.8|4067.3|4078.8|4065.3|4
1621840650000|2021-05-24 07:17:30|4081.3|4065.3|4081.8|4065.8|4081.8|4065.8|4081.3|4065.3|0
1621840670000|2021-05-24 07:17:50|4082.2|4066.2|4081.8|4065.8|4082.2|4066.2|4081.8|4065.8|1
1621840680000|2021-05-24 07:18:00|4082.2|4066.2|4080.2|4068.2|4082.2|4068.2|4080.2|4065.8|0
1621840690000|2021-05-24 07:18:10|4081.7|4069.7|4081.3|4069.3|4081.8|4069.8|4081.3|4069.3|0
1621840700000|2021-05-24 07:18:20|4080.8|4068.8|4078.8|4066.8|4080.8|4068.8|4078.8|4066.8|2
1621840710000|2021-05-24 07:18:30|4079.3|4067.3|4082.7|4070.7|4082.7|4070.7|4079.3|4067.3|0
1621840720000|2021-05-24 07:18:40|4081.3|4069.3|4081.7|4069.7|4081.7|4069.7|4081.2|4069.2|0
1621840730000|2021-05-24 07:18:50|4080.7|4068.7|4083.2|4071.2|4083.7|4071.7|4078.4|4058.4|14
1621840740000|2021-05-24 07:19:00|4082.2|4070.2|4082.7|4070.7|4084.2|4072.2|4081.2|4066.7|2188
1621840750000|2021-05-24 07:19:10|4083.2|4071.2|4079.4|4067.4|4083.2|4071.2|4078|4066|4
1621840760000|2021-05-24 07:19:20|4080.4|4068.4|4081.9|4069.9|4081.9|4069.9|4080.4|4068.4|0
1621840770000|2021-05-24 07:19:30|4082.4|4070.4|4081.9|4069.9|4082.9|4070.9|4081.9|4069.9|1
1621840800000|2021-05-24 07:20:00|4082.4|4070.4|4081.9|4069.9|4082.4|4070.4|4081.9|4069.9|0
1621840810000|2021-05-24 07:20:10|4082.4|4070.4|4081.9|4069.9|4082.4|4070.4|4081.9|4069.9|4
1621840820000|2021-05-24 07:20:20|4082.4|4070.4|4082.4|4070.4|4082.4|4070.4|4081.9|4069.9|6
1621840830000|2021-05-24 07:20:30|4082.9|4070.9|4082.9|4070.9|4082.9|4070.9|4082.9|4070.9|0
1621840870000|2021-05-24 07:21:10|4083.4|4071.4|4083.4|4071.4|4083.4|4071.4|4083.4|4071.4|10
1621840880000|2021-05-24 07:21:20|4083|4071|4083.4|4071.4|4083.4|4071.4|4083|4071|3
1621840890000|2021-05-24 07:21:30|4083.9|4071.9|4084.9|4072.9|4084.9|4072.9|4083.4|4071.4|5
1621840900000|2021-05-24 07:21:40|4084.4|4072.4|4084.4|4072.4|4084.4|4072.4|4084.4|4072.4|4
1621840910000|2021-05-24 07:21:50|4084.9|4072.9|4083.9|4071.9|4084.9|4072.9|4083.9|4071.9|3
1621840920000|2021-05-24 07:22:00|4084.4|4072.4|4084.4|4072.4|4084.4|4072.4|4084.4|4072.4|1
1621840930000|2021-05-24 07:22:10|4083.9|4071.9|4083.4|4071.4|4083.9|4071.9|4079.5|4067.5|7
1621840940000|2021-05-24 07:22:20|4082.9|4070.9|4082.4|4070.4|4082.9|4070.9|4082.4|4070.4|0
1621840950000|2021-05-24 07:22:30|4081.9|4069.9|4081.9|4069.9|4081.9|4069.9|4081.9|4069.9|0
1621840960000|2021-05-24 07:22:40|4081.4|4069.4|4081.9|4069.9|4081.9|4069.9|4080.4|4068.4|0
1621840970000|2021-05-24 07:22:50|4081.4|4069.4|4081.4|4069.4|4081.4|4069.4|4080.9|4068.9|0
1621840980000|2021-05-24 07:23:00|4079.9|4067.9|4077.4|4065.4|4079.9|4067.9|4076.4|4064.4|0
1621840990000|2021-05-24 07:23:10|4076.9|4064.9|4078.4|4066.4|4080.4|4068.4|4076.9|4064.9|1
1621841000000|2021-05-24 07:23:20|4077.9|4065.9|4078.9|4066.9|4079.4|4067.4|4077.9|4065.9|0
1621841010000|2021-05-24 07:23:30|4077.9|4065.9|4076.9|4064.9|4077.9|4065.9|4074.9|4062.9|9
1621841020000|2021-05-24 07:23:40|4077.4|4065.4|4075.9|4063.9|4077.4|4065.4|4075.9|4063.9|1
1621841030000|2021-05-24 07:23:50|4075.4|4063.4|4075.4|4063.4|4075.9|4063.9|4075.4|4063.4|0
1621841040000|2021-05-24 07:24:00|4073.8|4061.8|4072.4|4060.4|4073.8|4061.8|4072.4|4060.4|1
1621841050000|2021-05-24 07:24:10|4071.9|4059.9|4069.4|4057.4|4071.9|4059.9|4069.4|4057.4|14
1621841060000|2021-05-24 07:24:20|4068.9|4056.9|4068.4|4056.4|4068.9|4056.9|4068.4|4056.4|0
1621841070000|2021-05-24 07:24:30|4067.9|4055.9|4069.4|4057.4|4069.4|4057.4|4067.9|4055.9|2
1621841080000|2021-05-24 07:24:40|4068.4|4056.4|4068.9|4056.9|4068.9|4056.9|4068.4|4056.4|0
1621841090000|2021-05-24 07:24:50|4069.4|4057.4|4073.8|4061.8|4073.8|4061.8|4069.4|4057.4|3
1621841100000|2021-05-24 07:25:00|4073.9|4061.9|4074.8|4062.8|4074.8|4062.8|4073.8|4061.8|1
1621841110000|2021-05-24 07:25:10|4074.3|4062.3|4073.8|4061.8|4074.3|4062.3|4073.3|4061.3|0
1621841120000|2021-05-24 07:25:20|4073.9|4061.9|4074.3|4062.3|4074.4|4062.4|4073.9|4061.9|2
1621841130000|2021-05-24 07:25:30|4074.8|4062.8|4074.8|4062.8|4074.8|4062.8|4074.8|4062.8|0
1621841140000|2021-05-24 07:25:40|4074.3|4062.3|4072.4|4060.4|4074.3|4062.3|4071.9|4059.9|0
1621841160000|2021-05-24 07:26:00|4072.9|4060.9|4072.9|4060.9|4072.9|4060.9|4072.9|4060.9|0
1621841170000|2021-05-24 07:26:10|4072.4|4060.4|4067.8|4055.8|4072.4|4060.4|4067.8|4055.8|5
1621841180000|2021-05-24 07:26:20|4067.3|4055.3|4065.8|4053.8|4068.3|4056.3|4065.8|4053.8|18
1621841200000|2021-05-24 07:26:40|4065.3|4053.3|4065.3|4053.3|4065.8|4053.8|4065.3|4053.3|0
1621841210000|2021-05-24 07:26:50|4062.3|4050.3|4061.9|4049.9|4062.3|4050.3|4061.9|4049.9|14
1621841220000|2021-05-24 07:27:00|4061.8|4049.8|4061.8|4049.8|4061.9|4049.9|4061.4|4049.4|30
1621841230000|2021-05-24 07:27:10|4061.9|4049.9|4063.3|4051.3|4065.8|4053.8|4061.4|4049.4|5
1621841240000|2021-05-24 07:27:20|4063.8|4051.8|4063.8|4051.8|4063.8|4051.8|4063.8|4051.8|0
1621841250000|2021-05-24 07:27:30|4060.9|4048.9|4060.9|4048.9|4061.3|4049.3|4060.4|4048.4|8
1621841260000|2021-05-24 07:27:40|4061.4|4049.4|4063.4|4051.4|4063.4|4051.4|4059.4|4047.4|6
1621841270000|2021-05-24 07:27:50|4063.9|4051.9|4063.4|4051.4|4063.9|4051.9|4063.4|4051.4|0
1621841280000|2021-05-24 07:28:00|4062.4|4050.4|4063.4|4051.4|4063.9|4051.9|4062.4|4050.4|0
1621841290000|2021-05-24 07:28:10|4063.9|4051.9|4065.9|4053.9|4065.9|4053.9|4063.9|4051.9|3
1621841310000|2021-05-24 07:28:30|4066.4|4054.4|4068.3|4056.3|4068.3|4056.3|4066.4|4054.4|6
1621841320000|2021-05-24 07:28:40|4070.2|4058.2|4071.2|4059.2|4071.2|4059.2|4070.2|4058.2|0
1621841330000|2021-05-24 07:28:50|4071.7|4059.7|4071.7|4059.7|4072.2|4060.2|4071.7|4059.7|0
1621841340000|2021-05-24 07:29:00|4071.2|4059.2|4070.7|4058.7|4071.2|4059.2|4069.7|4057.7|10
1621841350000|2021-05-24 07:29:10|4069.7|4057.7|4069.2|4057.2|4069.7|4057.7|4068.8|4056.8|4
1621841360000|2021-05-24 07:29:20|4068.8|4056.8|4068.8|4056.8|4068.8|4056.8|4068.8|4056.8|0
1621841370000|2021-05-24 07:29:30|4068.3|4056.3|4064.3|4052.3|4068.3|4056.3|4063.8|4051.8|8
1621841380000|2021-05-24 07:29:40|||||||||2
1621841390000|2021-05-24 07:29:50|4064.8|4052.8|4065.3|4053.3|4065.3|4053.3|4064.8|4052.8|2
1621841400000|2021-05-24 07:30:00|4064.8|4052.8|4065.3|4053.3|4065.3|4053.3|4064.8|4052.8|5
1621841410000|2021-05-24 07:30:10|4064.8|4052.8|4065.3|4053.3|4065.3|4053.3|4064.8|4052.8|0
1621841420000|2021-05-24 07:30:20|4064.8|4052.8|4065.3|4053.3|4065.3|4053.3|4064.8|4052.8|0
1621841430000|2021-05-24 07:30:30|4067.8|4055.8|4070.2|4058.2|4070.2|4058.2|4067.8|4055.8|2
1621841440000|2021-05-24 07:30:40|4069.7|4057.7|4068.8|4056.8|4069.7|4057.7|4068.8|4056.8|0
1621841450000|2021-05-24 07:30:50|4069.3|4057.3|4068.3|4056.3|4069.3|4057.3|4068.3|4056.3|0
1621841460000|2021-05-24 07:31:00|4067.8|4055.8|4066.3|4054.3|4067.8|4055.8|4065.8|4053.8|0
1621841470000|2021-05-24 07:31:10|4066.8|4054.8|4067.8|4055.8|4067.8|4055.8|4066.8|4054.8|0
1621841480000|2021-05-24 07:31:20|4064.8|4052.8|4064.3|4052.3|4064.8|4052.8|4064.3|4052.3|2
1621841490000|2021-05-24 07:31:30|4064.8|4052.8|4065.8|4053.8|4065.8|4053.8|4064.8|4052.8|0
1621841500000|2021-05-24 07:31:40|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|17
1621841510000|2021-05-24 07:31:50|4064.8|4052.8|4065.8|4053.8|4065.8|4053.8|4064.8|4052.8|4
1621841520000|2021-05-24 07:32:00|4064.3|4052.3|4063.3|4051.3|4064.3|4052.3|4062.8|4050.8|2
1621841530000|2021-05-24 07:32:10|4061.8|4049.8|4062.3|4050.3|4062.3|4050.3|4061.8|4049.8|10
1621841550000|2021-05-24 07:32:30|4062|4050|4061.5|4049.5|4062|4050|4061.5|4049.5|32
1621841560000|2021-05-24 07:32:40|4062|4050|4064|4052|4064.5|4052.5|4062|4050|0
1621841570000|2021-05-24 07:32:50|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|0
1621841580000|2021-05-24 07:33:00|4064|4052|4064|4052|4064.5|4052.5|4064|4052|0
1621841590000|2021-05-24 07:33:10|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|0
1621841600000|2021-05-24 07:33:20|4065.5|4053.5|4064|4052|4065.5|4053.5|4064|4052|0
1621841610000|2021-05-24 07:33:30|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|0
1621841620000|2021-05-24 07:33:40|4066|4054|4066|4054|4067|4055|4066|4054|1
1621841630000|2021-05-24 07:33:50|4065|4053|4065|4053|4065|4053|4063.5|4051.5|0
1621841640000|2021-05-24 07:34:00|4066|4054|4066|4054|4067|4055|4066|4054|0
1621841650000|2021-05-24 07:34:10|4066.5|4054.5|4067.4|4055.4|4069.9|4057.9|4066.5|4054.5|0
1621841670000|2021-05-24 07:34:30|4067.5|4055.5|4067.5|4055.5|4067.5|4055.5|4067.5|4055.5|1
1621841680000|2021-05-24 07:34:40|4067|4055|4068.9|4056.9|4068.9|4056.9|4067|4055|3
1621841690000|2021-05-24 07:34:50|4068|4056|4065.5|4053.5|4068|4056|4064.5|4052.5|30
1621841700000|2021-05-24 07:35:00|4066|4054|4062.5|4050.5|4066|4054|4062.5|4050.5|0
1621841710000|2021-05-24 07:35:10|4063.5|4051.5|4063.5|4051.5|4064|4052|4063.5|4051.5|6
1621841720000|2021-05-24 07:35:20|4063|4051|4065|4053|4065.5|4053.5|4062.5|4050.5|1
1621841730000|2021-05-24 07:35:30|4064|4052|4061.5|4049.5|4064|4052|4061.5|4049.5|0
1621841740000|2021-05-24 07:35:40|4061.6|4049.6|4061.6|4049.6|4061.6|4049.6|4061.6|4049.6|10
1621841750000|2021-05-24 07:35:50|4061.5|4049.5|4063|4051|4063|4051|4061.5|4049.5|0
1621841760000|2021-05-24 07:36:00|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|0
1621841770000|2021-05-24 07:36:10|4063|4051|4063.5|4051.5|4063.5|4051.5|4063|4051|2
1621841790000|2021-05-24 07:36:30|||||||||2
1621841800000|2021-05-24 07:36:40|4062.5|4050.5|4062|4050|4062.5|4050.5|4062|4050|0
1621841810000|2021-05-24 07:36:50|4062.5|4050.5|4061.5|4049.5|4062.5|4050.5|4061.5|4049.5|1
1621841820000|2021-05-24 07:37:00|4062|4050|4062.5|4050.5|4063|4051|4061.5|4049.5|0
1621841830000|2021-05-24 07:37:10|4062|4050|4059.5|4047.5|4062|4050|4059.5|4047.5|0
1621841860000|2021-05-24 07:37:40|4059|4047|4059|4047|4059|4047|4059|4047|10
1621841870000|2021-05-24 07:37:50|4058.1|4046.1|4057.6|4045.6|4058.1|4046.1|4057.6|4045.6|5
1621841880000|2021-05-24 07:38:00|4058|4046|4057.1|4045.1|4058|4046|4056.6|4044.6|21
1621841890000|2021-05-24 07:38:10|4057.6|4045.6|4055.6|4043.6|4057.6|4045.6|4055.6|4043.6|0
1621841900000|2021-05-24 07:38:20|4054.1|4042.1|4053.6|4041.6|4054.6|4042.6|4053.6|4041.6|1
1621841910000|2021-05-24 07:38:30|4053.1|4041.1|4053.1|4041.1|4053.1|4041.1|4053.1|4041.1|20
1621841920000|2021-05-24 07:38:40|4052.1|4040.1|4051.6|4039.6|4052.6|4040.6|4051.1|4039.1|19
1621841930000|2021-05-24 07:38:50|4050.1|4038.1|4050.1|4038.1|4051.1|4039.1|4050.1|4038.1|4
1621841940000|2021-05-24 07:39:00|4049.6|4037.6|4050.1|4038.1|4050.6|4038.6|4049.6|4037.6|7
1621841950000|2021-05-24 07:39:10|4050.6|4038.6|4050.6|4038.6|4050.6|4038.6|4050.6|4038.6|0
1621841960000|2021-05-24 07:39:20|4049.1|4037.1|4040.6|4028.6|4049.1|4037.1|4040.5|4028.5|4
1621841970000|2021-05-24 07:39:30|4041.6|4029.6|4039|4027|4041.6|4029.6|4038.1|4026.1|3
1621841980000|2021-05-24 07:39:40|4038.5|4026.5|4037|4025|4038.6|4026.6|4037|4025|13
1621841990000|2021-05-24 07:39:50|4035.1|4023.1|4032.7|4020.7|4036.2|4024.2|4032.7|4020.7|4
1621842000000|2021-05-24 07:40:00|4032.2|4020.2|4036|4024|4036|4024|4031.7|4019.7|0
1621842010000|2021-05-24 07:40:10|4038|4026|4038.7|4022.7|4039.1|4027.1|4037.2|4022.7|1
1621842020000|2021-05-24 07:40:20|4036.2|4024.2|4039.6|4023.6|4041.1|4029.1|4036.2|4022.2|12
1621842030000|2021-05-24 07:40:30|4036.7|4024.7|4034.2|4022.2|4036.7|4024.7|4033.2|4019.7|0
1621842040000|2021-05-24 07:40:40|4033.7|4021.7|4036.6|4024.6|4036.6|4024.6|4032.1|4020.1|23
1621842050000|2021-05-24 07:40:50|4033.1|4021.1|4033.1|4021.1|4033.1|4021.1|4032.1|4020.1|7
1621842060000|2021-05-24 07:41:00|4033|4021|4033|4021|4033|4021|4032.5|4020.5|0
1621842070000|2021-05-24 07:41:10|4032.5|4020.5|4030.1|4018.1|4032.5|4020.5|4030|4018|11
1621842080000|2021-05-24 07:41:20|4032.1|4020.1|4031.6|4019.6|4032.1|4020.1|4031.6|4019.6|9
1621842090000|2021-05-24 07:41:30|4033.1|4021.1|4032.5|4020.5|4033.6|4021.6|4031.6|4019.6|30
1621842100000|2021-05-24 07:41:40|4032.6|4020.6|4030|4018|4032.6|4020.6|4030|4018|10
1621842110000|2021-05-24 07:41:50|||||||||1
1621842130000|2021-05-24 07:42:10|||||||||1
1621842140000|2021-05-24 07:42:20|4027.1|4015.1|4026.6|4014.6|4027.1|4015.1|4026.6|4014.6|68
1621842150000|2021-05-24 07:42:30|4026.1|4014.1|4026.1|4014.1|4026.6|4014.6|4026.1|4014.1|3
1621842160000|2021-05-24 07:42:40|4026.6|4014.6|4025.6|4013.6|4026.6|4014.6|4025.6|4013.6|7
1621842170000|2021-05-24 07:42:50|4025.1|4013.1|4024|4012|4025.6|4013.6|4024|4012|1
1621842180000|2021-05-24 07:43:00|4023.1|4011.1|4023.1|4011.1|4024|4012|4023.1|4011.1|3
1621842190000|2021-05-24 07:43:10|4023.6|4011.6|4022|4010|4023.6|4011.6|4022|4010|5
1621842200000|2021-05-24 07:43:20|4021.1|4009.1|4023|4011|4023|4011|4020.1|4008.1|2
1621842210000|2021-05-24 07:43:30|4023.5|4011.5|4024|4012|4024|4012|4023.5|4011.5|1
1621842220000|2021-05-24 07:43:40|4023|4011|4024|4012|4024|4012|4023|4011|11
1621842230000|2021-05-24 07:43:50|4023.1|4011.1|4024|4012|4024.1|4012.1|4023.1|4011.1|21
1621842240000|2021-05-24 07:44:00|4023.1|4011.1|4023.5|4011.5|4024|4012|4023|4011|10
1621842250000|2021-05-24 07:44:10|4024|4012|4023|4011|4024|4012|4023|4011|37
1621842260000|2021-05-24 07:44:20|4023.5|4011.5|4023.5|4011.5|4023.5|4011.5|4023.5|4011.5|5
1621842270000|2021-05-24 07:44:30|4024|4012|4024.6|4012.6|4024.6|4012.6|4024|4012|1
1621842280000|2021-05-24 07:44:40|4025.1|4013.1|4025.1|4013.1|4025.1|4013.1|4024.6|4012.6|6
1621842290000|2021-05-24 07:44:50|4025.6|4013.6|4025|4013|4026.5|4014.5|4025|4013|8
1621842300000|2021-05-24 07:45:00|4024.1|4012.1|4023|4011|4024.6|4012.6|4023|4011|16
1621842310000|2021-05-24 07:45:10|4024|4012|4024.5|4012.5|4024.5|4012.5|4022.5|4010.5|11
1621842320000|2021-05-24 07:45:20|4024.6|4012.6|4023.6|4011.6|4024.6|4012.6|4023.6|4011.6|0
1621842330000|2021-05-24 07:45:30|4024|4012|4023.6|4011.6|4024.1|4012.1|4023.6|4011.6|0
1621842340000|2021-05-24 07:45:40|4023.5|4011.5|4025|4013|4025.1|4013.1|4023.1|4011.1|3
1621842350000|2021-05-24 07:45:50|4025.1|4013.1|4023.5|4011.5|4025.1|4013.1|4023.5|4011.5|8
1621842360000|2021-05-24 07:46:00|4023|4011|4025.1|4013.1|4025.1|4013.1|4022.5|4010.5|10
1621842370000|2021-05-24 07:46:10|4024.1|4012.1|4023.6|4011.6|4024.6|4012.6|4023.6|4011.6|0
1621842380000|2021-05-24 07:46:20|4022.1|4010.1|4024.1|4012.1|4024.1|4012.1|4022|4010|7
1621842390000|2021-05-24 07:46:30|4024.6|4012.6|4024.5|4012.5|4025|4013|4024.5|4012.5|2
1621842400000|2021-05-24 07:46:40|4024|4012|4024|4012|4024|4012|4024|4012|0
1621842410000|2021-05-24 07:46:50|4024.5|4012.5|4025.1|4013.1|4025.1|4013.1|4024.1|4012.1|1
1621842420000|2021-05-24 07:47:00|4025|4013|4023.1|4011.1|4025|4013|4022.6|4010.6|0
1621842430000|2021-05-24 07:47:10|4023.5|4011.5|4023.5|4011.5|4024|4012|4023.5|4011.5|0
1621842440000|2021-05-24 07:47:20|4023|4011|4023.5|4011.5|4023.5|4011.5|4023|4011|0
1621842450000|2021-05-24 07:47:30|4022.5|4010.5|4022.5|4010.5|4022.5|4010.5|4022.5|4010.5|0
1621842460000|2021-05-24 07:47:40|||||||||4
1621842470000|2021-05-24 07:47:50|4023|4011|4023.6|4011.6|4023.6|4011.6|4023|4011|3
1621842480000|2021-05-24 07:48:00|4023.5|4011.5|4022.6|4010.6|4023.6|4011.6|4022.6|4010.6|0
1621842490000|2021-05-24 07:48:10|4022.5|4010.5|4022|4010|4022.5|4010.5|4022|4010|0
1621842500000|2021-05-24 07:48:20|4022.5|4010.5|4021.5|4009.5|4023|4011|4021.5|4009.5|8
1621842510000|2021-05-24 07:48:30|4020.5|4008.5|4021|4009|4021|4009|4020.5|4008.5|0
1621842520000|2021-05-24 07:48:40|4020.5|4008.5|4019|4007|4020.5|4008.5|4019|4007|1
1621842530000|2021-05-24 07:48:50|4020|4008|4020.5|4008.5|4021|4009|4020|4008|10
1621842540000|2021-05-24 07:49:00|4020|4008|4020.5|4008.5|4021|4009|4020|4008|2
1621842560000|2021-05-24 07:49:20|4021|4009|4021|4009|4021|4009|4021|4009|0
1621842580000|2021-05-24 07:49:40|||||||||1
1621842590000|2021-05-24 07:49:50|4020.5|4008.5|4021|4009|4021|4009|4020.5|4008.5|6
1621842600000|2021-05-24 07:50:00|4020.5|4008.5|4020|4008|4020.5|4008.5|4020|4008|9
1621842610000|2021-05-24 07:50:10|4020.1|4008.1|4020|4008|4021|4009|4020|4008|4
1621842620000|2021-05-24 07:50:20|4020.5|4008.5|4020.5|4008.5|4020.5|4008.5|4020|4008|1
1621842630000|2021-05-24 07:50:30|4021|4009|4021|4009|4021|4009|4021|4009|0
1621842640000|2021-05-24 07:50:40|4021.5|4009.5|4021.5|4009.5|4021.5|4009.5|4021.5|4009.5|0
1621842650000|2021-05-24 07:50:50|4022|4010|4021.5|4009.5|4022|4010|4021.5|4009.5|2
1621842660000|2021-05-24 07:51:00|4022|4010|4022|4010|4022|4010|4021.5|4009.5|4
1621842670000|2021-05-24 07:51:10|4022.5|4010.5|4022.5|4010.5|4022.5|4010.5|4022.5|4010.5|6
1621842680000|2021-05-24 07:51:20|4023|4011|4023|4011|4023|4011|4023|4011|4
1621842700000|2021-05-24 07:51:40|4022.5|4010.5|4022.5|4010.5|4022.5|4010.5|4022.5|4010.5|0
1621842710000|2021-05-24 07:51:50|4023|4011|4023|4011|4023|4011|4023|4011|3
1621842720000|2021-05-24 07:52:00|4022.5|4010.5|4023|4011|4023|4011|4022.5|4010.5|0
1621842730000|2021-05-24 07:52:10|||||||||3
1621842760000|2021-05-24 07:52:40|4022.5|4010.5|4022.5|4010.5|4023|4011|4022.5|4010.5|0
1621842770000|2021-05-24 07:52:50|4022|4010|4022|4010|4023|4011|4022|4010|0
1621842780000|2021-05-24 07:53:00|4019.5|4007.5|4019.5|4007.5|4019.5|4007.5|4019.5|4007.5|5
1621842790000|2021-05-24 07:53:10|4021|4009|4022.5|4010.5|4023|4011|4021|4009|3
1621842810000|2021-05-24 07:53:30|4022|4010|4022|4010|4022|4010|4022|4010|0
1621842830000|2021-05-24 07:53:50|4021.5|4009.5|4021|4009|4021.5|4009.5|4020.5|4008.5|1
1621842840000|2021-05-24 07:54:00|4020|4008|4020.5|4008.5|4020.5|4008.5|4020|4008|0
1621842850000|2021-05-24 07:54:10|4021|4009|4020.5|4008.5|4021|4009|4020.5|4008.5|0
1621842860000|2021-05-24 07:54:20|4021.5|4009.5|4021.5|4009.5|4021.5|4009.5|4021.5|4009.5|0
1621842880000|2021-05-24 07:54:40|4022|4010|4021|4009|4022|4010|4021|4009|0
1621842890000|2021-05-24 07:54:50|||||||||5
1621842900000|2021-05-24 07:55:00|4020.5|4008.5|4020.5|4008.5|4020.6|4008.6|4020|4008|2
1621842910000|2021-05-24 07:55:10|4020|4008|4020|4008|4020|4008|4020|4008|3
1621842920000|2021-05-24 07:55:20|4021|4009|4022.5|4010.5|4022.5|4010.5|4021|4009|1
1621842930000|2021-05-24 07:55:30|4023|4011|4023|4011|4023|4011|4023|4011|0
1621842940000|2021-05-24 07:55:40|4022|4010|4022|4010|4022|4010|4022|4010|9
1621842950000|2021-05-24 07:55:50|||||||||5
1621842960000|2021-05-24 07:56:00|4021.5|4009.5|4022|4010|4022|4010|4021.5|4009.5|9
1621842970000|2021-05-24 07:56:10|4021.5|4009.5|4021.5|4009.5|4022|4010|4021.5|4009.5|2
1621842980000|2021-05-24 07:56:20|4022|4010|4022|4010|4022|4010|4021.5|4009.5|1
1621843000000|2021-05-24 07:56:40|4023|4011|4023|4011|4023|4011|4023|4011|5
1621843010000|2021-05-24 07:56:50|4022.5|4010.5|4020.5|4008.5|4022.5|4010.5|4020|4008|0
1621843020000|2021-05-24 07:57:00|4021|4009|4022.5|4010.5|4023|4011|4021|4009|1
1621843030000|2021-05-24 07:57:10|4023|4011|4023|4011|4023|4011|4022.5|4010.5|0
1621843050000|2021-05-24 07:57:30|||||||||5
1621843070000|2021-05-24 07:57:50|||||||||20
1621843080000|2021-05-24 07:58:00|4024.5|4012.5|4025|4013|4025|4013|4024.5|4012.5|0
1621843090000|2021-05-24 07:58:10|4024.5|4012.5|4025|4013|4025|4013|4024.5|4012.5|5
1621843100000|2021-05-24 07:58:20|4024.5|4012.5|4024.5|4012.5|4024.5|4012.5|4024.5|4012.5|0
1621843110000|2021-05-24 07:58:30|4025|4013|4025|4013|4025|4013|4025|4013|4
1621843120000|2021-05-24 07:58:40|4024.5|4012.5|4024|4012|4024.5|4012.5|4024|4012|2
1621843130000|2021-05-24 07:58:50|4025|4013|4025|4013|4025|4013|4025|4013|0
1621843140000|2021-05-24 07:59:00|4024.5|4012.5|4024.5|4012.5|4024.5|4012.5|4024.5|4012.5|20
1621843150000|2021-05-24 07:59:10|||||||||12
1621843160000|2021-05-24 07:59:20|4027.4|4015.4|4028.9|4016.9|4028.9|4016.9|4027.4|4015.4|8
1621843170000|2021-05-24 07:59:30|||||||||4
1621843180000|2021-05-24 07:59:40|4029|4017|4031.4|4019.4|4031.9|4019.9|4025.5|4009.5|18
1621843190000|2021-05-24 07:59:50|4031.9|4019.9|4035.9|4023.9|4035.9|4023.9|4031.4|4019.4|23
1621843200000|2021-05-24 08:00:00|4033.9|4021.9|4033|4021|4033.9|4021.9|4032.9|4020.9|19
1621843210000|2021-05-24 08:00:10|4034|4022|4034|4022|4034|4022|4033|4021|6
1621843220000|2021-05-24 08:00:20|4036.6|4024.6|4036.6|4024.6|4036.6|4024.6|4036.1|4024.1|44
1621843230000|2021-05-24 08:00:30|4037.1|4025.1|4041.9|4029.9|4041.9|4029.9|4037.1|4025.1|16
1621843240000|2021-05-24 08:00:40|4042.4|4030.4|4043.4|4031.4|4044.9|4032.9|4042.4|4030.4|11
1621843250000|2021-05-24 08:00:50|4042.9|4030.9|4049.5|4037.5|4051|4039|4042.9|4030.9|9
1621843260000|2021-05-24 08:01:00|4050|4038|4046.4|4034.4|4051|4039|4046.4|4034.4|7
1621843270000|2021-05-24 08:01:10|4045.9|4033.9|4046.4|4034.4|4047.4|4035.4|4045.9|4033.9|5
1621843280000|2021-05-24 08:01:20|4045.4|4033.4|4046.9|4034.9|4046.9|4034.9|4045.4|4033.4|1
1621843290000|2021-05-24 08:01:30|4047.4|4035.4|4047.4|4035.4|4047.4|4035.4|4047.4|4035.4|2
1621843300000|2021-05-24 08:01:40|4047.9|4035.9|4048.9|4036.9|4048.9|4036.9|4047.9|4035.9|4
1621843310000|2021-05-24 08:01:50|4048.4|4036.4|4049|4037|4049.5|4037.5|4048.4|4036.4|4
1621843320000|2021-05-24 08:02:00|4048.9|4036.9|4048.9|4036.9|4049|4037|4048.9|4036.9|0
1621843330000|2021-05-24 08:02:10|4047.9|4035.9|4047.9|4035.9|4047.9|4035.9|4047.9|4035.9|0
1621843340000|2021-05-24 08:02:20|4048.4|4036.4|4048.1|4036.1|4048.5|4036.5|4047|4035|7
1621843350000|2021-05-24 08:02:30|4047.1|4035.1|4046.1|4034.1|4047.1|4035.1|4046.1|4034.1|0
1621843360000|2021-05-24 08:02:40|4045.6|4033.6|4047.6|4035.6|4047.6|4035.6|4045.6|4033.6|2
1621843370000|2021-05-24 08:02:50|4047.5|4035.5|4047.6|4035.6|4047.6|4035.6|4047.5|4035.5|1
1621843380000|2021-05-24 08:03:00|4047.1|4035.1|4046.5|4034.5|4047.1|4035.1|4046.4|4034.4|0
1621843390000|2021-05-24 08:03:10|4047|4035|4047|4035|4047.5|4035.5|4047|4035|0
1621843400000|2021-05-24 08:03:20|4047.5|4035.5|4044|4032|4047.5|4035.5|4044|4032|6
1621843410000|2021-05-24 08:03:30|4043.5|4031.5|4041|4029|4043.5|4031.5|4041|4029|0
1621843420000|2021-05-24 08:03:40|4040.5|4028.5|4041.5|4029.5|4041.5|4029.5|4040.5|4028.5|0
1621843430000|2021-05-24 08:03:50|||||||||1
1621843440000|2021-05-24 08:04:00|4040.5|4028.5|4041.9|4029.9|4042|4030|4040.5|4028.5|0
1621843450000|2021-05-24 08:04:10|4039.5|4027.5|4037|4025|4039.5|4027.5|4035.1|4015.1|1
1621843460000|2021-05-24 08:04:20|4036.5|4024.5|4036|4024|4036.5|4024.5|4036|4024|0
1621843470000|2021-05-24 08:04:30|4036.5|4024.5|4037|4025|4037|4025|4036.5|4024.5|0
1621843480000|2021-05-24 08:04:40|4036.5|4024.5|4037|4025|4037|4025|4036.5|4024.5|0
1621843490000|2021-05-24 08:04:50|4039|4027|4039.5|4027.5|4039.5|4027.5|4039|4027|1
1621843500000|2021-05-24 08:05:00|4039|4027|4038|4026|4039|4027|4038|4026|4
1621843510000|2021-05-24 08:05:10|4038.5|4026.5|4042.9|4030.9|4042.9|4030.9|4038.5|4026.5|6
1621843520000|2021-05-24 08:05:20|4042.4|4030.4|4043.8|4031.8|4043.8|4031.8|4042.4|4030.4|5
1621843530000|2021-05-24 08:05:30|4043.4|4031.4|4043.9|4031.9|4043.9|4031.9|4043.4|4031.4|0
1621843540000|2021-05-24 08:05:40|4043.4|4031.4|4042.9|4030.9|4043.4|4031.4|4042.4|4030.4|1
1621843550000|2021-05-24 08:05:50|4043.4|4031.4|4042.9|4030.9|4043.9|4031.9|4042.9|4030.9|0
1621843560000|2021-05-24 08:06:00|4043.4|4031.4|4043.9|4031.9|4044.4|4032.4|4043.4|4031.4|0
1621843570000|2021-05-24 08:06:10|4044.4|4032.4|4044.9|4032.9|4044.9|4032.9|4044.4|4032.4|1
1621843600000|2021-05-24 08:06:40|4045.4|4033.4|4045.9|4033.9|4045.9|4033.9|4045.4|4033.4|0
1621843610000|2021-05-24 08:06:50|4046.4|4034.4|4046.4|4034.4|4046.4|4034.4|4046.4|4034.4|0
1621843620000|2021-05-24 08:07:00|4045.9|4033.9|4045.4|4033.4|4045.9|4033.9|4045.4|4033.4|0
1621843640000|2021-05-24 08:07:20|4045.9|4033.9|4045.4|4033.4|4045.9|4033.9|4045.4|4033.4|2
1621843650000|2021-05-24 08:07:30|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|4044.4|4032.4|0
1621843660000|2021-05-24 08:07:40|4044.4|4032.4|4043.4|4031.4|4044.4|4032.4|4043.4|4031.4|0
1621843670000|2021-05-24 08:07:50|4043.9|4031.9|4043.9|4031.9|4043.9|4031.9|4043.4|4031.4|0
1621843730000|2021-05-24 08:08:50|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|0
1621843740000|2021-05-24 08:09:00|4043.4|4031.4|4045.9|4033.9|4045.9|4033.9|4043.4|4031.4|0
1621843750000|2021-05-24 08:09:10|4046.4|4034.4|4046.4|4034.4|4046.4|4034.4|4046.4|4034.4|2
1621843760000|2021-05-24 08:09:20|4045.9|4033.9|4045.9|4033.9|4045.9|4033.9|4045.9|4033.9|0
1621843770000|2021-05-24 08:09:30|4044.9|4032.9|4043.9|4031.9|4044.9|4032.9|4043.9|4031.9|0
1621843790000|2021-05-24 08:09:50|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|0
1621843810000|2021-05-24 08:10:10|4045.4|4033.4|4045.4|4033.4|4045.4|4033.4|4045.4|4033.4|1
1621843820000|2021-05-24 08:10:20|4045.9|4033.9|4046.9|4034.9|4046.9|4034.9|4045.4|4033.4|1
1621843830000|2021-05-24 08:10:30|4045.4|4033.4|4045.4|4033.4|4045.4|4033.4|4045.4|4033.4|2
1621843840000|2021-05-24 08:10:40|4044.9|4032.9|4044.9|4032.9|4046.4|4034.4|4044.9|4032.9|1
1621843860000|2021-05-24 08:11:00|4045.4|4033.4|4045.4|4033.4|4045.4|4033.4|4045.4|4033.4|0
1621843880000|2021-05-24 08:11:20|||||||||2
1621843890000|2021-05-24 08:11:30|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|0
1621843910000|2021-05-24 08:11:50|||||||||2
1621843930000|2021-05-24 08:12:10|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|0
1621843950000|2021-05-24 08:12:30|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|0
1621843970000|2021-05-24 08:12:50|||||||||5
1621843980000|2021-05-24 08:13:00|4045|4033|4045.4|4033.4|4045.9|4033.9|4045|4033|12
1621843990000|2021-05-24 08:13:10|4045.9|4033.9|4045.9|4033.9|4045.9|4033.9|4045.9|4033.9|2
1621844000000|2021-05-24 08:13:20|4045.4|4033.4|4045.4|4033.4|4045.4|4033.4|4045.4|4033.4|23
1621844010000|2021-05-24 08:13:30|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|0
1621844020000|2021-05-24 08:13:40|||||||||1
1621844030000|2021-05-24 08:13:50|4045.4|4033.4|4045.4|4033.4|4045.4|4033.4|4045.4|4033.4|1
1621844040000|2021-05-24 08:14:00|4045.9|4033.9|4045.9|4033.9|4045.9|4033.9|4045.9|4033.9|0
1621844060000|2021-05-24 08:14:20|4046.9|4034.9|4046.9|4034.9|4047|4035|4046.9|4034.9|26
1621844070000|2021-05-24 08:14:30|4045.9|4033.9|4045.9|4033.9|4045.9|4033.9|4045.9|4033.9|9
1621844080000|2021-05-24 08:14:40|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|4043.9|4031.9|29
1621844090000|2021-05-24 08:14:50|4045.4|4033.4|4045.9|4033.9|4045.9|4033.9|4045.4|4033.4|0
1621844100000|2021-05-24 08:15:00|4046.4|4034.4|4046.4|4034.4|4046.4|4034.4|4045.9|4033.9|4
1621844110000|2021-05-24 08:15:10|4045.5|4033.5|4045.4|4033.4|4045.5|4033.5|4045.4|4033.4|0
1621844120000|2021-05-24 08:15:20|4045.9|4033.9|4045.9|4033.9|4045.9|4033.9|4045.9|4033.9|0
1621844160000|2021-05-24 08:16:00|4045.4|4033.4|4045.4|4033.4|4045.4|4033.4|4045.4|4033.4|6
1621844170000|2021-05-24 08:16:10|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|27
1621844180000|2021-05-24 08:16:20|||||||||1
1621844200000|2021-05-24 08:16:40|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|0
1621844250000|2021-05-24 08:17:30|4043.9|4031.9|4043.9|4031.9|4043.9|4031.9|4043.9|4031.9|0
1621844270000|2021-05-24 08:17:50|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|1
1621844300000|2021-05-24 08:18:20|4042.9|4030.9|4042.9|4030.9|4042.9|4030.9|4042.9|4030.9|1
1621844330000|2021-05-24 08:18:50|||||||||1
1621844340000|2021-05-24 08:19:00|||||||||1
1621844380000|2021-05-24 08:19:40|||||||||1
1621844400000|2021-05-24 08:20:00|||||||||4
1621844410000|2021-05-24 08:20:10|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|3
1621844420000|2021-05-24 08:20:20|4045.4|4033.4|4047.4|4035.4|4047.4|4035.4|4045.4|4033.4|0
1621844430000|2021-05-24 08:20:30|4046.4|4034.4|4045.9|4033.9|4046.4|4034.4|4045.4|4033.4|5
1621844440000|2021-05-24 08:20:40|4046.4|4034.4|4044.9|4032.9|4047.4|4035.4|4044.9|4032.9|3
1621844450000|2021-05-24 08:20:50|4045.4|4033.4|4045.4|4033.4|4045.4|4033.4|4045.4|4033.4|1
1621844460000|2021-05-24 08:21:00|4045.9|4033.9|4044.4|4032.4|4045.9|4033.9|4042.9|4030.9|0
1621844470000|2021-05-24 08:21:10|4044.9|4032.9|4044.4|4032.4|4044.9|4032.9|4044.4|4032.4|1
1621844500000|2021-05-24 08:21:40|4043.9|4031.9|4043.9|4031.9|4043.9|4031.9|4043.9|4031.9|0
1621844520000|2021-05-24 08:22:00|||||||||4
1621844540000|2021-05-24 08:22:20|||||||||3
1621844550000|2021-05-24 08:22:30|||||||||2
1621844570000|2021-05-24 08:22:50|4043.4|4031.4|4043.4|4031.4|4043.4|4031.4|4043.4|4031.4|3
1621844580000|2021-05-24 08:23:00|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|2
1621844590000|2021-05-24 08:23:10|4042.9|4030.9|4042.9|4030.9|4042.9|4030.9|4042.9|4030.9|0
1621844620000|2021-05-24 08:23:40|||||||||3
1621844630000|2021-05-24 08:23:50|||||||||1
1621844680000|2021-05-24 08:24:40|4043.3|4031.3|4043.8|4031.8|4043.8|4031.8|4043.3|4031.3|0
1621844690000|2021-05-24 08:24:50|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|2
1621844700000|2021-05-24 08:25:00|4042.9|4030.9|4043.3|4031.3|4043.3|4031.3|4042.8|4030.8|4
1621844710000|2021-05-24 08:25:10|4043.4|4031.4|4043.4|4031.4|4043.4|4031.4|4043.4|4031.4|0
1621844730000|2021-05-24 08:25:30|4042.9|4030.9|4042.9|4030.9|4043.4|4031.4|4042.9|4030.9|4
1621844750000|2021-05-24 08:25:50|||||||||1
1621844780000|2021-05-24 08:26:20|4042.4|4030.4|4042.4|4030.4|4042.4|4030.4|4041.9|4029.9|1
1621844790000|2021-05-24 08:26:30|||||||||3
1621844810000|2021-05-24 08:26:50|4042.8|4030.8|4042.9|4030.9|4042.9|4030.9|4042.3|4030.3|1
1621844860000|2021-05-24 08:27:40|||||||||4
1621844870000|2021-05-24 08:27:50|||||||||2
1621844880000|2021-05-24 08:28:00|||||||||1
1621844920000|2021-05-24 08:28:40|4042.4|4030.4|4041.9|4029.9|4042.4|4030.4|4041.9|4029.9|0
1621844930000|2021-05-24 08:28:50|4042.4|4030.4|4042.4|4030.4|4042.4|4030.4|4042.4|4030.4|1
1621844940000|2021-05-24 08:29:00|4041.9|4029.9|4041.9|4029.9|4041.9|4029.9|4041.9|4029.9|0
1621844960000|2021-05-24 08:29:20|||||||||2
1621844970000|2021-05-24 08:29:30|4042.4|4030.4|4042.9|4030.9|4042.9|4030.9|4042.4|4030.4|0
1621844990000|2021-05-24 08:29:50|4043.8|4031.8|4044.9|4032.9|4044.9|4032.9|4043.8|4031.8|1
1621845000000|2021-05-24 08:30:00|4044.8|4032.8|4044.4|4032.4|4044.8|4032.8|4044.4|4032.4|2
1621845010000|2021-05-24 08:30:10|4044.3|4032.3|4045.3|4033.3|4045.3|4033.3|4044.3|4032.3|1
1621845020000|2021-05-24 08:30:20|4045.8|4033.8|4046.3|4034.3|4046.3|4034.3|4045.8|4033.8|0
1621845030000|2021-05-24 08:30:30|4046.8|4034.8|4047.3|4035.3|4047.3|4035.3|4046.8|4034.8|0
1621845040000|2021-05-24 08:30:40|4046.8|4034.8|4044.9|4032.9|4047.3|4035.3|4044.9|4032.9|6
1621845070000|2021-05-24 08:31:10|4045.8|4033.8|4046.3|4034.3|4046.3|4034.3|4045.8|4033.8|0
1621845080000|2021-05-24 08:31:20|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|0
1621845150000|2021-05-24 08:32:30|||||||||1
1621845160000|2021-05-24 08:32:40|4045.8|4033.8|4046.3|4034.3|4046.3|4034.3|4045.8|4033.8|6
1621845170000|2021-05-24 08:32:50|4045.8|4033.8|4045.4|4033.4|4045.9|4033.9|4045.4|4033.4|11
1621845180000|2021-05-24 08:33:00|4045.3|4033.3|4044.9|4032.9|4045.3|4033.3|4044.9|4032.9|6
1621845190000|2021-05-24 08:33:10|||||||||1
1621845200000|2021-05-24 08:33:20|||||||||1
1621845210000|2021-05-24 08:33:30|4044.8|4032.8|4044.8|4032.8|4044.8|4032.8|4044.8|4032.8|1
1621845220000|2021-05-24 08:33:40|4043.4|4031.4|4043.4|4031.4|4043.4|4031.4|4043.4|4031.4|1
1621845230000|2021-05-24 08:33:50|4042.9|4030.9|4042.4|4030.4|4042.9|4030.9|4042.4|4030.4|2
1621845240000|2021-05-24 08:34:00|4042.3|4030.3|4042.3|4030.3|4042.3|4030.3|4042.3|4030.3|1
1621845250000|2021-05-24 08:34:10|4041.8|4029.8|4041.4|4029.4|4042.3|4030.3|4041.4|4029.4|3
1621845260000|2021-05-24 08:34:20|4041.3|4029.3|4041.3|4029.3|4041.3|4029.3|4041.3|4029.3|0
1621845290000|2021-05-24 08:34:50|4041.8|4029.8|4041.8|4029.8|4041.8|4029.8|4041.8|4029.8|3
1621845300000|2021-05-24 08:35:00|4041.9|4029.9|4041.4|4029.4|4041.9|4029.9|4041.4|4029.4|3
1621845310000|2021-05-24 08:35:10|4043.4|4031.4|4043.4|4031.4|4043.4|4031.4|4043.4|4031.4|1
1621845330000|2021-05-24 08:35:30|4043.9|4031.9|4043.9|4031.9|4043.9|4031.9|4043.4|4031.4|0
1621845340000|2021-05-24 08:35:40|4043.8|4031.8|4043.8|4031.8|4043.8|4031.8|4043.8|4031.8|2
1621845350000|2021-05-24 08:35:50|4044.8|4032.8|4044.8|4032.8|4044.8|4032.8|4044.8|4032.8|0
1621845410000|2021-05-24 08:36:50|||||||||1
1621845420000|2021-05-24 08:37:00|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|2
1621845430000|2021-05-24 08:37:10|4045.8|4033.8|4045.8|4033.8|4045.8|4033.8|4045.8|4033.8|0
1621845480000|2021-05-24 08:38:00|4045.3|4033.3|4045.8|4033.8|4045.8|4033.8|4045.3|4033.3|0
1621845500000|2021-05-24 08:38:20|4045.3|4033.3|4045.3|4033.3|4045.3|4033.3|4044.8|4032.8|5
1621845510000|2021-05-24 08:38:30|4044.8|4032.8|4044.8|4032.8|4044.8|4032.8|4044.8|4032.8|8
1621845520000|2021-05-24 08:38:40|||||||||1
1621845530000|2021-05-24 08:38:50|4045.3|4033.3|4044.8|4032.8|4045.3|4033.3|4044.8|4032.8|1
1621845540000|2021-05-24 08:39:00|4043.8|4031.8|4043.3|4031.3|4043.8|4031.8|4043.3|4031.3|12
1621845560000|2021-05-24 08:39:20|4042.8|4030.8|4042.8|4030.8|4043.3|4031.3|4042.8|4030.8|1
1621845580000|2021-05-24 08:39:40|4042.4|4030.4|4041.9|4029.9|4042.4|4030.4|4041.9|4029.9|0
1621845590000|2021-05-24 08:39:50|4041.8|4029.8|4040.8|4028.8|4041.8|4029.8|4040.8|4028.8|0
1621845600000|2021-05-24 08:40:00|4041.8|4029.8|4040.8|4028.8|4041.8|4029.8|4040.8|4028.8|6
1621845630000|2021-05-24 08:40:30|4040.9|4028.9|4040.9|4028.9|4040.9|4028.9|4040.8|4028.8|0
1621845640000|2021-05-24 08:40:40|4040.8|4028.8|4042.4|4030.4|4042.4|4030.4|4040.8|4028.8|1
1621845650000|2021-05-24 08:40:50|4041.9|4029.9|4042.4|4030.4|4042.4|4030.4|4041.9|4029.9|0
1621845660000|2021-05-24 08:41:00|4041.9|4029.9|4041.4|4029.4|4041.9|4029.9|4041.4|4029.4|0
1621845670000|2021-05-24 08:41:10|4040.9|4028.9|4040.9|4028.9|4040.9|4028.9|4040.9|4028.9|2
1621845680000|2021-05-24 08:41:20|4040.8|4028.8|4040.9|4028.9|4040.9|4028.9|4040.8|4028.8|7
1621845710000|2021-05-24 08:41:50|4041.4|4029.4|4040.8|4028.8|4041.4|4029.4|4040.8|4028.8|1
1621845770000|2021-05-24 08:42:50|4040.9|4028.9|4040.9|4028.9|4040.9|4028.9|4040.9|4028.9|1
1621845780000|2021-05-24 08:43:00|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|0
1621845790000|2021-05-24 08:43:10|4040.3|4028.3|4040.3|4028.3|4040.3|4028.3|4040.3|4028.3|8
1621845800000|2021-05-24 08:43:20|4039.8|4027.8|4039.9|4027.9|4039.9|4027.9|4039.8|4027.8|3
1621845810000|2021-05-24 08:43:30|4041.3|4029.3|4041.8|4029.8|4041.8|4029.8|4041.3|4029.3|8
1621845820000|2021-05-24 08:43:40|4040.8|4028.8|4040.4|4028.4|4040.9|4028.9|4040.4|4028.4|2
1621845830000|2021-05-24 08:43:50|4040.3|4028.3|4038.8|4026.8|4040.4|4028.4|4038.8|4026.8|12
1621845900000|2021-05-24 08:45:00|||||||||1
1621845910000|2021-05-24 08:45:10|4038.3|4026.3|4038.3|4026.3|4038.3|4026.3|4038.3|4026.3|20
1621845920000|2021-05-24 08:45:20|4038.8|4026.8|4038.8|4026.8|4038.8|4026.8|4038.8|4026.8|0
1621845930000|2021-05-24 08:45:30|4038.3|4026.3|4038.3|4026.3|4038.3|4026.3|4038.3|4026.3|10
1621845970000|2021-05-24 08:46:10|4038.8|4026.8|4038.8|4026.8|4038.8|4026.8|4038.8|4026.8|13
1621845980000|2021-05-24 08:46:20|4042.8|4030.8|4042.8|4030.8|4042.8|4030.8|4042.3|4030.3|4
1621845990000|2021-05-24 08:46:30|4043.3|4031.3|4043.8|4031.8|4043.8|4031.8|4043.3|4031.3|3
1621846000000|2021-05-24 08:46:40|4043.3|4031.3|4042.8|4030.8|4043.3|4031.3|4041.8|4029.8|0
1621846010000|2021-05-24 08:46:50|4043.3|4031.3|4042.8|4030.8|4043.8|4031.8|4042.3|4030.3|1
1621846020000|2021-05-24 08:47:00|4042.3|4030.3|4042.3|4030.3|4042.3|4030.3|4042.3|4030.3|0
1621846070000|2021-05-24 08:47:50|4042.8|4030.8|4042.8|4030.8|4042.8|4030.8|4042.8|4030.8|0
1621846100000|2021-05-24 08:48:20|4043.3|4031.3|4042.8|4030.8|4043.3|4031.3|4042.8|4030.8|0
1621846120000|2021-05-24 08:48:40|4041.8|4029.8|4042.8|4030.8|4042.8|4030.8|4041.8|4029.8|0
1621846130000|2021-05-24 08:48:50|||||||||1
1621846150000|2021-05-24 08:49:10|4043.3|4031.3|4044.3|4032.3|4044.3|4032.3|4043.3|4031.3|2
1621846160000|2021-05-24 08:49:20|4043.8|4031.8|4044.3|4032.3|4044.3|4032.3|4043.8|4031.8|0
1621846170000|2021-05-24 08:49:30|4042.8|4030.8|4042.8|4030.8|4042.8|4030.8|4042.8|4030.8|1
1621846180000|2021-05-24 08:49:40|||||||||2
1621846190000|2021-05-24 08:49:50|4044.3|4032.3|4043.8|4031.8|4044.3|4032.3|4043.8|4031.8|6
1621846210000|2021-05-24 08:50:10|4044.3|4032.3|4045.8|4033.8|4045.8|4033.8|4044.3|4032.3|11
1621846220000|2021-05-24 08:50:20|||||||||15
1621846230000|2021-05-24 08:50:30|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|6
1621846240000|2021-05-24 08:50:40|4046.8|4034.8|4046.3|4034.3|4046.8|4034.8|4046.3|4034.3|17
1621846250000|2021-05-24 08:50:50|4045.8|4033.8|4045.8|4033.8|4045.8|4033.8|4045.8|4033.8|0
1621846260000|2021-05-24 08:51:00|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|2
1621846280000|2021-05-24 08:51:20|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|6
1621846290000|2021-05-24 08:51:30|||||||||3
1621846300000|2021-05-24 08:51:40|||||||||1
1621846310000|2021-05-24 08:51:50|||||||||6
1621846320000|2021-05-24 08:52:00|4047.8|4035.8|4048.3|4036.3|4048.3|4036.3|4047.8|4035.8|2
1621846330000|2021-05-24 08:52:10|4047.8|4035.8|4048.3|4036.3|4048.3|4036.3|4047.3|4035.3|0
1621846340000|2021-05-24 08:52:20|4049.8|4037.8|4051.3|4039.3|4051.8|4039.8|4049.8|4037.8|14
1621846350000|2021-05-24 08:52:30|4051.8|4039.8|4053.3|4041.3|4053.8|4041.8|4051.3|4039.3|14
1621846360000|2021-05-24 08:52:40|4053.2|4041.2|4051.3|4039.3|4053.7|4041.7|4051.3|4039.3|4
1621846370000|2021-05-24 08:52:50|4051.8|4039.8|4049.3|4037.3|4051.8|4039.8|4047.8|4035.8|20
1621846380000|2021-05-24 08:53:00|4050.3|4038.3|4052.7|4040.7|4052.7|4040.7|4050.3|4038.3|8
1621846390000|2021-05-24 08:53:10|4052.3|4040.3|4054.8|4042.8|4054.8|4042.8|4052.3|4040.3|12
1621846400000|2021-05-24 08:53:20|4055.7|4043.7|4056.8|4044.8|4058.2|4046.2|4055.7|4043.7|0
1621846410000|2021-05-24 08:53:30|4057.2|4045.2|4057.7|4045.7|4057.7|4045.7|4057.2|4045.2|5
1621846420000|2021-05-24 08:53:40|4058.2|4046.2|4060.3|4048.3|4060.3|4048.3|4057.7|4045.7|5
1621846440000|2021-05-24 08:54:00|4059.8|4047.8|4059.8|4047.8|4060.3|4048.3|4059.3|4047.3|10
1621846450000|2021-05-24 08:54:10|4059.3|4047.3|4057.3|4045.3|4059.3|4047.3|4057.3|4045.3|0
1621846460000|2021-05-24 08:54:20|4057.8|4045.8|4057.3|4045.3|4057.8|4045.8|4057.2|4045.2|0
1621846470000|2021-05-24 08:54:30|4057.2|4045.2|4055.3|4043.3|4057.3|4045.3|4055.3|4043.3|0
1621846480000|2021-05-24 08:54:40|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|0
1621846490000|2021-05-24 08:54:50|4056.3|4044.3|4056.3|4044.3|4056.3|4044.3|4056.3|4044.3|0
1621846500000|2021-05-24 08:55:00|4056.4|4044.4|4057.3|4045.3|4057.3|4045.3|4056.4|4044.4|5
1621846510000|2021-05-24 08:55:10|4057.8|4045.8|4056.8|4044.8|4057.8|4045.8|4056.8|4044.8|4
1621846520000|2021-05-24 08:55:20|4057.3|4045.3|4057.3|4045.3|4057.8|4045.8|4056.8|4044.8|0
1621846530000|2021-05-24 08:55:30|4056.8|4044.8|4055.8|4043.8|4056.8|4044.8|4055.8|4043.8|0
1621846540000|2021-05-24 08:55:40|4056.3|4044.3|4056.3|4044.3|4056.3|4044.3|4055.8|4043.8|0
1621846560000|2021-05-24 08:56:00|4056.8|4044.8|4056.8|4044.8|4056.8|4044.8|4056.8|4044.8|0
1621846570000|2021-05-24 08:56:10|4057.3|4045.3|4057.8|4045.8|4057.8|4045.8|4057.3|4045.3|0
1621846590000|2021-05-24 08:56:30|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|0
1621846600000|2021-05-24 08:56:40|4056.8|4044.8|4055.8|4043.8|4056.8|4044.8|4055.8|4043.8|0
1621846610000|2021-05-24 08:56:50|4054.8|4042.8|4054.3|4042.3|4054.8|4042.8|4053.8|4041.8|0
1621846620000|2021-05-24 08:57:00|4053.8|4041.8|4053.3|4041.3|4053.8|4041.8|4053.3|4041.3|0
1621846630000|2021-05-24 08:57:10|4052.8|4040.8|4052.3|4040.3|4052.8|4040.8|4051.8|4039.8|0
1621846640000|2021-05-24 08:57:20|4051.8|4039.8|4050.9|4038.9|4051.8|4039.8|4050.9|4038.9|0
1621846650000|2021-05-24 08:57:30|4055.3|4043.3|4055.8|4043.8|4055.8|4043.8|4054.8|4042.8|0
1621846660000|2021-05-24 08:57:40|4056.8|4044.8|4057.3|4045.3|4057.8|4045.8|4056.8|4044.8|1
1621846670000|2021-05-24 08:57:50|4057.8|4045.8|4057.8|4045.8|4058.3|4046.3|4057.3|4045.3|0
1621846680000|2021-05-24 08:58:00|4057.3|4045.3|4057.8|4045.8|4058.7|4046.7|4056.8|4044.8|0
1621846690000|2021-05-24 08:58:10|4057.3|4045.3|4058.8|4046.8|4058.8|4046.8|4057.3|4045.3|0
1621846710000|2021-05-24 08:58:30|4057.8|4045.8|4055.8|4043.8|4058.8|4046.8|4055.8|4043.8|46
1621846720000|2021-05-24 08:58:40|4054.8|4042.8|4055.3|4043.3|4055.3|4043.3|4054.8|4042.8|2
1621846730000|2021-05-24 08:58:50|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|3
1621846740000|2021-05-24 08:59:00|4055.3|4043.3|4055.3|4043.3|4055.3|4043.3|4055.3|4043.3|0
1621846750000|2021-05-24 08:59:10|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|3
1621846760000|2021-05-24 08:59:20|4055.3|4043.3|4055.3|4043.3|4055.3|4043.3|4055.3|4043.3|5
1621846770000|2021-05-24 08:59:30|4054.8|4042.8|4055.3|4043.3|4055.3|4043.3|4054.8|4042.8|4
1621846780000|2021-05-24 08:59:40|4054.8|4042.8|4055.3|4043.3|4055.3|4043.3|4054.8|4042.8|1
1621846790000|2021-05-24 08:59:50|||||||||24
1621846800000|2021-05-24 09:00:00|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|7
1621846820000|2021-05-24 09:00:20|||||||||4
1621846830000|2021-05-24 09:00:30|4055.7|4043.7|4056.3|4044.3|4056.3|4044.3|4055.7|4043.7|5
1621846840000|2021-05-24 09:00:40|4055.8|4043.8|4056.8|4044.8|4056.8|4044.8|4055.3|4043.3|0
1621846850000|2021-05-24 09:00:50|4056.3|4044.3|4053.7|4041.7|4056.3|4044.3|4053.7|4041.7|12
1621846860000|2021-05-24 09:01:00|4055.2|4043.2|4056.3|4044.3|4056.3|4044.3|4055.2|4043.2|4
1621846870000|2021-05-24 09:01:10|4056.8|4044.8|4056.8|4044.8|4056.8|4044.8|4056.3|4044.3|0
1621846890000|2021-05-24 09:01:30|4056.3|4044.3|4056.8|4044.8|4056.8|4044.8|4056.3|4044.3|0
1621846900000|2021-05-24 09:01:40|4057.8|4045.8|4057.3|4045.3|4057.8|4045.8|4057.3|4045.3|0
1621846910000|2021-05-24 09:01:50|4056.3|4044.3|4057.8|4045.8|4057.8|4045.8|4056.3|4044.3|0
1621846920000|2021-05-24 09:02:00|4057.3|4045.3|4059.3|4047.3|4059.3|4047.3|4057.3|4045.3|0
1621846930000|2021-05-24 09:02:10|4058.3|4046.3|4059.8|4047.8|4059.8|4047.8|4058.3|4046.3|0
1621846940000|2021-05-24 09:02:20|4059.3|4047.3|4059.2|4047.2|4059.3|4047.3|4057.8|4045.8|0
1621846950000|2021-05-24 09:02:30|4058.8|4046.8|4059.7|4047.7|4059.8|4047.8|4058.8|4046.8|0
1621846960000|2021-05-24 09:02:40|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|0
1621846970000|2021-05-24 09:02:50|4059.7|4047.7|4059.7|4047.7|4059.7|4047.7|4059.3|4047.3|0
1621846980000|2021-05-24 09:03:00|4059.3|4047.3|4059.3|4047.3|4059.3|4047.3|4059.3|4047.3|0
1621846990000|2021-05-24 09:03:10|4059.7|4047.7|4059.8|4047.8|4059.8|4047.8|4059.7|4047.7|0
1621847010000|2021-05-24 09:03:30|4061.8|4049.8|4062.8|4050.8|4062.8|4050.8|4061.8|4049.8|28
1621847020000|2021-05-24 09:03:40|4062.3|4050.3|4062.3|4050.3|4062.3|4050.3|4062.3|4050.3|24
1621847030000|2021-05-24 09:03:50|4062.2|4050.2|4062.7|4050.7|4062.7|4050.7|4062.2|4050.2|0
1621847040000|2021-05-24 09:04:00|4062.3|4050.3|4065.2|4053.2|4066.2|4054.2|4062.3|4050.3|2
1621847050000|2021-05-24 09:04:10|4065.7|4053.7|4065.7|4053.7|4065.7|4053.7|4065.7|4053.7|0
1621847060000|2021-05-24 09:04:20|4066.2|4054.2|4067.7|4055.7|4067.7|4055.7|4065.7|4053.7|0
1621847070000|2021-05-24 09:04:30|4068.2|4056.2|4068.2|4056.2|4068.2|4056.2|4067.7|4055.7|0
1621847080000|2021-05-24 09:04:40|4067.7|4055.7|4070.2|4058.2|4070.2|4058.2|4067.7|4055.7|3
1621847090000|2021-05-24 09:04:50|4070.7|4058.7|4067.7|4055.7|4070.7|4058.7|4067.7|4055.7|2
1621847100000|2021-05-24 09:05:00|4069.8|4057.8|4070.3|4058.3|4070.3|4058.3|4069.8|4057.8|6
1621847110000|2021-05-24 09:05:10|4069.8|4057.8|4071.7|4059.7|4071.7|4059.7|4069.8|4057.8|16
1621847120000|2021-05-24 09:05:20|4070.8|4058.8|4069.8|4057.8|4071.2|4059.2|4069.8|4057.8|11
1621847130000|2021-05-24 09:05:30|||||||||7
1621847140000|2021-05-24 09:05:40|||||||||13
1621847150000|2021-05-24 09:05:50|4070.3|4058.3|4070.3|4058.3|4070.3|4058.3|4070.3|4058.3|1
1621847160000|2021-05-24 09:06:00|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|8
1621847170000|2021-05-24 09:06:10|4069.3|4057.3|4069.3|4057.3|4069.3|4057.3|4069.3|4057.3|4
1621847180000|2021-05-24 09:06:20|4068.8|4056.8|4067.8|4055.8|4068.8|4056.8|4067.8|4055.8|21
1621847190000|2021-05-24 09:06:30|4067.3|4055.3|4065.8|4053.8|4067.8|4055.8|4065.8|4053.8|0
1621847200000|2021-05-24 09:06:40|4065.3|4053.3|4066.3|4054.3|4066.8|4054.8|4064.8|4052.8|0
1621847210000|2021-05-24 09:06:50|4065.8|4053.8|4066.3|4054.3|4066.3|4054.3|4065.8|4053.8|0
1621847220000|2021-05-24 09:07:00|4066.8|4054.8|4065.3|4053.3|4066.8|4054.8|4065.3|4053.3|0
1621847230000|2021-05-24 09:07:10|4066.3|4054.3|4066.3|4054.3|4066.8|4054.8|4066.3|4054.3|0
1621847240000|2021-05-24 09:07:20|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|0
1621847250000|2021-05-24 09:07:30|4065.3|4053.3|4066.3|4054.3|4066.3|4054.3|4065.3|4053.3|0
1621847260000|2021-05-24 09:07:40|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|0
1621847270000|2021-05-24 09:07:50|4063.8|4051.8|4063.8|4051.8|4063.8|4051.8|4063.8|4051.8|1
1621847290000|2021-05-24 09:08:10|4064.8|4052.8|4065.3|4053.3|4065.3|4053.3|4064.8|4052.8|0
1621847360000|2021-05-24 09:09:20|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|0
1621847380000|2021-05-24 09:09:40|4066.3|4054.3|4065.8|4053.8|4066.3|4054.3|4065.8|4053.8|0
1621847400000|2021-05-24 09:10:00|4066.8|4054.8|4066.8|4054.8|4066.8|4054.8|4066.8|4054.8|0
1621847420000|2021-05-24 09:10:20|4067.8|4055.8|4069.7|4057.7|4069.7|4057.7|4067.8|4055.8|0
1621847430000|2021-05-24 09:10:30|4070.2|4058.2|4070.2|4058.2|4070.2|4058.2|4070.2|4058.2|0
1621847450000|2021-05-24 09:10:50|4071.2|4059.2|4072.2|4060.2|4072.2|4060.2|4071.2|4059.2|1
1621847460000|2021-05-24 09:11:00|4073.7|4061.7|4073.7|4061.7|4073.7|4061.7|4073.7|4061.7|19
1621847470000|2021-05-24 09:11:10|4074.2|4062.2|4075.7|4063.7|4075.7|4063.7|4074.2|4062.2|21
1621847480000|2021-05-24 09:11:20|4075.2|4063.2|4075.2|4063.2|4075.2|4063.2|4075.2|4063.2|0
1621847490000|2021-05-24 09:11:30|4074.7|4062.7|4074.7|4062.7|4075.2|4063.2|4074.7|4062.7|0
1621847510000|2021-05-24 09:11:50|4074.2|4062.2|4073.7|4061.7|4074.2|4062.2|4073.7|4061.7|1
1621847520000|2021-05-24 09:12:00|4074.2|4062.2|4073.7|4061.7|4074.2|4062.2|4073.7|4061.7|8
1621847530000|2021-05-24 09:12:10|||||||||12
1621847540000|2021-05-24 09:12:20|4074.2|4062.2|4074.7|4062.7|4074.7|4062.7|4074.2|4062.2|0
1621847550000|2021-05-24 09:12:30|4075.7|4063.7|4075.7|4063.7|4075.7|4063.7|4075.7|4063.7|0
1621847570000|2021-05-24 09:12:50|4075.2|4063.2|4075.7|4063.7|4075.7|4063.7|4075.2|4063.2|0
1621847590000|2021-05-24 09:13:10|4075.2|4063.2|4074.7|4062.7|4075.2|4063.2|4074.7|4062.7|0
1621847600000|2021-05-24 09:13:20|4075.7|4063.7|4075.2|4063.2|4075.7|4063.7|4075.2|4063.2|0
1621847620000|2021-05-24 09:13:40|4075.7|4063.7|4075.7|4063.7|4075.7|4063.7|4075.7|4063.7|0
1621847650000|2021-05-24 09:14:10|4076.7|4064.7|4076.7|4064.7|4076.7|4064.7|4076.7|4064.7|2
1621847660000|2021-05-24 09:14:20|4077.2|4065.2|4077.2|4065.2|4077.7|4065.7|4077.2|4065.2|57
1621847670000|2021-05-24 09:14:30|||||||||7
1621847680000|2021-05-24 09:14:40|4077.7|4065.7|4077.7|4065.7|4077.7|4065.7|4077.7|4065.7|7
1621847690000|2021-05-24 09:14:50|4078.7|4066.7|4078.7|4066.7|4078.7|4066.7|4078.7|4066.7|34
1621847700000|2021-05-24 09:15:00|||||||||8
1621847710000|2021-05-24 09:15:10|4079.2|4067.2|4078.7|4066.7|4079.2|4067.2|4078.7|4066.7|46
1621847720000|2021-05-24 09:15:20|4079.7|4067.7|4078.7|4066.7|4079.7|4067.7|4078.7|4066.7|19
1621847730000|2021-05-24 09:15:30|4078.2|4066.2|4076.7|4064.7|4078.2|4066.2|4076.7|4064.7|7
1621847740000|2021-05-24 09:15:40|4076.2|4064.2|4074.7|4062.7|4076.2|4064.2|4074.7|4062.7|2
1621847750000|2021-05-24 09:15:50|4075.2|4063.2|4074.7|4062.7|4075.2|4063.2|4074.7|4062.7|20
1621847760000|2021-05-24 09:16:00|4075.7|4063.7|4073.2|4061.2|4075.7|4063.7|4073.2|4061.2|34
1621847770000|2021-05-24 09:16:10|4072.2|4060.2|4071.2|4059.2|4072.2|4060.2|4071.2|4059.2|4
1621847780000|2021-05-24 09:16:20|4070.7|4058.7|4072.7|4060.7|4072.7|4060.7|4070.2|4058.2|4
1621847790000|2021-05-24 09:16:30|4072.2|4060.2|4072.2|4060.2|4072.2|4060.2|4072.2|4060.2|0
1621847800000|2021-05-24 09:16:40|4071.7|4059.7|4070.7|4058.7|4071.7|4059.7|4070.7|4058.7|5
1621847810000|2021-05-24 09:16:50|4070.2|4058.2|4070.2|4058.2|4070.2|4058.2|4070.2|4058.2|1
1621847820000|2021-05-24 09:17:00|4069.7|4057.7|4069.7|4057.7|4069.7|4057.7|4069.7|4057.7|2
1621847830000|2021-05-24 09:17:10|4068.3|4056.3|4068.2|4056.2|4068.7|4056.7|4068.2|4056.2|2
1621847840000|2021-05-24 09:17:20|4067.7|4055.7|4067.7|4055.7|4067.7|4055.7|4067.7|4055.7|0
1621847880000|2021-05-24 09:18:00|4069.7|4057.7|4069.7|4057.7|4069.7|4057.7|4069.7|4057.7|9
1621847890000|2021-05-24 09:18:10|4068.7|4056.7|4068.2|4056.2|4068.7|4056.7|4068.2|4056.2|1
1621847910000|2021-05-24 09:18:30|4067.7|4055.7|4067.2|4055.2|4067.7|4055.7|4067.2|4055.2|0
1621847940000|2021-05-24 09:19:00|4066.2|4054.2|4066.2|4054.2|4066.2|4054.2|4066.2|4054.2|2
1621847960000|2021-05-24 09:19:20|4066.3|4054.3|4065.8|4053.8|4066.3|4054.3|4065.8|4053.8|18
1621847970000|2021-05-24 09:19:30|4065.3|4053.3|4062.3|4050.3|4065.3|4053.3|4062.3|4050.3|10
1621847980000|2021-05-24 09:19:40|4061.8|4049.8|4061.8|4049.8|4062.3|4050.3|4061.3|4049.3|6
1621847990000|2021-05-24 09:19:50|4059.8|4047.8|4058.8|4046.8|4059.8|4047.8|4058.3|4046.3|4
1621848000000|2021-05-24 09:20:00|4059.8|4047.8|4059.2|4047.2|4059.8|4047.8|4058.7|4046.7|0
1621848010000|2021-05-24 09:20:10|4061.8|4049.8|4061.7|4049.7|4062.8|4050.8|4061.3|4049.3|2
1621848020000|2021-05-24 09:20:20|4062.2|4050.2|4062.2|4050.2|4062.7|4050.7|4062.2|4050.2|0
1621848030000|2021-05-24 09:20:30|4061.8|4049.8|4061.7|4049.7|4061.8|4049.8|4061.7|4049.7|4
1621848040000|2021-05-24 09:20:40|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|1
1621848050000|2021-05-24 09:20:50|4061.7|4049.7|4062.2|4050.2|4062.2|4050.2|4061.7|4049.7|1
1621848060000|2021-05-24 09:21:00|4061.7|4049.7|4060.8|4048.8|4061.8|4049.8|4060.8|4048.8|1
1621848070000|2021-05-24 09:21:10|4059.8|4047.8|4059.8|4047.8|4060.3|4048.3|4059.8|4047.8|6
1621848080000|2021-05-24 09:21:20|4059.9|4047.9|4064.3|4052.3|4064.3|4052.3|4059.9|4047.9|2
1621848090000|2021-05-24 09:21:30|4063.8|4051.8|4064.3|4052.3|4065.3|4053.3|4060.4|4048.4|18
1621848100000|2021-05-24 09:21:40|4062.4|4050.4|4064.2|4052.2|4064.2|4052.2|4062.4|4050.4|7
1621848110000|2021-05-24 09:21:50|4064.7|4052.7|4066.2|4054.2|4066.2|4054.2|4064.7|4052.7|6
1621848120000|2021-05-24 09:22:00|4065.7|4053.7|4066.7|4054.7|4066.7|4054.7|4065.7|4053.7|0
1621848130000|2021-05-24 09:22:10|4067.2|4055.2|4064.7|4052.7|4067.2|4055.2|4064.7|4052.7|0
1621848140000|2021-05-24 09:22:20|4065.7|4053.7|4064.7|4052.7|4065.7|4053.7|4064.7|4052.7|1
1621848150000|2021-05-24 09:22:30|4065.2|4053.2|4065.2|4053.2|4065.2|4053.2|4065.2|4053.2|2
1621848160000|2021-05-24 09:22:40|4063.7|4051.7|4062.7|4050.7|4063.7|4051.7|4062.2|4050.2|0
1621848170000|2021-05-24 09:22:50|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|0
1621848180000|2021-05-24 09:23:00|4062.7|4050.7|4061.7|4049.7|4062.7|4050.7|4061.7|4049.7|2
1621848190000|2021-05-24 09:23:10|4061.2|4049.2|4060.2|4048.2|4061.2|4049.2|4060.2|4048.2|0
1621848200000|2021-05-24 09:23:20|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|0
1621848210000|2021-05-24 09:23:30|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|3
1621848220000|2021-05-24 09:23:40|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|4060.2|4048.2|0
1621848230000|2021-05-24 09:23:50|4059.8|4047.8|4058.8|4046.8|4059.8|4047.8|4058.8|4046.8|7
1621848240000|2021-05-24 09:24:00|||||||||4
1621848250000|2021-05-24 09:24:10|4058.7|4046.7|4058.2|4046.2|4058.7|4046.7|4058.2|4046.2|3
1621848260000|2021-05-24 09:24:20|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|0
1621848270000|2021-05-24 09:24:30|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|0
1621848280000|2021-05-24 09:24:40|4058.7|4046.7|4058.3|4046.3|4058.7|4046.7|4058.3|4046.3|0
1621848290000|2021-05-24 09:24:50|4058.2|4046.2|4058.7|4046.7|4058.7|4046.7|4058.2|4046.2|0
1621848300000|2021-05-24 09:25:00|||||||||2
1621848310000|2021-05-24 09:25:10|4059.2|4047.2|4061.7|4049.7|4061.7|4049.7|4059.2|4047.2|0
1621848320000|2021-05-24 09:25:20|4061.2|4049.2|4062.2|4050.2|4062.2|4050.2|4061.2|4049.2|1
1621848340000|2021-05-24 09:25:40|4061.7|4049.7|4061.7|4049.7|4061.7|4049.7|4061.7|4049.7|0
1621848350000|2021-05-24 09:25:50|4062.7|4050.7|4063.2|4051.2|4063.2|4051.2|4062.7|4050.7|0
1621848370000|2021-05-24 09:26:10|4062.7|4050.7|4062.7|4050.7|4062.7|4050.7|4062.2|4050.2|0
1621848390000|2021-05-24 09:26:30|4063.7|4051.7|4064.7|4052.7|4064.7|4052.7|4063.7|4051.7|0
1621848400000|2021-05-24 09:26:40|4064.2|4052.2|4064.2|4052.2|4064.2|4052.2|4064.2|4052.2|0
1621848410000|2021-05-24 09:26:50|4064.7|4052.7|4064.7|4052.7|4064.7|4052.7|4064.7|4052.7|0
1621848420000|2021-05-24 09:27:00|4066.2|4054.2|4065.7|4053.7|4066.2|4054.2|4065.7|4053.7|0
1621848430000|2021-05-24 09:27:10|4064.2|4052.2|4063.2|4051.2|4064.2|4052.2|4063.2|4051.2|0
1621848450000|2021-05-24 09:27:30|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|0
1621848460000|2021-05-24 09:27:40|4064.7|4052.7|4064.7|4052.7|4064.7|4052.7|4064.7|4052.7|5
1621848470000|2021-05-24 09:27:50|4064.2|4052.2|4059.8|4047.8|4064.2|4052.2|4059.8|4047.8|0
1621848480000|2021-05-24 09:28:00|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|5
1621848490000|2021-05-24 09:28:10|4061.7|4049.7|4060.7|4048.7|4062.2|4050.2|4060.7|4048.7|0
1621848500000|2021-05-24 09:28:20|4060.2|4048.2|4059.3|4047.3|4060.2|4048.2|4059.3|4047.3|0
1621848510000|2021-05-24 09:28:30|4058.8|4046.8|4060.7|4048.7|4060.7|4048.7|4058.3|4046.3|0
1621848520000|2021-05-24 09:28:40|4059.2|4047.2|4059.3|4047.3|4059.8|4047.8|4059.2|4047.2|0
1621848530000|2021-05-24 09:28:50|4059.8|4047.8|4059.3|4047.3|4059.8|4047.8|4059.3|4047.3|0
1621848540000|2021-05-24 09:29:00|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|0
1621848550000|2021-05-24 09:29:10|4058.3|4046.3|4057.8|4045.8|4058.3|4046.3|4057.8|4045.8|0
1621848570000|2021-05-24 09:29:30|4057.3|4045.3|4062.3|4050.3|4062.3|4050.3|4056.8|4044.8|18
1621848580000|2021-05-24 09:29:40|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|2
1621848590000|2021-05-24 09:29:50|4059.8|4047.8|4059.3|4047.3|4059.8|4047.8|4058.3|4046.3|2
1621848600000|2021-05-24 09:30:00|4058.3|4046.3|4057.2|4045.2|4058.3|4046.3|4056.7|4044.7|0
1621848610000|2021-05-24 09:30:10|4056.7|4044.7|4055.7|4043.7|4056.7|4044.7|4055.2|4043.2|0
1621848620000|2021-05-24 09:30:20|4056.2|4044.2|4055.8|4043.8|4056.3|4044.3|4055.3|4043.3|0
1621848630000|2021-05-24 09:30:30|4055.3|4043.3|4055.3|4043.3|4055.3|4043.3|4054.8|4042.8|0
1621848640000|2021-05-24 09:30:40|4054.8|4042.8|4052.3|4040.3|4055.3|4043.3|4052.3|4040.3|2
1621848660000|2021-05-24 09:31:00|4051.3|4039.3|4050.8|4038.8|4051.3|4039.3|4050.3|4038.3|10
1621848670000|2021-05-24 09:31:10|4051.8|4039.8|4055.8|4043.8|4056.3|4044.3|4051.8|4039.8|0
1621848680000|2021-05-24 09:31:20|4055.3|4043.3|4055.3|4043.3|4055.3|4043.3|4055.3|4043.3|1
1621848690000|2021-05-24 09:31:30|4054.8|4042.8|4054.3|4042.3|4054.8|4042.8|4053.8|4041.8|0
1621848710000|2021-05-24 09:31:50|4053.3|4041.3|4053.8|4041.8|4054.3|4042.3|4053.3|4041.3|0
1621848720000|2021-05-24 09:32:00|4052.8|4040.8|4052.3|4040.3|4053.3|4041.3|4052.3|4040.3|1
1621848730000|2021-05-24 09:32:10|4051.8|4039.8|4050.2|4038.2|4051.8|4039.8|4050.2|4038.2|3
1621848740000|2021-05-24 09:32:20|4049.7|4037.7|4051.2|4039.2|4051.2|4039.2|4049.7|4037.7|1
1621848750000|2021-05-24 09:32:30|4050.7|4038.7|4050.7|4038.7|4050.7|4038.7|4050.7|4038.7|0
1621848760000|2021-05-24 09:32:40|4051.7|4039.7|4051.7|4039.7|4052.2|4040.2|4051.7|4039.7|0
1621848780000|2021-05-24 09:33:00|4053.7|4041.7|4054.2|4042.2|4054.2|4042.2|4053.7|4041.7|0
1621848790000|2021-05-24 09:33:10|4055.2|4043.2|4054.2|4042.2|4055.2|4043.2|4054.2|4042.2|0
1621848800000|2021-05-24 09:33:20|4055.2|4043.2|4054.2|4042.2|4055.2|4043.2|4054.2|4042.2|0
1621848840000|2021-05-24 09:34:00|4057.7|4045.7|4057.7|4045.7|4057.7|4045.7|4057.7|4045.7|3
1621848860000|2021-05-24 09:34:20|4058.7|4046.7|4059.7|4047.7|4059.7|4047.7|4058.7|4046.7|4
1621848870000|2021-05-24 09:34:30|4060.2|4048.2|4062.2|4050.2|4062.2|4050.2|4060.2|4048.2|0
1621848880000|2021-05-24 09:34:40|4062.7|4050.7|4060.2|4048.2|4063.7|4051.7|4060.2|4048.2|0
1621848890000|2021-05-24 09:34:50|4059.7|4047.7|4061.2|4049.2|4061.2|4049.2|4059.7|4047.7|11
1621848900000|2021-05-24 09:35:00|4061.7|4049.7|4061.7|4049.7|4062.7|4050.7|4061.2|4049.2|2
1621848910000|2021-05-24 09:35:10|4062.2|4050.2|4064.2|4052.2|4064.2|4052.2|4062.2|4050.2|0
1621848920000|2021-05-24 09:35:20|4063.2|4051.2|4063.7|4051.7|4063.7|4051.7|4063.2|4051.2|23
1621848930000|2021-05-24 09:35:30|4063.2|4051.2|4063.2|4051.2|4063.7|4051.7|4062.7|4050.7|2
1621848940000|2021-05-24 09:35:40|4062.7|4050.7|4063.2|4051.2|4063.2|4051.2|4062.7|4050.7|1
1621848950000|2021-05-24 09:35:50|4064.7|4052.7|4064.7|4052.7|4064.7|4052.7|4064.7|4052.7|2
1621848970000|2021-05-24 09:36:10|||||||||1
1621848980000|2021-05-24 09:36:20|4065.7|4053.7|4065.7|4053.7|4065.7|4053.7|4065.7|4053.7|10
1621848990000|2021-05-24 09:36:30|4066.7|4054.7|4066.2|4054.2|4067.2|4055.2|4066.2|4054.2|3
1621849000000|2021-05-24 09:36:40|4066.7|4054.7|4067.2|4055.2|4067.2|4055.2|4066.7|4054.7|0
1621849010000|2021-05-24 09:36:50|4064.7|4052.7|4062.2|4050.2|4064.7|4052.7|4062.2|4050.2|5
1621849020000|2021-05-24 09:37:00|4061.7|4049.7|4060.7|4048.7|4062.2|4050.2|4060.7|4048.7|0
1621849030000|2021-05-24 09:37:10|4061.2|4049.2|4059.3|4047.3|4061.2|4049.2|4059.3|4047.3|0
1621849040000|2021-05-24 09:37:20|4058.8|4046.8|4057.8|4045.8|4058.8|4046.8|4057.8|4045.8|0
1621849050000|2021-05-24 09:37:30|4057.7|4045.7|4057.3|4045.3|4057.7|4045.7|4057.3|4045.3|0
1621849070000|2021-05-24 09:37:50|4056.8|4044.8|4058.8|4046.8|4058.8|4046.8|4056.8|4044.8|0
1621849080000|2021-05-24 09:38:00|4058.7|4046.7|4058.3|4046.3|4058.7|4046.7|4058.3|4046.3|0
1621849110000|2021-05-24 09:38:30|4057.8|4045.8|4059.2|4047.2|4059.2|4047.2|4056.8|4044.8|0
1621849120000|2021-05-24 09:38:40|4058.8|4046.8|4057.8|4045.8|4058.8|4046.8|4057.8|4045.8|0
1621849130000|2021-05-24 09:38:50|4058.3|4046.3|4057.7|4045.7|4058.3|4046.3|4057.7|4045.7|0
1621849140000|2021-05-24 09:39:00|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|0
1621849150000|2021-05-24 09:39:10|4057.2|4045.2|4056.8|4044.8|4057.2|4045.2|4055.8|4043.8|0
1621849160000|2021-05-24 09:39:20|4056.3|4044.3|4056.3|4044.3|4056.3|4044.3|4056.3|4044.3|0
1621849180000|2021-05-24 09:39:40|4056.8|4044.8|4056.3|4044.3|4056.8|4044.8|4056.3|4044.3|1
1621849190000|2021-05-24 09:39:50|4055.8|4043.8|4055.3|4043.3|4055.8|4043.8|4055.3|4043.3|0
1621849200000|2021-05-24 09:40:00|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|2
1621849210000|2021-05-24 09:40:10|4055.2|4043.2|4056.8|4044.8|4056.8|4044.8|4055.2|4043.2|0
1621849220000|2021-05-24 09:40:20|4057.2|4045.2|4058.2|4046.2|4058.2|4046.2|4057.2|4045.2|1
1621849240000|2021-05-24 09:40:40|4057.7|4045.7|4057.7|4045.7|4057.7|4045.7|4057.7|4045.7|0
1621849270000|2021-05-24 09:41:10|4058.2|4046.2|4057.2|4045.2|4058.2|4046.2|4057.2|4045.2|0
1621849280000|2021-05-24 09:41:20|4057.7|4045.7|4057.7|4045.7|4057.7|4045.7|4057.2|4045.2|0
1621849290000|2021-05-24 09:41:30|4056.8|4044.8|4056.3|4044.3|4056.8|4044.8|4056.3|4044.3|0
1621849300000|2021-05-24 09:41:40|4056.2|4044.2|4055.8|4043.8|4056.2|4044.2|4055.8|4043.8|0
1621849310000|2021-05-24 09:41:50|4055.7|4043.7|4054.7|4042.7|4055.7|4043.7|4054.7|4042.7|5
1621849320000|2021-05-24 09:42:00|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|3
1621849330000|2021-05-24 09:42:10|4054.8|4042.8|4054.7|4042.7|4054.8|4042.8|4054.7|4042.7|0
1621849350000|2021-05-24 09:42:30|4054.8|4042.8|4055.7|4043.7|4055.7|4043.7|4054.8|4042.8|1
1621849360000|2021-05-24 09:42:40|4056.7|4044.7|4055.7|4043.7|4056.7|4044.7|4055.7|4043.7|0
1621849410000|2021-05-24 09:43:30|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|0
1621849420000|2021-05-24 09:43:40|4055.7|4043.7|4055.2|4043.2|4055.7|4043.7|4055.2|4043.2|0
1621849430000|2021-05-24 09:43:50|4056.2|4044.2|4056.7|4044.7|4056.7|4044.7|4056.2|4044.2|0
1621849450000|2021-05-24 09:44:10|4057.2|4045.2|4057.7|4045.7|4057.7|4045.7|4057.2|4045.2|6
1621849460000|2021-05-24 09:44:20|4058.2|4046.2|4058.7|4046.7|4058.7|4046.7|4058.2|4046.2|6
1621849470000|2021-05-24 09:44:30|4058.2|4046.2|4058.2|4046.2|4058.2|4046.2|4058.2|4046.2|0
1621849490000|2021-05-24 09:44:50|4057.7|4045.7|4055.7|4043.7|4057.7|4045.7|4055.7|4043.7|1
1621849500000|2021-05-24 09:45:00|4056.7|4044.7|4056.2|4044.2|4057.2|4045.2|4056.2|4044.2|3
1621849520000|2021-05-24 09:45:20|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|0
1621849530000|2021-05-24 09:45:30|4056.2|4044.2|4055.7|4043.7|4056.2|4044.2|4055.7|4043.7|1
1621849540000|2021-05-24 09:45:40|4055.2|4043.2|4054.7|4042.7|4055.2|4043.2|4054.7|4042.7|1
1621849550000|2021-05-24 09:45:50|4055.2|4043.2|4055.2|4043.2|4055.2|4043.2|4055.2|4043.2|0
1621849560000|2021-05-24 09:46:00|4054.7|4042.7|4055.2|4043.2|4055.2|4043.2|4054.7|4042.7|1
1621849600000|2021-05-24 09:46:40|4055.7|4043.7|4055.2|4043.2|4055.7|4043.7|4055.2|4043.2|0
1621849630000|2021-05-24 09:47:10|||||||||3
1621849660000|2021-05-24 09:47:40|4055.7|4043.7|4055.2|4043.2|4055.7|4043.7|4055.2|4043.2|2
1621849670000|2021-05-24 09:47:50|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|0
1621849680000|2021-05-24 09:48:00|4055.2|4043.2|4055.2|4043.2|4055.2|4043.2|4055.2|4043.2|14
1621849690000|2021-05-24 09:48:10|4054.7|4042.7|4054.7|4042.7|4054.7|4042.7|4054.7|4042.7|0
1621849700000|2021-05-24 09:48:20|4053.7|4041.7|4053.7|4041.7|4053.7|4041.7|4053.7|4041.7|2
1621849720000|2021-05-24 09:48:40|4053.2|4041.2|4053.2|4041.2|4053.2|4041.2|4053.2|4041.2|1
1621849730000|2021-05-24 09:48:50|4052.7|4040.7|4053.2|4041.2|4053.2|4041.2|4052.7|4040.7|2
1621849740000|2021-05-24 09:49:00|4052.7|4040.7|4050.7|4038.7|4052.7|4040.7|4050.7|4038.7|6
1621849750000|2021-05-24 09:49:10|4050.2|4038.2|4049.7|4037.7|4050.2|4038.2|4049.7|4037.7|7
1621849760000|2021-05-24 09:49:20|4048.7|4036.7|4047.7|4035.7|4049.2|4037.2|4047.7|4035.7|7
1621849770000|2021-05-24 09:49:30|4047.2|4035.2|4047.7|4035.7|4047.7|4035.7|4046.7|4034.7|4
1621849780000|2021-05-24 09:49:40|4048.2|4036.2|4048.7|4036.7|4048.7|4036.7|4048.2|4036.2|2
1621849790000|2021-05-24 09:49:50|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|1
1621849800000|2021-05-24 09:50:00|4049.7|4037.7|4049.2|4037.2|4049.7|4037.7|4049.2|4037.2|0
1621849810000|2021-05-24 09:50:10|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|0
1621849820000|2021-05-24 09:50:20|4049.2|4037.2|4050.2|4038.2|4050.2|4038.2|4049.2|4037.2|11
1621849830000|2021-05-24 09:50:30|4050.7|4038.7|4050.7|4038.7|4050.7|4038.7|4050.7|4038.7|0
1621849840000|2021-05-24 09:50:40|||||||||1
1621849850000|2021-05-24 09:50:50|4050.2|4038.2|4050.2|4038.2|4050.7|4038.7|4050.2|4038.2|0
1621849860000|2021-05-24 09:51:00|4049.2|4037.2|4049.7|4037.7|4049.7|4037.7|4049.2|4037.2|0
1621849870000|2021-05-24 09:51:10|4049.2|4037.2|4048.7|4036.7|4049.2|4037.2|4048.7|4036.7|0
1621849880000|2021-05-24 09:51:20|4048.2|4036.2|4048.7|4036.7|4048.7|4036.7|4048.2|4036.2|0
1621849910000|2021-05-24 09:51:50|4049.2|4037.2|4047.7|4035.7|4049.2|4037.2|4047.7|4035.7|0
1621849920000|2021-05-24 09:52:00|4047.2|4035.2|4045.1|4033.1|4047.2|4035.2|4045.1|4033.1|0
1621849930000|2021-05-24 09:52:10|4044.6|4032.6|4043.2|4031.2|4044.6|4032.6|4043.2|4031.2|10
1621849940000|2021-05-24 09:52:20|4042.7|4030.7|4042.2|4030.2|4043.2|4031.2|4042.2|4030.2|2
1621849950000|2021-05-24 09:52:30|4042.1|4030.1|4040.2|4028.2|4042.1|4030.1|4039.7|4027.7|2
1621849960000|2021-05-24 09:52:40|4040.7|4028.7|4039.7|4027.7|4040.7|4028.7|4039.7|4027.7|10
1621849970000|2021-05-24 09:52:50|4038.7|4026.7|4038.2|4026.2|4038.7|4026.7|4038.2|4026.2|0
1621849980000|2021-05-24 09:53:00|4037.7|4025.7|4037.7|4025.7|4037.7|4025.7|4037.2|4025.2|1
1621849990000|2021-05-24 09:53:10|||||||||10
1621850000000|2021-05-24 09:53:20|4037.2|4025.2|4038.2|4026.2|4038.2|4026.2|4037.2|4025.2|0
1621850010000|2021-05-24 09:53:30|||||||||10
1621850020000|2021-05-24 09:53:40|4038.7|4026.7|4038.7|4026.7|4038.7|4026.7|4038.7|4026.7|7
1621850030000|2021-05-24 09:53:50|4039.2|4027.2|4039.7|4027.7|4039.7|4027.7|4039.2|4027.2|6
1621850040000|2021-05-24 09:54:00|4040.7|4028.7|4040.7|4028.7|4040.7|4028.7|4040.7|4028.7|9
1621850050000|2021-05-24 09:54:10|4041.7|4029.7|4042.2|4030.2|4042.2|4030.2|4041.7|4029.7|7
1621850060000|2021-05-24 09:54:20|4042.7|4030.7|4048.1|4036.1|4048.1|4036.1|4042.7|4030.7|7
1621850070000|2021-05-24 09:54:30|4048.6|4036.6|4046.6|4034.6|4049.1|4037.1|4046.6|4034.6|0
1621850080000|2021-05-24 09:54:40|4047.1|4035.1|4048.1|4036.1|4048.6|4036.6|4047.1|4035.1|0
1621850090000|2021-05-24 09:54:50|4048.2|4036.2|4047.1|4035.1|4049.6|4037.6|4047.1|4035.1|10
1621850100000|2021-05-24 09:55:00|4046.1|4034.1|4049.1|4037.1|4049.1|4037.1|4046.1|4034.1|57
1621850110000|2021-05-24 09:55:10|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|13
1621850120000|2021-05-24 09:55:20|4052.1|4040.1|4051.6|4039.6|4052.1|4040.1|4049.6|4037.6|10
1621850130000|2021-05-24 09:55:30|||||||||3
1621850150000|2021-05-24 09:55:50|4053.5|4041.5|4053.5|4041.5|4053.5|4041.5|4053.5|4041.5|3
1621850160000|2021-05-24 09:56:00|4053|4041|4052.5|4040.5|4053|4041|4052|4040|4
1621850170000|2021-05-24 09:56:10|4053|4041|4053.5|4041.5|4053.5|4041.5|4052.5|4040.5|0
1621850190000|2021-05-24 09:56:30|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|7
1621850200000|2021-05-24 09:56:40|4050.1|4038.1|4050.6|4038.6|4050.6|4038.6|4050.1|4038.1|43
1621850210000|2021-05-24 09:56:50|4050.1|4038.1|4050.6|4038.6|4050.6|4038.6|4050.1|4038.1|6
1621850220000|2021-05-24 09:57:00|||||||||3
1621850230000|2021-05-24 09:57:10|4050.1|4038.1|4050.1|4038.1|4050.1|4038.1|4050.1|4038.1|0
1621850240000|2021-05-24 09:57:20|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|15
1621850250000|2021-05-24 09:57:30|||||||||2
1621850280000|2021-05-24 09:58:00|4050.1|4038.1|4048.1|4036.1|4050.1|4038.1|4048.1|4036.1|20
1621850290000|2021-05-24 09:58:10|4047.6|4035.6|4047.6|4035.6|4048.1|4036.1|4047.6|4035.6|0
1621850300000|2021-05-24 09:58:20|4047.1|4035.1|4047.1|4035.1|4047.1|4035.1|4047.1|4035.1|0
1621850320000|2021-05-24 09:58:40|4046.2|4034.2|4045.1|4033.1|4046.6|4034.6|4045.1|4033.1|0
1621850330000|2021-05-24 09:58:50|4045.6|4033.6|4044.6|4032.6|4045.6|4033.6|4044.6|4032.6|49
1621850340000|2021-05-24 09:59:00|4045.1|4033.1|4043.7|4031.7|4045.1|4033.1|4043.7|4031.7|34
1621850350000|2021-05-24 09:59:10|4043.2|4031.2|4042.7|4030.7|4043.2|4031.2|4042.7|4030.7|9
1621850360000|2021-05-24 09:59:20|4043.2|4031.2|4045.6|4033.6|4045.6|4033.6|4042.7|4030.7|40
1621850370000|2021-05-24 09:59:30|4048.1|4032.1|4044.2|4032.2|4048.1|4035.1|4044.2|4032.1|12
1621850380000|2021-05-24 09:59:40|4043.7|4031.7|4043.2|4031.2|4043.7|4031.7|4043.2|4031.2|0
1621850390000|2021-05-24 09:59:50|4043.7|4031.7|4044.2|4032.2|4044.2|4032.2|4043.7|4031.7|0
1621909800000|2021-05-25 02:30:00|4104.8|4092.8|4115.3|4103.3|4116.8|4103.3|4104.8|4092.8|8
1621909810000|2021-05-25 02:30:10|4116.3|4100.3|4114.8|4098.8|4116.3|4102.8|4111.8|4097.3|0
1621909820000|2021-05-25 02:30:20|4114.3|4098.3|4115.3|4103.3|4115.8|4103.8|4114.3|4098.3|0
1621909830000|2021-05-25 02:30:30|4114.8|4102.8|4116.8|4104.8|4119.3|4107.3|4114.8|4102.8|7
1621909840000|2021-05-25 02:30:40|4116.3|4104.3|4124.8|4112.8|4126.2|4114.2|4115.8|4103.8|31
1621909850000|2021-05-25 02:30:50|4125.8|4113.8|4130.3|4118.3|4130.3|4118.3|4125.8|4113.8|3
1621909860000|2021-05-25 02:31:00|4133.3|4117.3|4138.8|4122.8|4142.8|4126.8|4130.3|4113.3|5
1621909870000|2021-05-25 02:31:10|4135.8|4123.8|4136.8|4124.8|4138.3|4126.3|4135.8|4122.3|0
1621909880000|2021-05-25 02:31:20|4137.3|4125.3|4137.3|4125.3|4141.7|4129.7|4135.8|4122.3|9
1621909890000|2021-05-25 02:31:30|4137.8|4125.8|4137.3|4125.3|4139.7|4127.7|4137.3|4125.3|3
1621909900000|2021-05-25 02:31:40|4136.8|4124.8|4136.8|4124.8|4136.8|4124.8|4136.8|4124.8|0
1621909910000|2021-05-25 02:31:50|4136.7|4124.7|4141.7|4129.7|4142.2|4130.2|4136.7|4124.7|1
1621909920000|2021-05-25 02:32:00|4142.8|4130.8|4143.3|4127.3|4143.3|4131.3|4122.4|4110.4|1
1621909930000|2021-05-25 02:32:10|4142.3|4126.3|4142.2|4126.2|4142.3|4128.7|4140.7|4125.8|0
1621909940000|2021-05-25 02:32:20|4139.8|4127.8|4139.7|4127.7|4143.2|4129.2|4139.7|4126.2|0
1621909950000|2021-05-25 02:32:30|4136.8|4124.8|4140.7|4128.7|4140.7|4128.7|4136.8|4124.8|2
1621909960000|2021-05-25 02:32:40|4140.2|4128.2|4139.7|4127.7|4140.7|4128.7|4139.7|4127.7|0
1621909970000|2021-05-25 02:32:50|4142.2|4126.2|4139.7|4127.7|4142.2|4128.7|4139.7|4126.2|0
1621909980000|2021-05-25 02:33:00|4140.7|4128.7|4137.2|4125.2|4142.2|4128.7|4137.2|4125.2|0
1621909990000|2021-05-25 02:33:10|4137.7|4125.7|4133.2|4113.2|4138.2|4126.2|4133.2|4113.2|7
1621910000000|2021-05-25 02:33:20|4132.7|4112.7|4129.2|4113.2|4134.2|4115.7|4129.2|4112.7|0
1621910010000|2021-05-25 02:33:30|4128.7|4112.7|4131.2|4119.2|4131.7|4119.7|4127.2|4112.7|10
1621910020000|2021-05-25 02:33:40|4130.7|4118.7|4134.2|4118.2|4135.2|4119.2|4130.7|4116.2|4
1621910030000|2021-05-25 02:33:50|4133.2|4121.2|4133.2|4121.2|4133.7|4121.7|4132.7|4120.7|0
1621910040000|2021-05-25 02:34:00|4132.7|4120.7|4133.2|4121.2|4133.2|4121.2|4132.2|4120.2|0
1621910050000|2021-05-25 02:34:10|4133.7|4121.7|4136.2|4120.2|4136.2|4121.7|4133.7|4120.2|0
1621910060000|2021-05-25 02:34:20|4130.7|4118.7|4132.2|4120.2|4133.2|4121.2|4130.7|4118.7|4
1621910070000|2021-05-25 02:34:30|4131.7|4119.7|4132.7|4120.7|4132.7|4120.7|4131.7|4119.7|2
1621910080000|2021-05-25 02:34:40|4132.2|4120.2|4132.7|4120.7|4132.7|4120.7|4131.7|4119.7|1
1621910090000|2021-05-25 02:34:50|4133.2|4121.2|4133.2|4121.2|4133.2|4121.2|4133.2|4121.2|2
1621910100000|2021-05-25 02:35:00|4133.7|4121.7|4133.7|4121.7|4133.7|4121.7|4133.7|4121.7|0
1621910110000|2021-05-25 02:35:10|4135.2|4123.2|4135.2|4123.2|4135.2|4123.2|4135.2|4123.2|10
1621910120000|2021-05-25 02:35:20|4135.7|4123.7|4140.2|4128.2|4141.2|4129.2|4135.7|4123.7|5
1621910130000|2021-05-25 02:35:30|4140.7|4128.7|4141.7|4129.7|4141.7|4129.7|4140.2|4128.2|0
1621910140000|2021-05-25 02:35:40|4141.2|4129.2|4141.7|4129.7|4141.7|4129.7|4141.2|4129.2|11
1621910150000|2021-05-25 02:35:50|4141.2|4129.2|4145.2|4133.2|4145.2|4133.2|4141.2|4129.2|0
1621910160000|2021-05-25 02:36:00|4148.2|4132.2|4149.7|4133.7|4150.2|4134.7|4146.7|4132.2|0
1621910170000|2021-05-25 02:36:10|4148.7|4136.7|4148.2|4136.2|4151.2|4137.2|4146.2|4134.2|0
1621910180000|2021-05-25 02:36:20|4150.2|4138.2|4152.2|4140.2|4152.2|4140.2|4149.2|4137.2|8
1621910190000|2021-05-25 02:36:30|4151.7|4139.7|4148.2|4136.2|4152.2|4140.2|4147.2|4135.2|13
1621910200000|2021-05-25 02:36:40|4152.7|4140.7|4154.7|4142.7|4154.7|4142.7|4152.7|4140.7|12
1621910210000|2021-05-25 02:36:50|4154.2|4142.2|4151.7|4139.7|4154.2|4142.2|4145.2|4133.2|13
1621910220000|2021-05-25 02:37:00|4153.2|4141.2|4152.2|4140.2|4153.7|4141.7|4151.7|4139.7|2
1621910230000|2021-05-25 02:37:10|4151.7|4139.7|4156.7|4144.7|4157.7|4145.7|4151.2|4139.2|14
1621910240000|2021-05-25 02:37:20|4158.2|4146.2|4158.2|4142.2|4158.2|4146.2|4154.7|4140.2|2
1621910250000|2021-05-25 02:37:30|4158.7|4142.7|4155.7|4143.7|4158.7|4143.7|4155.7|4142.2|0
1621910260000|2021-05-25 02:37:40|4158.2|4142.2|4155.7|4143.7|4158.2|4143.7|4155.7|4142.2|0
1621910270000|2021-05-25 02:37:50|4157.7|4145.7|4160.2|4144.2|4160.2|4145.7|4157.7|4144.2|0
1621910280000|2021-05-25 02:38:00|4160.7|4148.7|4162.7|4150.7|4163.2|4150.7|4160.7|4146.7|0
1621910290000|2021-05-25 02:38:10|4163.2|4151.2|4163.2|4151.2|4163.2|4151.2|4163.2|4151.2|0
1621910300000|2021-05-25 02:38:20|4163.7|4151.7|4164.2|4152.2|4165.7|4153.7|4163.7|4151.7|7
1621910310000|2021-05-25 02:38:30|4166.2|4154.2|4166.7|4154.7|4167.7|4155.7|4165.7|4153.7|6
1621910320000|2021-05-25 02:38:40|4167.2|4155.2|4166.6|4154.6|4167.2|4155.2|4166.1|4154.1|3
1621910330000|2021-05-25 02:38:50|4164.2|4152.2|4161.2|4149.2|4166.2|4152.7|4161.2|4149.2|5
1621910340000|2021-05-25 02:39:00|4160.7|4148.7|4159.7|4147.7|4163.7|4150.2|4159.7|4146.2|0
1621910350000|2021-05-25 02:39:10|4162.2|4146.2|4165.6|4153.6|4165.6|4153.6|4159.7|4146.2|21
1621910360000|2021-05-25 02:39:20|4163.2|4147.2|4168.1|4156.1|4168.1|4156.1|4158.7|4146.1|49
1621910370000|2021-05-25 02:39:30|4167.6|4155.6|4167.6|4155.6|4168.1|4156.1|4167.6|4155.6|3
1621910380000|2021-05-25 02:39:40|4168.1|4156.1|4168.6|4156.6|4168.6|4156.6|4168.1|4156.1|1
1621910400000|2021-05-25 02:40:00|4169.1|4157.1|4168.6|4156.6|4169.6|4157.6|4168.6|4156.6|2
1621910410000|2021-05-25 02:40:10|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|1
1621910420000|2021-05-25 02:40:20|4166.1|4154.1|4160.1|4148.1|4166.1|4154.1|4160.1|4148.1|1
1621910430000|2021-05-25 02:40:30|4159.6|4147.6|4159.6|4147.6|4160.1|4148.1|4159.6|4147.6|0
1621910440000|2021-05-25 02:40:40|4159.2|4147.2|4159.7|4147.7|4160.1|4148.1|4158.6|4146.6|1
1621910460000|2021-05-25 02:41:00|4160.1|4148.1|4160.2|4148.2|4160.2|4148.2|4159.7|4147.7|0
1621910470000|2021-05-25 02:41:10|4159.7|4147.7|4158.6|4146.6|4159.7|4147.7|4158.6|4146.6|0
1621910480000|2021-05-25 02:41:20|4159.6|4147.6|4157.6|4145.6|4160.1|4148.1|4157.6|4145.6|1
1621910490000|2021-05-25 02:41:30|4157.7|4145.7|4157.6|4145.6|4157.7|4145.7|4157.6|4145.6|0
1621910500000|2021-05-25 02:41:40|4157.7|4145.7|4157.6|4145.6|4157.7|4145.7|4157.6|4145.6|1
1621910510000|2021-05-25 02:41:50|4157.1|4145.1|4157.1|4145.1|4157.1|4145.1|4157.1|4145.1|2
1621910520000|2021-05-25 02:42:00|4156.6|4144.6|4157.1|4145.1|4157.1|4145.1|4156.6|4144.6|0
1621910540000|2021-05-25 02:42:20|4156.6|4144.6|4156.6|4144.6|4156.6|4144.6|4156.6|4144.6|2
1621910550000|2021-05-25 02:42:30|4156.1|4144.1|4155.6|4143.6|4156.1|4144.1|4155.6|4143.6|6
1621910560000|2021-05-25 02:42:40|||||||||1
1621910580000|2021-05-25 02:43:00|4157.1|4145.1|4157.1|4145.1|4157.1|4145.1|4157.1|4145.1|1
1621910600000|2021-05-25 02:43:20|4156.6|4144.6|4158.1|4146.1|4158.1|4146.1|4156.6|4144.6|0
1621910610000|2021-05-25 02:43:30|4156.6|4144.6|4160.1|4148.1|4160.1|4148.1|4156.6|4144.6|7
1621910620000|2021-05-25 02:43:40|4159.6|4147.6|4160.1|4148.1|4160.1|4148.1|4159.1|4147.1|0
1621910640000|2021-05-25 02:44:00|4161.1|4149.1|4165.1|4153.1|4165.6|4153.6|4161.1|4149.1|1
1621910650000|2021-05-25 02:44:10|4166.1|4154.1|4166.6|4154.6|4166.6|4154.6|4165.6|4153.6|0
1621910660000|2021-05-25 02:44:20|4167.1|4155.1|4167.6|4155.6|4167.6|4155.6|4167.1|4155.1|0
1621910670000|2021-05-25 02:44:30|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|8
1621910680000|2021-05-25 02:44:40|4167.6|4155.6|4169.6|4157.6|4169.6|4157.6|4167.6|4155.6|12
1621910690000|2021-05-25 02:44:50|4169.1|4157.1|4162.6|4150.6|4170.6|4158.6|4162.1|4150.1|17
1621910700000|2021-05-25 02:45:00|4162.2|4150.2|4163.6|4151.6|4167.1|4152.6|4162.2|4150.2|0
1621910710000|2021-05-25 02:45:10|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|0
1621910730000|2021-05-25 02:45:30|4164.6|4152.6|4165.1|4153.1|4165.1|4153.1|4164.6|4152.6|0
1621910740000|2021-05-25 02:45:40|4165.2|4153.2|4167.6|4155.6|4167.6|4155.6|4165.2|4153.2|1
1621910750000|2021-05-25 02:45:50|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|4167.6|4155.6|1
1621910760000|2021-05-25 02:46:00|4167.6|4155.6|4167.6|4155.6|4167.6|4155.6|4167.6|4155.6|0
1621910770000|2021-05-25 02:46:10|4165.6|4153.6|4165.1|4149.1|4165.6|4153.6|4162.6|4149.1|3
1621910780000|2021-05-25 02:46:20|4166.1|4154.1|4161.1|4149.1|4166.1|4154.1|4161.1|4149.1|1
1621910790000|2021-05-25 02:46:30|4160.6|4148.6|4161.1|4149.1|4161.1|4149.1|4160.1|4148.1|0
1621910800000|2021-05-25 02:46:40|4160.6|4148.6|4159.6|4147.6|4161.1|4149.1|4159.6|4147.6|0
1621910810000|2021-05-25 02:46:50|4160.1|4148.1|4159.1|4147.1|4160.1|4148.1|4159.1|4147.1|0
1621910820000|2021-05-25 02:47:00|4159.6|4147.6|4163.6|4151.6|4165.1|4151.6|4159.6|4147.6|0
1621910830000|2021-05-25 02:47:10|4164.1|4152.1|4162.6|4150.6|4164.6|4152.6|4162.6|4150.6|0
1621910850000|2021-05-25 02:47:30|4162.1|4150.1|4165.1|4153.1|4165.6|4153.6|4162.1|4150.1|0
1621910860000|2021-05-25 02:47:40|4171.6|4159.6|4171.6|4159.6|4171.6|4159.6|4171.6|4159.6|16
1621910870000|2021-05-25 02:47:50|4170.1|4158.1|4169.6|4157.6|4170.1|4158.1|4169.6|4157.6|21
1621910880000|2021-05-25 02:48:00|4169.1|4157.1|4166.6|4154.6|4169.1|4157.1|4166.6|4154.6|0
1621910890000|2021-05-25 02:48:10|4166.1|4154.1|4164.1|4152.1|4166.1|4154.1|4164.1|4152.1|0
1621910900000|2021-05-25 02:48:20|4163.6|4151.6|4163.6|4151.6|4165.1|4153.1|4162.6|4150.6|0
1621910910000|2021-05-25 02:48:30|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|0
1621910920000|2021-05-25 02:48:40|4164.6|4152.6|4164.1|4152.1|4164.6|4152.6|4163.1|4151.1|1
1621910930000|2021-05-25 02:48:50|4163.6|4151.6|4163.6|4151.6|4163.6|4151.6|4163.6|4151.6|0
1621910940000|2021-05-25 02:49:00|4164.1|4152.1|4166.6|4154.6|4166.6|4154.6|4163.6|4151.6|6
1621910950000|2021-05-25 02:49:10|4167.1|4155.1|4164.6|4152.6|4167.1|4155.1|4164.6|4152.6|2
1621910960000|2021-05-25 02:49:20|4166.1|4154.1|4168.1|4156.1|4168.1|4156.1|4166.1|4154.1|0
1621910970000|2021-05-25 02:49:30|4167.6|4155.6|4168.1|4156.1|4168.1|4156.1|4167.6|4155.6|0
1621910980000|2021-05-25 02:49:40|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|0
1621910990000|2021-05-25 02:49:50|4169.1|4157.1|4169.6|4157.6|4169.6|4157.6|4168.6|4156.6|0
1621911000000|2021-05-25 02:50:00|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|0
1621911010000|2021-05-25 02:50:10|4173.1|4161.1|4170.6|4158.6|4173.1|4161.1|4170.6|4158.6|6
1621911020000|2021-05-25 02:50:20|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|2
1621911030000|2021-05-25 02:50:30|4168.1|4156.1|4167.6|4155.6|4168.1|4156.1|4166.6|4154.6|1
1621911040000|2021-05-25 02:50:40|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|4168.1|4156.1|0
1621911050000|2021-05-25 02:50:50|4169.6|4157.6|4167.6|4155.6|4169.6|4157.6|4167.6|4155.6|0
1621911060000|2021-05-25 02:51:00|4168.6|4156.6|4169.1|4157.1|4169.6|4157.6|4168.1|4156.1|0
1621911070000|2021-05-25 02:51:10|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|0
1621911080000|2021-05-25 02:51:20|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|0
1621911090000|2021-05-25 02:51:30|||||||||1
1621911100000|2021-05-25 02:51:40|4169.6|4157.6|4169.6|4157.6|4169.6|4157.6|4169.6|4157.6|1
1621911110000|2021-05-25 02:51:50|4170.1|4158.1|4170.6|4158.6|4173.1|4161.1|4169.6|4157.6|9
1621911120000|2021-05-25 02:52:00|4171.6|4159.6|4171.6|4159.6|4173.1|4161.1|4171.1|4159.1|0
1621911130000|2021-05-25 02:52:10|4170.1|4158.1|4171.1|4159.1|4171.1|4159.1|4170.1|4158.1|0
1621911140000|2021-05-25 02:52:20|4172.6|4160.6|4173.1|4161.1|4173.1|4161.1|4172.6|4160.6|5
1621911150000|2021-05-25 02:52:30|4173.6|4161.6|4174.6|4162.6|4174.6|4162.6|4173.6|4161.6|0
1621911160000|2021-05-25 02:52:40|4176.1|4164.1|4178.6|4166.6|4178.6|4166.6|4176.1|4164.1|4
1621911170000|2021-05-25 02:52:50|4178.1|4166.1|4177.1|4165.1|4178.1|4166.1|4176.6|4164.6|5
1621911180000|2021-05-25 02:53:00|4177.6|4165.6|4176.1|4164.1|4177.6|4165.6|4176.1|4164.1|0
1621911190000|2021-05-25 02:53:10|4178.6|4166.6|4176.6|4164.6|4178.6|4166.6|4176.6|4164.6|18
1621911200000|2021-05-25 02:53:20|4178.6|4166.6|4179.1|4167.1|4179.1|4167.1|4178.6|4166.6|3
1621911210000|2021-05-25 02:53:30|4178.6|4166.6|4177.6|4165.6|4178.6|4166.6|4177.6|4165.6|4
1621911220000|2021-05-25 02:53:40|4177.1|4165.1|4176.6|4164.6|4177.1|4165.1|4176.6|4164.6|11
1621911230000|2021-05-25 02:53:50|4175.6|4163.6|4174.6|4162.6|4175.6|4163.6|4174.6|4162.6|22
1621911240000|2021-05-25 02:54:00|4175.1|4163.1|4175.1|4163.1|4175.6|4163.6|4175.1|4163.1|0
1621911250000|2021-05-25 02:54:10|4176.6|4164.6|4176.1|4164.1|4176.6|4164.6|4175.6|4163.6|13
1621911260000|2021-05-25 02:54:20|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|0
1621911270000|2021-05-25 02:54:30|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|4176.6|4164.6|2
1621911280000|2021-05-25 02:54:40|4176.6|4164.6|4177.6|4165.6|4178.6|4166.6|4176.6|4164.6|8
1621911310000|2021-05-25 02:55:10|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|0
1621911320000|2021-05-25 02:55:20|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|0
1621911330000|2021-05-25 02:55:30|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|0
1621911340000|2021-05-25 02:55:40|4177.1|4165.1|4177.6|4165.6|4177.6|4165.6|4177.1|4165.1|1
1621911350000|2021-05-25 02:55:50|4178.1|4166.1|4178.6|4166.6|4179.1|4167.1|4178.1|4166.1|0
1621911360000|2021-05-25 02:56:00|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|0
1621911380000|2021-05-25 02:56:20|4178.6|4166.6|4178.1|4166.1|4178.6|4166.6|4177.6|4165.6|0
1621911390000|2021-05-25 02:56:30|4178.6|4166.6|4178.1|4166.1|4178.6|4166.6|4177.6|4165.6|5
1621911400000|2021-05-25 02:56:40|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178.1|4166.1|0
1621911410000|2021-05-25 02:56:50|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|0
1621911430000|2021-05-25 02:57:10|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|0
1621911440000|2021-05-25 02:57:20|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|1
1621911450000|2021-05-25 02:57:30|4177.6|4165.6|4177.6|4165.6|4178.1|4166.1|4177.6|4165.6|0
1621911460000|2021-05-25 02:57:40|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|0
1621911470000|2021-05-25 02:57:50|4177.6|4165.6|4177.1|4165.1|4177.6|4165.6|4177.1|4165.1|0
1621911480000|2021-05-25 02:58:00|4177.6|4165.6|4177.1|4165.1|4177.6|4165.6|4177.1|4165.1|0
1621911490000|2021-05-25 02:58:10|4176.6|4164.6|4175.6|4163.6|4176.6|4164.6|4175.6|4163.6|1
1621911500000|2021-05-25 02:58:20|||||||||4
1621911510000|2021-05-25 02:58:30|||||||||6
1621911520000|2021-05-25 02:58:40|4175.1|4163.1|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|6
1621911530000|2021-05-25 02:58:50|4174.1|4162.1|4174.6|4162.6|4175.1|4163.1|4174.1|4162.1|7
1621911540000|2021-05-25 02:59:00|4175.1|4163.1|4175.1|4163.1|4175.6|4163.6|4174.6|4162.6|0
1621911550000|2021-05-25 02:59:10|4175.6|4163.6|4175.1|4163.1|4176.1|4164.1|4175.1|4163.1|1
1621911560000|2021-05-25 02:59:20|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|1
1621911570000|2021-05-25 02:59:30|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|7
1621911580000|2021-05-25 02:59:40|4174.6|4162.6|4174.6|4162.6|4176.6|4164.6|4174.6|4162.6|4
1621911590000|2021-05-25 02:59:50|4176.1|4164.1|4176.6|4164.6|4177.1|4165.1|4174.6|4162.6|10
1621911600000|2021-05-25 03:00:00|4175.1|4163.1|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|0
1621911610000|2021-05-25 03:00:10|4175.1|4163.1|4178.6|4166.6|4178.6|4166.6|4174.6|4162.6|4
1621911620000|2021-05-25 03:00:20|4179.1|4167.1|4180.6|4168.6|4181.1|4169.1|4178.6|4166.6|5
1621911630000|2021-05-25 03:00:30|4181.1|4169.1|4180.1|4168.1|4181.1|4169.1|4180.1|4168.1|1
1621911640000|2021-05-25 03:00:40|4181.1|4169.1|4180.6|4168.6|4181.1|4169.1|4180.6|4168.6|1
1621911680000|2021-05-25 03:01:20|4180.1|4168.1|4177.6|4165.6|4180.1|4168.1|4177.6|4165.6|0
1621911690000|2021-05-25 03:01:30|4180.6|4168.6|4181.1|4169.1|4181.1|4169.1|4180.6|4168.6|0
1621911700000|2021-05-25 03:01:40|4181.6|4169.6|4182.1|4170.1|4182.1|4170.1|4181.6|4169.6|3
1621911710000|2021-05-25 03:01:50|4182.6|4170.6|4184.1|4172.1|4184.1|4172.1|4182.6|4170.6|10
1621911720000|2021-05-25 03:02:00|4184.6|4172.6|4184.1|4172.1|4184.6|4172.6|4184.1|4172.1|0
1621911730000|2021-05-25 03:02:10|4184.6|4172.6|4181.6|4169.6|4184.6|4172.6|4181.1|4169.1|1
1621911740000|2021-05-25 03:02:20|4181.1|4169.1|4180.6|4168.6|4181.1|4169.1|4180.6|4168.6|1
1621911750000|2021-05-25 03:02:30|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|0
1621911760000|2021-05-25 03:02:40|4180.1|4168.1|4181.6|4169.6|4181.6|4169.6|4179.6|4167.6|4
1621911770000|2021-05-25 03:02:50|4182.1|4170.1|4182.6|4170.6|4182.6|4170.6|4181.6|4169.6|3
1621911780000|2021-05-25 03:03:00|4183.1|4171.1|4183.5|4171.5|4183.5|4171.5|4182.5|4170.5|7
1621911790000|2021-05-25 03:03:10|4177.6|4165.6|4175.1|4163.1|4177.6|4165.6|4174.6|4162.6|1
1621911800000|2021-05-25 03:03:20|4175.6|4163.6|4178.6|4166.6|4178.6|4166.6|4175.1|4163.1|0
1621911810000|2021-05-25 03:03:30|4178.1|4166.1|4180.1|4168.1|4180.1|4168.1|4178.1|4166.1|0
1621911820000|2021-05-25 03:03:40|4180|4168|4178.1|4166.1|4180|4168|4178.1|4166.1|0
1621911830000|2021-05-25 03:03:50|4178.5|4166.5|4178.1|4166.1|4179.5|4167.5|4178.1|4166.1|0
1621911840000|2021-05-25 03:04:00|4178.6|4166.6|4177.6|4165.6|4178.6|4166.6|4177.6|4165.6|4
1621911850000|2021-05-25 03:04:10|4180.6|4168.6|4181.1|4169.1|4181.6|4169.6|4180.6|4168.6|2
1621911860000|2021-05-25 03:04:20|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|0
1621911870000|2021-05-25 03:04:30|4181.1|4169.1|4180.6|4168.6|4181.1|4169.1|4180.6|4168.6|0
1621911880000|2021-05-25 03:04:40|4181.1|4169.1|4180.6|4168.6|4181.1|4169.1|4180.6|4168.6|0
1621911890000|2021-05-25 03:04:50|4180.5|4168.5|4179.6|4167.6|4180.5|4168.5|4179.6|4167.6|0
1621911900000|2021-05-25 03:05:00|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|0
1621911910000|2021-05-25 03:05:10|4179.6|4167.6|4178.1|4166.1|4179.6|4167.6|4178.1|4166.1|0
1621911920000|2021-05-25 03:05:20|4177.6|4165.6|4175.1|4163.1|4177.6|4165.6|4175.1|4163.1|0
1621911930000|2021-05-25 03:05:30|4177.6|4165.6|4175.5|4163.5|4177.6|4165.6|4175.5|4163.5|0
1621911940000|2021-05-25 03:05:40|4176.5|4164.5|4176.5|4164.5|4177.1|4165.1|4176|4164|0
1621911950000|2021-05-25 03:05:50|4176.6|4164.6|4175.5|4163.5|4176.6|4164.6|4175.5|4163.5|0
1621911960000|2021-05-25 03:06:00|4176|4164|4176|4164|4176.6|4164.6|4176|4164|1
1621911970000|2021-05-25 03:06:10|4175.5|4163.5|4176.1|4164.1|4176.1|4164.1|4175.5|4163.5|0
1621911980000|2021-05-25 03:06:20|4175.1|4163.1|4174|4162|4175.1|4163.1|4174|4162|0
1621911990000|2021-05-25 03:06:30|||||||||2
1621912000000|2021-05-25 03:06:40|4173|4161|4172.5|4160.5|4173|4161|4172.5|4160.5|6
1621912010000|2021-05-25 03:06:50|||||||||3
1621912020000|2021-05-25 03:07:00|||||||||6
1621912030000|2021-05-25 03:07:10|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|4
1621912040000|2021-05-25 03:07:20|4174|4162|4173.5|4161.5|4175.5|4163.5|4173.5|4161.5|7
1621912050000|2021-05-25 03:07:30|4174|4162|4174|4162|4174|4162|4174|4162|0
1621912060000|2021-05-25 03:07:40|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|1
1621912070000|2021-05-25 03:07:50|4173|4161|4173|4161|4173|4161|4172.5|4160.5|2
1621912080000|2021-05-25 03:08:00|||||||||1
1621912090000|2021-05-25 03:08:10|4173.5|4161.5|4172.5|4160.5|4173.5|4161.5|4172.5|4160.5|0
1621912100000|2021-05-25 03:08:20|4173|4161|4172.5|4160.5|4173|4161|4172|4160|0
1621912110000|2021-05-25 03:08:30|4173.5|4161.5|4172|4160|4173.5|4161.5|4172|4160|0
1621912120000|2021-05-25 03:08:40|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|0
1621912130000|2021-05-25 03:08:50|4171|4159|4171.5|4159.5|4171.5|4159.5|4171|4159|0
1621912140000|2021-05-25 03:09:00|4171|4159|4171|4159|4171|4159|4171|4159|0
1621912150000|2021-05-25 03:09:10|4171.5|4159.5|4169.5|4157.5|4171.5|4159.5|4169.5|4157.5|6
1621912160000|2021-05-25 03:09:20|4167|4155|4167|4155|4167|4155|4167|4155|56
1621912170000|2021-05-25 03:09:30|4166.5|4154.5|4167.5|4155.5|4167.5|4155.5|4166.5|4154.5|3
1621912180000|2021-05-25 03:09:40|4168|4156|4167.5|4155.5|4168|4156|4167|4155|0
1621912190000|2021-05-25 03:09:50|4167|4155|4167|4155|4167|4155|4167|4155|0
1621912210000|2021-05-25 03:10:10|4167.5|4155.5|4169|4157|4169|4157|4167.5|4155.5|5
1621912220000|2021-05-25 03:10:20|4169.5|4157.5|4168.5|4156.5|4169.5|4157.5|4168.5|4156.5|0
1621912230000|2021-05-25 03:10:30|4169|4157|4168|4156|4169|4157|4168|4156|0
1621912290000|2021-05-25 03:11:30|4169.5|4157.5|4168.5|4156.5|4169.5|4157.5|4168.5|4156.5|0
1621912310000|2021-05-25 03:11:50|4168|4156|4168|4156|4168|4156|4168|4156|0
1621912330000|2021-05-25 03:12:10|4167.5|4155.5|4167.5|4155.5|4167.5|4155.5|4167.5|4155.5|0
1621912340000|2021-05-25 03:12:20|4166.5|4154.5|4166.5|4154.5|4166.5|4154.5|4166.5|4154.5|2
1621912350000|2021-05-25 03:12:30|4167|4155|4167|4155|4167|4155|4167|4155|0
1621912370000|2021-05-25 03:12:50|4167.5|4155.5|4167.5|4155.5|4167.5|4155.5|4167.5|4155.5|5
1621912390000|2021-05-25 03:13:10|4166.5|4154.5|4166|4154|4166.5|4154.5|4166|4154|1
1621912410000|2021-05-25 03:13:30|4166.5|4154.5|4166|4154|4166.5|4154.5|4166|4154|0
1621912420000|2021-05-25 03:13:40|4165.5|4153.5|4163.5|4151.5|4166|4154|4163.5|4151.5|7
1621912430000|2021-05-25 03:13:50|4164|4152|4160.5|4148.5|4164|4152|4160.5|4148.5|4
1621912440000|2021-05-25 03:14:00|4161|4149|4163.5|4151.5|4164|4152|4161|4149|0
1621912450000|2021-05-25 03:14:10|4164|4152|4163|4151|4164|4152|4162|4150|0
1621912460000|2021-05-25 03:14:20|4163.5|4151.5|4162|4150|4163.5|4151.5|4162|4150|3
1621912470000|2021-05-25 03:14:30|4161.5|4149.5|4161.5|4149.5|4161.5|4149.5|4161.5|4149.5|0
1621912490000|2021-05-25 03:14:50|4162|4150|4162.5|4150.5|4162.5|4150.5|4162|4150|0
1621912500000|2021-05-25 03:15:00|4161.5|4149.5|4159.5|4147.5|4161.5|4149.5|4159.5|4147.5|0
1621912510000|2021-05-25 03:15:10|4159|4147|4158|4146|4159|4147|4158|4146|0
1621912520000|2021-05-25 03:15:20|4157|4145|4158.5|4146.5|4158.5|4146.5|4157|4145|0
1621912530000|2021-05-25 03:15:30|4159|4147|4159|4147|4159|4147|4159|4147|0
1621912540000|2021-05-25 03:15:40|4158.5|4146.5|4157|4145|4158.5|4146.5|4157|4145|0
1621912560000|2021-05-25 03:16:00|4156.5|4144.5|4156|4144|4156.5|4144.5|4156|4144|0
1621912570000|2021-05-25 03:16:10|4155.5|4143.5|4156|4144|4156|4144|4155.5|4143.5|0
1621912580000|2021-05-25 03:16:20|4155.5|4143.5|4157|4145|4157|4145|4155.5|4143.5|0
1621912590000|2021-05-25 03:16:30|4157.5|4145.5|4159|4147|4159|4147|4157.5|4145.5|5
1621912610000|2021-05-25 03:16:50|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|6
1621912630000|2021-05-25 03:17:10|4157|4145|4157|4145|4157|4145|4157|4145|0
1621912640000|2021-05-25 03:17:20|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|0
1621912650000|2021-05-25 03:17:30|4156.5|4144.5|4156|4144|4156.5|4144.5|4156|4144|1
1621912660000|2021-05-25 03:17:40|4154|4142|4154|4142|4154|4142|4154|4142|3
1621912680000|2021-05-25 03:18:00|4154.5|4142.5|4155|4143|4155|4143|4154|4142|2
1621912690000|2021-05-25 03:18:10|4154.5|4142.5|4155|4143|4155|4143|4154.5|4142.5|7
1621912700000|2021-05-25 03:18:20|4155.5|4143.5|4154.5|4142.5|4155.5|4143.5|4154.5|4142.5|5
1621912710000|2021-05-25 03:18:30|4155|4143|4154|4142|4155|4143|4153.5|4141.5|1
1621912720000|2021-05-25 03:18:40|4153.5|4141.5|4153.5|4141.5|4154|4142|4153.5|4141.5|0
1621912730000|2021-05-25 03:18:50|4154|4142|4154|4142|4154|4142|4154|4142|0
1621912740000|2021-05-25 03:19:00|4153.5|4141.5|4153|4141|4153.5|4141.5|4153|4141|0
1621912760000|2021-05-25 03:19:20|4152.5|4140.5|4153|4141|4153|4141|4152.5|4140.5|0
1621912770000|2021-05-25 03:19:30|4153.5|4141.5|4153|4141|4153.5|4141.5|4152.5|4140.5|2
1621912780000|2021-05-25 03:19:40|||||||||1
1621912790000|2021-05-25 03:19:50|4153.5|4141.5|4154|4142|4154.5|4142.5|4153.5|4141.5|8
1621912800000|2021-05-25 03:20:00|4154.5|4142.5|4153.5|4141.5|4154.5|4142.5|4153|4141|7
1621912810000|2021-05-25 03:20:10|4154|4142|4154.5|4142.5|4154.5|4142.5|4153.5|4141.5|8
1621912820000|2021-05-25 03:20:20|4154|4142|4155.5|4143.5|4155.5|4143.5|4154|4142|13
1621912830000|2021-05-25 03:20:30|4154.5|4142.5|4154.5|4142.5|4154.5|4142.5|4154|4142|7
1621912840000|2021-05-25 03:20:40|4154|4142|4154|4142|4154|4142|4154|4142|0
1621912850000|2021-05-25 03:20:50|4154.5|4142.5|4153.5|4141.5|4154.5|4142.5|4153.5|4141.5|0
1621912860000|2021-05-25 03:21:00|4153|4141|4152.5|4140.5|4153|4141|4152.5|4140.5|0
1621912870000|2021-05-25 03:21:10|4152|4140|4152|4140|4152|4140|4152|4140|2
1621912880000|2021-05-25 03:21:20|4150|4138|4150|4138|4150|4138|4150|4138|5
1621912900000|2021-05-25 03:21:40|||||||||5
1621912910000|2021-05-25 03:21:50|4150.5|4138.5|4147|4135|4150.5|4138.5|4145.6|4133.6|3
1621912920000|2021-05-25 03:22:00|4146.5|4134.5|4146.5|4134.5|4146.5|4134.5|4146.5|4134.5|0
1621912930000|2021-05-25 03:22:10|4146|4134|4147.5|4135.5|4147.5|4135.5|4146|4134|0
1621912940000|2021-05-25 03:22:20|4148|4136|4147.5|4135.5|4148.5|4136.5|4146.5|4134.5|5
1621912950000|2021-05-25 03:22:30|4147|4135|4148|4136|4148|4136|4147|4135|2
1621912960000|2021-05-25 03:22:40|4148.5|4136.5|4149.5|4137.5|4150|4138|4148.5|4136.5|3
1621912970000|2021-05-25 03:22:50|4150.5|4138.5|4150.5|4138.5|4150.5|4138.5|4150.5|4138.5|1
1621912990000|2021-05-25 03:23:10|4150|4138|4149.5|4137.5|4150.5|4138.5|4149.5|4137.5|5
1621913000000|2021-05-25 03:23:20|4150|4138|4149|4137|4150.5|4138.5|4149|4137|2
1621913010000|2021-05-25 03:23:30|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|0
1621913030000|2021-05-25 03:23:50|4149|4137|4149|4137|4149|4137|4148.5|4136.5|0
1621913040000|2021-05-25 03:24:00|||||||||5
1621913050000|2021-05-25 03:24:10|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|4149|4137|1
1621913060000|2021-05-25 03:24:20|4150.5|4138.5|4151.5|4139.5|4151.5|4139.5|4150.5|4138.5|5
1621913070000|2021-05-25 03:24:30|4151|4139|4151|4139|4151|4139|4151|4139|0
1621913100000|2021-05-25 03:25:00|4150.5|4138.5|4149.5|4137.5|4150.5|4138.5|4149.5|4137.5|0
1621913110000|2021-05-25 03:25:10|4149|4137|4149|4137|4149|4137|4148.5|4136.5|0
1621913130000|2021-05-25 03:25:30|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|0
1621913150000|2021-05-25 03:25:50|4149|4137|4148.5|4136.5|4149|4137|4148|4136|0
1621913160000|2021-05-25 03:26:00|4148|4136|4148.5|4136.5|4148.5|4136.5|4148|4136|1
1621913170000|2021-05-25 03:26:10|4149|4137|4149|4137|4149|4137|4149|4137|0
1621913180000|2021-05-25 03:26:20|4149.5|4137.5|4150|4138|4150|4138|4149.5|4137.5|1
1621913210000|2021-05-25 03:26:50|4149.5|4137.5|4150|4138|4150|4138|4149.5|4137.5|9
1621913220000|2021-05-25 03:27:00|4150.5|4138.5|4151.5|4139.5|4151.5|4139.5|4150.5|4138.5|3
1621913230000|2021-05-25 03:27:10|||||||||2
1621913240000|2021-05-25 03:27:20|4152|4140|4152.5|4140.5|4152.5|4140.5|4152|4140|8
1621913250000|2021-05-25 03:27:30|||||||||5
1621913260000|2021-05-25 03:27:40|4153.5|4141.5|4153.5|4141.5|4153.5|4141.5|4153|4141|10
1621913270000|2021-05-25 03:27:50|4153|4141|4153|4141|4153|4141|4153|4141|9
1621913280000|2021-05-25 03:28:00|4153.5|4141.5|4154|4142|4154|4142|4153.5|4141.5|4
1621913290000|2021-05-25 03:28:10|4154.5|4142.5|4154.5|4142.5|4154.5|4142.5|4154.5|4142.5|0
1621913300000|2021-05-25 03:28:20|||||||||1
1621913310000|2021-05-25 03:28:30|4154|4142|4154|4142|4154|4142|4153|4141|2
1621913320000|2021-05-25 03:28:40|4153.5|4141.5|4151|4139|4153.5|4141.5|4151|4139|0
1621913330000|2021-05-25 03:28:50|4150.5|4138.5|4150|4138|4150.5|4138.5|4150|4138|0
1621913340000|2021-05-25 03:29:00|4151|4139|4152|4140|4152|4140|4150.5|4138.5|1
1621913350000|2021-05-25 03:29:10|4151|4139|4151.5|4139.5|4151.5|4139.5|4151|4139|0
1621913360000|2021-05-25 03:29:20|4152|4140|4151.5|4139.5|4152.5|4140.5|4150|4138|0
1621913370000|2021-05-25 03:29:30|4151|4139|4152|4140|4152|4140|4151|4139|0
1621913380000|2021-05-25 03:29:40|4149.5|4137.5|4150|4138|4150|4138|4149.5|4137.5|5
1621913410000|2021-05-25 03:30:10|4148.5|4136.5|4148|4136|4148.5|4136.5|4148|4136|8
1621913430000|2021-05-25 03:30:30|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|0
1621913440000|2021-05-25 03:30:40|4148|4136|4150|4138|4150|4138|4148|4136|4
1621913460000|2021-05-25 03:31:00|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|0
1621913480000|2021-05-25 03:31:20|4150|4138|4150|4138|4150|4138|4150|4138|1
1621913490000|2021-05-25 03:31:30|4150.5|4138.5|4150|4138|4150.5|4138.5|4150|4138|1
1621913510000|2021-05-25 03:31:50|||||||||6
1621913540000|2021-05-25 03:32:20|4150.5|4138.5|4151|4139|4151|4139|4150.5|4138.5|3
1621913550000|2021-05-25 03:32:30|4151.5|4139.5|4152.5|4140.5|4152.5|4140.5|4151.5|4139.5|0
1621913570000|2021-05-25 03:32:50|4152|4140|4152|4140|4152|4140|4152|4140|0
1621913580000|2021-05-25 03:33:00|4153|4141|4154|4142|4155.5|4143.5|4153|4141|1
1621913590000|2021-05-25 03:33:10|4154.5|4142.5|4155.5|4143.5|4156|4144|4154.5|4142.5|0
1621913600000|2021-05-25 03:33:20|4156|4144|4156|4144|4156.5|4144.5|4156|4144|0
1621913610000|2021-05-25 03:33:30|4156.5|4144.5|4156|4144|4156.5|4144.5|4156|4144|3
1621913620000|2021-05-25 03:33:40|4157.5|4145.5|4156.5|4144.5|4157.5|4145.5|4156.5|4144.5|9
1621913630000|2021-05-25 03:33:50|4157|4145|4156.5|4144.5|4157|4145|4156.5|4144.5|0
1621913640000|2021-05-25 03:34:00|4157|4145|4156.5|4144.5|4157|4145|4156.5|4144.5|0
1621913650000|2021-05-25 03:34:10|4157|4145|4157|4145|4157|4145|4157|4145|0
1621913660000|2021-05-25 03:34:20|4156|4144|4155.5|4143.5|4156|4144|4155.5|4143.5|0
1621913670000|2021-05-25 03:34:30|4156|4144|4156|4144|4156|4144|4155|4143|1
1621913690000|2021-05-25 03:34:50|4154.5|4142.5|4155|4143|4155|4143|4154.5|4142.5|6
1621913700000|2021-05-25 03:35:00|4155.5|4143.5|4155|4143|4155.5|4143.5|4154.5|4142.5|0
1621913710000|2021-05-25 03:35:10|4155.5|4143.5|4154.5|4142.5|4156|4144|4154.5|4142.5|0
1621913720000|2021-05-25 03:35:20|4155|4143|4154.5|4142.5|4155|4143|4154.5|4142.5|0
1621913730000|2021-05-25 03:35:30|4154|4142|4154|4142|4154|4142|4154|4142|0
1621913740000|2021-05-25 03:35:40|4154.5|4142.5|4154.5|4142.5|4154.5|4142.5|4154.5|4142.5|0
1621913750000|2021-05-25 03:35:50|4155|4143|4154.5|4142.5|4155|4143|4154.5|4142.5|0
1621913760000|2021-05-25 03:36:00|4154|4142|4151.5|4139.5|4154|4142|4151.5|4137|0
1621913770000|2021-05-25 03:36:10|4151|4139|4151|4135|4151|4139|4149|4135|2
1621913780000|2021-05-25 03:36:20|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|0
1621913790000|2021-05-25 03:36:30|4149|4137|4149|4137|4149|4137|4149|4137|0
1621913800000|2021-05-25 03:36:40|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|0
1621913810000|2021-05-25 03:36:50|4149|4137|4148.5|4136.5|4149|4137|4148.5|4136.5|0
1621913820000|2021-05-25 03:37:00|4148|4136|4148|4136|4148|4136|4148|4136|0
1621913830000|2021-05-25 03:37:10|4148.5|4136.5|4148.5|4136.5|4149|4137|4148.5|4136.5|0
1621913840000|2021-05-25 03:37:20|4149|4137|4150|4138|4150|4138|4149|4137|0
1621913850000|2021-05-25 03:37:30|4149.5|4137.5|4150|4138|4150|4138|4149.5|4137.5|0
1621913860000|2021-05-25 03:37:40|4150.5|4138.5|4150.5|4138.5|4150.5|4138.5|4150.5|4138.5|0
1621913870000|2021-05-25 03:37:50|4151|4139|4151|4139|4151|4139|4151|4139|0
1621913880000|2021-05-25 03:38:00|4151.5|4139.5|4151.5|4139.5|4151.5|4139.5|4151.5|4139.5|0
1621913910000|2021-05-25 03:38:30|4152|4140|4151|4139|4153|4141|4151|4139|0
1621913920000|2021-05-25 03:38:40|4151.5|4139.5|4150.5|4138.5|4151.5|4139.5|4148|4136|0
1621913930000|2021-05-25 03:38:50|4150|4138|4150|4138|4150|4138|4150|4138|0
1621913940000|2021-05-25 03:39:00|4149|4137|4146.5|4134.5|4149|4137|4146.5|4134.5|1
1621913950000|2021-05-25 03:39:10|4146|4134|4145|4133|4146|4134|4144|4132|0
1621913970000|2021-05-25 03:39:30|4145.5|4133.5|4146|4134|4146|4134|4145.5|4133.5|0
1621913980000|2021-05-25 03:39:40|4146.5|4134.5|4147|4135|4147.5|4135.5|4146.5|4134.5|0
1621913990000|2021-05-25 03:39:50|4147.5|4135.5|4146|4134|4147.5|4135.5|4146|4134|0
1621914000000|2021-05-25 03:40:00|4147|4135|4146.5|4134.5|4147|4135|4146.5|4134.5|0
1621914010000|2021-05-25 03:40:10|4147|4135|4146.5|4134.5|4147|4135|4146.5|4134.5|0
1621914030000|2021-05-25 03:40:30|4147|4135|4145|4133|4147|4135|4144.5|4132.5|0
1621914040000|2021-05-25 03:40:40|4144.5|4132.5|4144.5|4132.5|4145|4133|4144.5|4132.5|0
1621914050000|2021-05-25 03:40:50|4144|4132|4144|4132|4144|4132|4144|4132|0
1621914070000|2021-05-25 03:41:10|4143.5|4131.5|4141.5|4129.5|4143.5|4131.5|4141.5|4129.5|0
1621914080000|2021-05-25 03:41:20|4141|4129|4139.5|4127.5|4141|4129|4139.5|4127.5|0
1621914090000|2021-05-25 03:41:30|4140|4128|4141.5|4129.5|4141.5|4129.5|4140|4128|0
1621914100000|2021-05-25 03:41:40|4141|4129|4142|4130|4142.5|4130.5|4141|4129|0
1621914110000|2021-05-25 03:41:50|4141|4129|4143|4131|4143|4131|4141|4129|0
1621914120000|2021-05-25 03:42:00|4142.5|4130.5|4141.5|4129.5|4142.5|4130.5|4141.5|4129.5|0
1621914130000|2021-05-25 03:42:10|4142|4130|4141.5|4129.5|4142|4130|4141.5|4129.5|0
1621914140000|2021-05-25 03:42:20|4141|4129|4140|4128|4141|4129|4140|4128|0
1621914150000|2021-05-25 03:42:30|4139|4127|4138.5|4126.5|4139|4127|4138.5|4126.5|0
1621914160000|2021-05-25 03:42:40|4137.5|4125.5|4136.5|4124.5|4137.5|4125.5|4136.5|4124.5|0
1621914170000|2021-05-25 03:42:50|4137|4125|4136.5|4124.5|4137.5|4125.5|4136.5|4124.5|0
1621914180000|2021-05-25 03:43:00|4137|4125|4137.5|4125.5|4137.5|4125.5|4136.5|4124.5|0
1621914190000|2021-05-25 03:43:10|4138|4126|4138.5|4126.5|4138.5|4126.5|4138|4126|0
1621914200000|2021-05-25 03:43:20|4139.5|4127.5|4137|4125|4142|4127.5|4137|4125|0
1621914210000|2021-05-25 03:43:30|4137.5|4125.5|4137|4125|4137.5|4125.5|4137|4125|0
1621914230000|2021-05-25 03:43:50|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|0
1621914240000|2021-05-25 03:44:00|4136|4124|4136.5|4124.5|4136.5|4124.5|4136|4124|0
1621914260000|2021-05-25 03:44:20|4137|4125|4137|4125|4137|4125|4136.5|4124.5|0
1621914270000|2021-05-25 03:44:30|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|0
1621914280000|2021-05-25 03:44:40|4138|4126|4137.5|4125.5|4138|4126|4137.5|4125.5|0
1621914290000|2021-05-25 03:44:50|4137|4125|4137.5|4125.5|4137.5|4125.5|4137|4125|0
1621914300000|2021-05-25 03:45:00|4138|4126|4139|4127|4139|4127|4138|4126|0
1621914310000|2021-05-25 03:45:10|4138|4126|4138|4126|4139|4127|4137.5|4125.5|0
1621914320000|2021-05-25 03:45:20|4137.5|4125.5|4139|4127|4139|4127|4137.5|4125.5|0
1621914330000|2021-05-25 03:45:30|4139.5|4127.5|4140|4128|4140|4128|4139.5|4127.5|0
1621914340000|2021-05-25 03:45:40|4141|4129|4141|4129|4141|4129|4141|4129|0
1621914360000|2021-05-25 03:46:00|4140|4128|4140|4128|4140|4128|4140|4128|0
1621914380000|2021-05-25 03:46:20|4139.5|4127.5|4139|4127|4139.5|4127.5|4139|4127|0
1621914390000|2021-05-25 03:46:30|4138.5|4126.5|4138.5|4126.5|4138.5|4126.5|4138.5|4126.5|0
1621914400000|2021-05-25 03:46:40|4139|4127|4139|4127|4139|4127|4138.5|4126.5|0
1621914410000|2021-05-25 03:46:50|4138.5|4126.5|4139|4127|4139|4127|4138.5|4126.5|0
1621914420000|2021-05-25 03:47:00|4138|4126|4137|4125|4138|4126|4137|4125|0
1621914430000|2021-05-25 03:47:10|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|0
1621914450000|2021-05-25 03:47:30|4136|4124|4136.5|4124.5|4136.5|4124.5|4135.5|4123.5|0
1621914460000|2021-05-25 03:47:40|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|4137|4125|0
1621914470000|2021-05-25 03:47:50|4137|4125|4137|4125|4137|4125|4137|4125|0
1621914490000|2021-05-25 03:48:10|4136.5|4124.5|4136|4124|4136.5|4124.5|4136|4124|0
1621914500000|2021-05-25 03:48:20|4136.5|4124.5|4137|4125|4137|4125|4136.5|4124.5|0
1621914520000|2021-05-25 03:48:40|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|0
1621914560000|2021-05-25 03:49:20|4137|4125|4137|4125|4137|4125|4137|4125|0
1621914590000|2021-05-25 03:49:50|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|4136|4124|0
1621914600000|2021-05-25 03:50:00|4137|4125|4137|4125|4137|4125|4137|4125|0
1621914620000|2021-05-25 03:50:20|4136|4124|4135.5|4123.5|4136.5|4124.5|4135.5|4123.5|0
1621914630000|2021-05-25 03:50:30|4135|4123|4134.5|4122.5|4135|4123|4134.5|4122.5|0
1621914640000|2021-05-25 03:50:40|4135|4123|4134.5|4122.5|4135|4123|4134.5|4122.5|0
1621914650000|2021-05-25 03:50:50|4134|4122|4133|4121|4134|4122|4133|4121|0
1621914660000|2021-05-25 03:51:00|4130.5|4118.5|4130|4118|4131.5|4119.5|4130|4118|0
1621914670000|2021-05-25 03:51:10|4129.9|4117.9|4129.5|4117.5|4129.9|4117.9|4129.5|4117.5|0
1621914680000|2021-05-25 03:51:20|4129.9|4117.9|4130.9|4118.9|4130.9|4118.9|4129.9|4117.9|2
1621914690000|2021-05-25 03:51:30|4130.5|4118.5|4130.5|4118.5|4130.5|4118.5|4130.5|4118.5|2
1621914700000|2021-05-25 03:51:40|4131.9|4119.9|4132.5|4120.5|4132.5|4120.5|4131.9|4119.9|0
1621914710000|2021-05-25 03:51:50|4131.5|4119.5|4131.5|4119.5|4131.5|4119.5|4131.5|4119.5|0
1621914720000|2021-05-25 03:52:00|4131|4119|4131|4119|4131|4119|4131|4119|0
1621914730000|2021-05-25 03:52:10|4130.5|4118.5|4130.4|4118.4|4130.5|4118.5|4130.4|4118.4|0
1621914750000|2021-05-25 03:52:30|4129.9|4117.9|4129.9|4117.9|4129.9|4117.9|4129.9|4117.9|0
1621914760000|2021-05-25 03:52:40|4129.4|4117.4|4129.4|4117.4|4129.4|4117.4|4129.4|4117.4|0
1621914770000|2021-05-25 03:52:50|4129|4117|4129|4117|4129|4117|4129|4117|0
1621914780000|2021-05-25 03:53:00|4129.4|4117.4|4128.9|4116.9|4129.5|4117.5|4128.9|4116.9|0
1621914790000|2021-05-25 03:53:10|4129.9|4117.9|4130.4|4118.4|4130.4|4118.4|4129.4|4117.4|0
1621914800000|2021-05-25 03:53:20|4127.5|4115.5|4128.9|4116.9|4128.9|4116.9|4127.5|4115.5|11
1621914820000|2021-05-25 03:53:40|4128.4|4116.4|4128.4|4116.4|4128.4|4116.4|4128.4|4116.4|0
1621914840000|2021-05-25 03:54:00|4127.9|4115.9|4128.4|4116.4|4128.4|4116.4|4127.9|4115.9|0
1621914850000|2021-05-25 03:54:10|4127.4|4115.4|4127.9|4115.9|4127.9|4115.9|4127.4|4115.4|1
1621914860000|2021-05-25 03:54:20|4127.4|4115.4|4127.4|4115.4|4127.4|4115.4|4127.4|4115.4|0
1621914880000|2021-05-25 03:54:40|4125.4|4113.4|4125|4113|4125.4|4113.4|4125|4113|2
1621914890000|2021-05-25 03:54:50|4124.4|4112.4|4124.4|4112.4|4124.9|4112.9|4124.4|4112.4|1
1621914900000|2021-05-25 03:55:00|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|0
1621914910000|2021-05-25 03:55:10|4125.4|4113.4|4126|4114|4126.4|4114.4|4124.9|4112.9|0
1621914920000|2021-05-25 03:55:20|4124.5|4112.5|4122.4|4110.4|4124.5|4112.5|4122.4|4110.4|21
1621914930000|2021-05-25 03:55:30|4122.9|4110.9|4122.9|4110.9|4122.9|4110.9|4122.9|4110.9|2
1621914940000|2021-05-25 03:55:40|4123|4111|4123|4111|4123|4111|4123|4111|0
1621914950000|2021-05-25 03:55:50|4122.9|4110.9|4122.9|4110.9|4122.9|4110.9|4122.9|4110.9|0
1621914970000|2021-05-25 03:56:10|4123|4111|4123.9|4111.9|4123.9|4111.9|4123|4111|10
1621914980000|2021-05-25 03:56:20|4124|4112|4125|4113|4125.4|4113.4|4124|4112|1
1621914990000|2021-05-25 03:56:30|4125.4|4113.4|4125.4|4113.4|4125.4|4113.4|4125.4|4113.4|0
1621915000000|2021-05-25 03:56:40|4124.9|4112.9|4125|4113|4125|4113|4124.4|4112.4|0
1621915010000|2021-05-25 03:56:50|4125.4|4113.4|4124.9|4112.9|4125.4|4113.4|4124.9|4112.9|0
1621915020000|2021-05-25 03:57:00|4124.5|4112.5|4124.4|4112.4|4124.5|4112.5|4124.4|4112.4|0
1621915040000|2021-05-25 03:57:20|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|0
1621915050000|2021-05-25 03:57:30|4125.4|4113.4|4127.9|4115.9|4128.9|4116.9|4125.4|4113.4|0
1621915060000|2021-05-25 03:57:40|4128.4|4116.4|4128.4|4116.4|4129.4|4117.4|4128.4|4116.4|0
1621915070000|2021-05-25 03:57:50|4129.4|4117.4|4128.4|4116.4|4130.9|4118.9|4128.4|4116.4|0
1621915100000|2021-05-25 03:58:20|4127.9|4115.9|4127.9|4115.9|4127.9|4115.9|4127.9|4115.9|0
1621915110000|2021-05-25 03:58:30|4127.4|4115.4|4124.4|4112.4|4127.4|4115.4|4124.4|4112.4|1
1621915120000|2021-05-25 03:58:40|4124.9|4112.9|4123.4|4111.4|4124.9|4112.9|4123.4|4111.4|0
1621915130000|2021-05-25 03:58:50|4123.9|4111.9|4124.4|4112.4|4124.4|4112.4|4123.9|4111.9|0
1621915140000|2021-05-25 03:59:00|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|0
1621915150000|2021-05-25 03:59:10|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|0
1621915160000|2021-05-25 03:59:20|4122.9|4110.9|4122.9|4110.9|4123.4|4111.4|4122.9|4110.9|0
1621915170000|2021-05-25 03:59:30|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|0
1621915190000|2021-05-25 03:59:50|4122.4|4110.4|4123.4|4111.4|4123.4|4111.4|4122.4|4110.4|1
1621915200000|2021-05-25 04:00:00|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|0
1621915210000|2021-05-25 04:00:10|4124.4|4112.4|4124.4|4112.4|4124.4|4112.4|4124.4|4112.4|0
1621915220000|2021-05-25 04:00:20|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|0
1621915230000|2021-05-25 04:00:30|4125.4|4113.4|4125.4|4113.4|4125.4|4113.4|4124.4|4112.4|0
1621915240000|2021-05-25 04:00:40|4124.4|4112.4|4125.4|4113.4|4125.4|4113.4|4124.4|4112.4|0
1621915260000|2021-05-25 04:01:00|4122.9|4110.9|4122.9|4110.9|4123.4|4111.4|4122.9|4110.9|1
1621915270000|2021-05-25 04:01:10|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|0
1621915300000|2021-05-25 04:01:40|||||||||8
1621915310000|2021-05-25 04:01:50|4126.9|4114.9|4127.9|4115.9|4127.9|4115.9|4126.9|4114.9|15
1621915320000|2021-05-25 04:02:00|4126.4|4114.4|4126.4|4114.4|4126.4|4114.4|4126.4|4114.4|0
1621915330000|2021-05-25 04:02:10|4127.4|4115.4|4126.4|4114.4|4127.4|4115.4|4126.4|4114.4|2
1621915350000|2021-05-25 04:02:30|4126.9|4114.9|4126.9|4114.9|4126.9|4114.9|4126.9|4114.9|0
1621915360000|2021-05-25 04:02:40|4127.4|4115.4|4127.9|4115.9|4127.9|4115.9|4127.4|4115.4|0
1621915380000|2021-05-25 04:03:00|4126.9|4114.9|4126.9|4114.9|4126.9|4114.9|4126.9|4114.9|0
1621915390000|2021-05-25 04:03:10|4126.4|4114.4|4125.9|4113.9|4126.4|4114.4|4125.9|4113.9|0
1621915430000|2021-05-25 04:03:50|4126.4|4114.4|4126.9|4114.9|4126.9|4114.9|4126.4|4114.4|0
1621915480000|2021-05-25 04:04:40|4130.4|4118.4|4132.9|4120.9|4132.9|4120.9|4130.4|4118.4|16
1621915490000|2021-05-25 04:04:50|4133.4|4121.4|4133.4|4121.4|4133.4|4121.4|4133.4|4121.4|0
1621915500000|2021-05-25 04:05:00|4134.4|4122.4|4134.4|4122.4|4134.4|4122.4|4134.4|4122.4|12
1621915510000|2021-05-25 04:05:10|4135.4|4123.4|4136.4|4124.4|4137.9|4125.9|4133.4|4121.4|7
1621915520000|2021-05-25 04:05:20|4136.9|4124.9|4137.4|4125.4|4137.4|4125.4|4136.9|4124.9|0
1621915530000|2021-05-25 04:05:30|4136.9|4124.9|4136.9|4124.9|4136.9|4124.9|4136.9|4124.9|0
1621915540000|2021-05-25 04:05:40|4137.4|4125.4|4136.4|4124.4|4137.4|4125.4|4136.4|4124.4|0
1621915560000|2021-05-25 04:06:00|4135.9|4123.9|4136.4|4124.4|4136.4|4124.4|4135.9|4123.9|1
1621915570000|2021-05-25 04:06:10|4136.9|4124.9|4136.9|4124.9|4136.9|4124.9|4136.4|4124.4|0
1621915580000|2021-05-25 04:06:20|4137.4|4125.4|4136.9|4124.9|4137.4|4125.4|4136.9|4124.9|0
1621915590000|2021-05-25 04:06:30|4137.9|4125.9|4137.9|4125.9|4137.9|4125.9|4137.9|4125.9|0
1621915600000|2021-05-25 04:06:40|4138.4|4126.4|4140.4|4128.4|4140.4|4128.4|4138.4|4126.4|0
1621915610000|2021-05-25 04:06:50|4139.9|4127.9|4138.4|4126.4|4141.4|4129.4|4137.9|4125.9|0
1621915620000|2021-05-25 04:07:00|4138.9|4126.9|4139.4|4127.4|4140.4|4128.4|4138.9|4126.9|0
1621915640000|2021-05-25 04:07:20|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|0
1621915650000|2021-05-25 04:07:30|4139.9|4127.9|4140.4|4128.4|4140.4|4128.4|4139.9|4127.9|0
1621915660000|2021-05-25 04:07:40|4139.9|4127.9|4139.4|4127.4|4139.9|4127.9|4139.4|4127.4|0
1621915670000|2021-05-25 04:07:50|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|0
1621915680000|2021-05-25 04:08:00|4139.9|4127.9|4139.4|4127.4|4140.4|4128.4|4139.4|4127.4|0
1621915710000|2021-05-25 04:08:30|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|0
1621915720000|2021-05-25 04:08:40|4138.9|4126.9|4138.4|4126.4|4139.4|4127.4|4138.4|4126.4|0
1621915740000|2021-05-25 04:09:00|4139.4|4127.4|4138.4|4126.4|4139.4|4127.4|4138.4|4126.4|0
1621915760000|2021-05-25 04:09:20|4138.9|4126.9|4139.4|4127.4|4139.4|4127.4|4138.9|4126.9|0
1621915770000|2021-05-25 04:09:30|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|0
1621915780000|2021-05-25 04:09:40|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|0
1621915790000|2021-05-25 04:09:50|4139.9|4127.9|4138.4|4126.4|4139.9|4127.9|4138.4|4126.4|1
1621915800000|2021-05-25 04:10:00|4139.4|4127.4|4139.4|4127.4|4139.4|4127.4|4139.4|4127.4|1
1621915820000|2021-05-25 04:10:20|4138.9|4126.9|4138.9|4126.9|4138.9|4126.9|4138.9|4126.9|0
1621915830000|2021-05-25 04:10:30|4139.4|4127.4|4138.9|4126.9|4139.4|4127.4|4138.9|4126.9|0
1621915840000|2021-05-25 04:10:40|4139.4|4127.4|4139.9|4127.9|4139.9|4127.9|4139.4|4127.4|0
1621915850000|2021-05-25 04:10:50|4140.4|4128.4|4140.9|4128.9|4140.9|4128.9|4140.4|4128.4|0
1621915870000|2021-05-25 04:11:10|4140.4|4128.4|4140.9|4128.9|4140.9|4128.9|4140.4|4128.4|1
1621915880000|2021-05-25 04:11:20|4142.4|4130.4|4142.9|4130.9|4142.9|4130.9|4142.4|4130.4|13
1621915910000|2021-05-25 04:11:50|4142.4|4130.4|4142.9|4130.9|4142.9|4130.9|4142.4|4130.4|0
1621915920000|2021-05-25 04:12:00|4142.8|4130.8|4141.4|4129.4|4142.8|4130.8|4140.9|4128.9|3
1621915940000|2021-05-25 04:12:20|||||||||2
1621915950000|2021-05-25 04:12:30|4140.9|4128.9|4139.9|4127.9|4140.9|4128.9|4139.9|4127.9|0
1621915960000|2021-05-25 04:12:40|4139.4|4127.4|4139.4|4127.4|4139.9|4127.9|4139.4|4127.4|0
1621915990000|2021-05-25 04:13:10|4139.9|4127.9|4139.4|4127.4|4139.9|4127.9|4139.4|4127.4|0
1621916010000|2021-05-25 04:13:30|4139.8|4127.8|4139.9|4127.9|4140.3|4128.3|4139.4|4127.4|0
1621916020000|2021-05-25 04:13:40|4140.4|4128.4|4139.9|4127.9|4140.4|4128.4|4139.9|4127.9|0
1621916030000|2021-05-25 04:13:50|4140.3|4128.3|4139.3|4127.3|4140.3|4128.3|4139.3|4127.3|0
1621916040000|2021-05-25 04:14:00|4139.8|4127.8|4139.4|4127.4|4139.8|4127.8|4139.4|4127.4|0
1621916050000|2021-05-25 04:14:10|4138.9|4126.9|4138.9|4126.9|4138.9|4126.9|4138.9|4126.9|0
1621916080000|2021-05-25 04:14:40|4139.4|4127.4|4140.3|4128.3|4140.3|4128.3|4139.4|4127.4|0
1621916110000|2021-05-25 04:15:10|4139.8|4127.8|4140.8|4128.8|4140.8|4128.8|4139.3|4127.3|0
1621916120000|2021-05-25 04:15:20|4141.8|4129.8|4141.4|4129.4|4141.8|4129.8|4140.9|4128.9|0
1621916130000|2021-05-25 04:15:30|4142.3|4130.3|4142.3|4130.3|4142.3|4130.3|4142.3|4130.3|0
1621916140000|2021-05-25 04:15:40|4141.8|4129.8|4143.8|4131.8|4143.8|4131.8|4141.8|4129.8|1
1621916150000|2021-05-25 04:15:50|4145.3|4133.3|4144.8|4132.8|4145.3|4133.3|4144.8|4132.8|1
1621916160000|2021-05-25 04:16:00|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|2
1621916170000|2021-05-25 04:16:10|4144.8|4132.8|4144.8|4132.8|4144.8|4132.8|4144.8|4132.8|1
1621916180000|2021-05-25 04:16:20|4144.3|4132.3|4143.9|4131.9|4144.3|4132.3|4143.9|4131.9|3
1621916190000|2021-05-25 04:16:30|4145.4|4133.4|4145.8|4133.8|4145.9|4133.9|4145.3|4133.3|7
1621916200000|2021-05-25 04:16:40|4148.3|4136.3|4148.3|4136.3|4148.9|4136.9|4148.3|4136.3|4
1621916210000|2021-05-25 04:16:50|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|0
1621916220000|2021-05-25 04:17:00|4147.9|4135.9|4147.3|4135.3|4147.9|4135.9|4147.3|4135.3|4
1621916240000|2021-05-25 04:17:20|4146.3|4134.3|4147.3|4135.3|4147.8|4135.8|4146.3|4134.3|1
1621916250000|2021-05-25 04:17:30|4146.8|4134.8|4146.8|4134.8|4147.3|4135.3|4146.8|4134.8|2
1621916260000|2021-05-25 04:17:40|4146.3|4134.3|4146.8|4134.8|4146.8|4134.8|4146.3|4134.3|1
1621916270000|2021-05-25 04:17:50|4147.3|4135.3|4147.3|4135.3|4147.3|4135.3|4147.3|4135.3|0
1621916280000|2021-05-25 04:18:00|4147.8|4135.8|4148.3|4136.3|4148.3|4136.3|4147.8|4135.8|0
1621916290000|2021-05-25 04:18:10|4147.8|4135.8|4147.3|4135.3|4147.8|4135.8|4147.3|4135.3|0
1621916300000|2021-05-25 04:18:20|4147.8|4135.8|4147.3|4135.3|4147.8|4135.8|4146.8|4134.8|0
1621916310000|2021-05-25 04:18:30|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|0
1621916320000|2021-05-25 04:18:40|4146.8|4134.8|4146.3|4134.3|4146.8|4134.8|4146.3|4134.3|2
1621916330000|2021-05-25 04:18:50|4146.8|4134.8|4147.3|4135.3|4147.3|4135.3|4146.8|4134.8|0
1621916340000|2021-05-25 04:19:00|4146.8|4134.8|4146.3|4134.3|4146.8|4134.8|4146.3|4134.3|0
1621916360000|2021-05-25 04:19:20|4143.9|4131.9|4143.9|4131.9|4143.9|4131.9|4143.9|4131.9|1
1621916370000|2021-05-25 04:19:30|4143.4|4131.4|4143.4|4131.4|4143.4|4131.4|4143.4|4131.4|0
1621916380000|2021-05-25 04:19:40|4142.9|4130.9|4142.8|4130.8|4143.4|4131.4|4142.8|4130.8|0
1621916390000|2021-05-25 04:19:50|||||||||1
1621916400000|2021-05-25 04:20:00|4143.3|4131.3|4143.3|4131.3|4143.3|4131.3|4143.3|4131.3|0
1621916430000|2021-05-25 04:20:30|4142.9|4130.9|4142.3|4130.3|4142.9|4130.9|4142.3|4130.3|0
1621916440000|2021-05-25 04:20:40|4141.8|4129.8|4141.8|4129.8|4141.8|4129.8|4141.8|4129.8|0
1621916450000|2021-05-25 04:20:50|4141.4|4129.4|4141.3|4129.3|4141.9|4129.9|4141.3|4129.3|0
1621916460000|2021-05-25 04:21:00|4141.8|4129.8|4141.8|4129.8|4141.8|4129.8|4141.8|4129.8|0
1621916470000|2021-05-25 04:21:10|4141.3|4129.3|4140.8|4128.8|4141.3|4129.3|4140.8|4128.8|0
1621916500000|2021-05-25 04:21:40|4141.8|4129.8|4141.8|4129.8|4141.8|4129.8|4141.8|4129.8|0
1621916510000|2021-05-25 04:21:50|4142.8|4130.8|4142.9|4130.9|4142.9|4130.9|4142.8|4130.8|0
1621916520000|2021-05-25 04:22:00|4143.3|4131.3|4142.8|4130.8|4143.3|4131.3|4142.8|4130.8|0
1621916530000|2021-05-25 04:22:10|4143.3|4131.3|4142.8|4130.8|4143.3|4131.3|4142.8|4130.8|0
1621916540000|2021-05-25 04:22:20|4143.3|4131.3|4141.8|4129.8|4143.3|4131.3|4141.8|4129.8|0
1621916550000|2021-05-25 04:22:30|4142.8|4130.8|4142.8|4130.8|4142.8|4130.8|4142.8|4130.8|0
1621916560000|2021-05-25 04:22:40|4142.3|4130.3|4142.3|4130.3|4142.3|4130.3|4142.3|4130.3|0
1621916570000|2021-05-25 04:22:50|4142.8|4130.8|4143.9|4131.9|4144.3|4132.3|4142.8|4130.8|0
1621916580000|2021-05-25 04:23:00|4143.8|4131.8|4144.3|4132.3|4144.3|4132.3|4143.8|4131.8|0
1621916590000|2021-05-25 04:23:10|4143.8|4131.8|4144.3|4132.3|4144.3|4132.3|4143.8|4131.8|0
1621916600000|2021-05-25 04:23:20|4145.3|4133.3|4146.3|4134.3|4146.3|4134.3|4145.3|4133.3|8
1621916610000|2021-05-25 04:23:30|4145.8|4133.8|4146.8|4134.8|4146.8|4134.8|4145.8|4133.8|0
1621916620000|2021-05-25 04:23:40|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|0
1621916630000|2021-05-25 04:23:50|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|4148.3|4136.3|0
1621916640000|2021-05-25 04:24:00|4149.3|4137.3|4149.3|4137.3|4149.3|4137.3|4149.3|4137.3|8
1621916650000|2021-05-25 04:24:10|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|4145.8|4133.8|42
1621916660000|2021-05-25 04:24:20|4147.3|4135.3|4148.3|4136.3|4148.3|4136.3|4147.3|4135.3|3
1621916680000|2021-05-25 04:24:40|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|0
1621916690000|2021-05-25 04:24:50|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|0
1621916700000|2021-05-25 04:25:00|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|0
1621916730000|2021-05-25 04:25:30|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|1
1621916750000|2021-05-25 04:25:50|4147.8|4135.8|4148.3|4136.3|4148.3|4136.3|4147.8|4135.8|0
1621916760000|2021-05-25 04:26:00|4147.8|4135.8|4148.3|4136.3|4148.3|4136.3|4147.8|4135.8|0
1621916840000|2021-05-25 04:27:20|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|4148.3|4136.3|0
1621916860000|2021-05-25 04:27:40|4149.3|4137.3|4149.3|4137.3|4149.3|4137.3|4149.3|4137.3|0
1621916870000|2021-05-25 04:27:50|||||||||1
1621916950000|2021-05-25 04:29:10|4148.8|4136.8|4148.3|4136.3|4149.3|4137.3|4148.3|4136.3|1
1621916960000|2021-05-25 04:29:20|4148.8|4136.8|4144.3|4132.3|4148.8|4136.8|4144.3|4132.3|17
1621916970000|2021-05-25 04:29:30|4143.3|4131.3|4143.3|4131.3|4143.8|4131.8|4142.8|4130.8|20
1621916980000|2021-05-25 04:29:40|4143.8|4131.8|4142.3|4130.3|4143.8|4131.8|4141.3|4129.3|1
1621916990000|2021-05-25 04:29:50|4142.8|4130.8|4146.8|4130.8|4146.8|4132.3|4142.8|4130.8|7
1621924200000|2021-05-25 06:30:00|4156.4|4144.4|4157.9|4145.9|4160.4|4145.9|4156.4|4144.4|0
1621924210000|2021-05-25 06:30:10|4157.4|4145.4|4157.9|4145.9|4157.9|4145.9|4157.4|4145.4|1
1621924220000|2021-05-25 06:30:20|4158.4|4146.4|4158.9|4146.9|4158.9|4146.9|4157.9|4145.9|0
1621924230000|2021-05-25 06:30:30|4159.9|4147.9|4160.4|4148.4|4160.4|4148.4|4159.9|4147.9|0
1621924240000|2021-05-25 06:30:40|4159.4|4147.4|4158.4|4146.4|4159.4|4147.4|4158.4|4146.4|1
1621924250000|2021-05-25 06:30:50|4158.9|4146.9|4158.4|4146.4|4159.4|4147.4|4158.4|4146.4|0
1621924260000|2021-05-25 06:31:00|4157.9|4145.9|4157.4|4145.4|4157.9|4145.9|4157.4|4145.4|0
1621924270000|2021-05-25 06:31:10|4157.9|4145.9|4155.4|4143.4|4157.9|4145.9|4155.4|4143.4|0
1621924280000|2021-05-25 06:31:20|4154.4|4142.4|4150.9|4138.9|4155.4|4143.4|4150.9|4138.9|0
1621924290000|2021-05-25 06:31:30|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|4150.9|4138.9|0
1621924300000|2021-05-25 06:31:40|4150.9|4138.9|4151.4|4139.4|4151.4|4139.4|4150.4|4138.4|0
1621924310000|2021-05-25 06:31:50|4151.9|4139.9|4152.9|4140.9|4152.9|4140.9|4151.4|4139.4|0
1621924320000|2021-05-25 06:32:00|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|0
1621924330000|2021-05-25 06:32:10|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|0
1621924350000|2021-05-25 06:32:30|4153.4|4141.4|4153.9|4141.9|4154.9|4142.9|4153.4|4141.4|0
1621924360000|2021-05-25 06:32:40|4153.4|4141.4|4155.4|4143.4|4155.4|4143.4|4153.4|4141.4|0
1621924370000|2021-05-25 06:32:50|4159.9|4147.9|4160.4|4148.4|4160.4|4148.4|4159.9|4147.9|0
1621924380000|2021-05-25 06:33:00|4160.9|4148.9|4162.9|4150.9|4162.9|4150.9|4160.9|4148.9|6
1621924390000|2021-05-25 06:33:10|4163.4|4151.4|4166.4|4154.4|4166.4|4154.4|4163.4|4151.4|2
1621924400000|2021-05-25 06:33:20|4166.9|4154.9|4166.4|4154.4|4166.9|4154.9|4166.4|4154.4|5
1621924410000|2021-05-25 06:33:30|4166.9|4154.9|4167.9|4155.9|4167.9|4155.9|4165.9|4153.9|0
1621924420000|2021-05-25 06:33:40|4167.4|4155.4|4168.4|4156.4|4168.4|4156.4|4167.4|4155.4|0
1621924430000|2021-05-25 06:33:50|4169.4|4157.4|4169.4|4157.4|4169.4|4157.4|4169.4|4157.4|3
1621924440000|2021-05-25 06:34:00|4169.9|4157.9|4169.9|4157.9|4169.9|4157.9|4169.4|4157.4|0
1621924450000|2021-05-25 06:34:10|4170.4|4158.4|4170.9|4158.9|4171.4|4159.4|4170.4|4158.4|0
1621924460000|2021-05-25 06:34:20|4176.9|4164.9|4179.4|4167.4|4179.4|4167.4|4176.9|4164.9|0
1621924470000|2021-05-25 06:34:30|4179.9|4167.9|4182.4|4170.4|4182.9|4170.9|4179.4|4167.4|2
1621924480000|2021-05-25 06:34:40|4181.4|4169.4|4181.9|4169.9|4183.4|4171.4|4181.4|4169.4|0
1621924490000|2021-05-25 06:34:50|4182.4|4170.4|4181.9|4169.9|4183.9|4171.9|4181.9|4169.9|2
1621924510000|2021-05-25 06:35:10|4180.4|4168.4|4179.4|4167.4|4180.4|4168.4|4178.4|4166.4|0
1621924520000|2021-05-25 06:35:20|4178.9|4166.9|4179.8|4167.8|4180.8|4168.8|4178.9|4166.9|3
1621924530000|2021-05-25 06:35:30|4180.8|4168.8|4179.3|4167.3|4181.3|4169.3|4178.8|4166.8|2
1621924540000|2021-05-25 06:35:40|4179.8|4167.8|4180.8|4168.8|4181.3|4169.3|4179.8|4167.8|0
1621924550000|2021-05-25 06:35:50|4180.3|4168.3|4180.8|4168.8|4180.8|4168.8|4180.3|4168.3|0
1621924560000|2021-05-25 06:36:00|4179.3|4167.3|4178.8|4166.8|4179.3|4167.3|4178.8|4166.8|0
1621924570000|2021-05-25 06:36:10|4177.3|4165.3|4176.8|4164.8|4177.3|4165.3|4176.8|4164.8|0
1621924580000|2021-05-25 06:36:20|4176.3|4164.3|4176.3|4164.3|4176.3|4164.3|4176.3|4164.3|0
1621924590000|2021-05-25 06:36:30|4175.8|4163.8|4175.3|4163.3|4175.8|4163.8|4175.3|4163.3|0
1621924600000|2021-05-25 06:36:40|4175.8|4163.8|4174.8|4162.8|4175.8|4163.8|4174.3|4162.3|8
1621924610000|2021-05-25 06:36:50|4175.3|4163.3|4174.8|4162.8|4176.3|4164.3|4174.8|4162.8|0
1621924620000|2021-05-25 06:37:00|4175.3|4163.3|4175.8|4163.8|4175.8|4163.8|4175.3|4163.3|0
1621924630000|2021-05-25 06:37:10|4176.3|4164.3|4178.3|4166.3|4178.8|4166.8|4175.8|4163.8|9
1621924640000|2021-05-25 06:37:20|4177.8|4165.8|4177.3|4165.3|4177.8|4165.8|4176.8|4164.8|6
1621924650000|2021-05-25 06:37:30|4177.8|4165.8|4176.3|4164.3|4177.8|4165.8|4176.3|4164.3|5
1621924660000|2021-05-25 06:37:40|4176.8|4164.8|4177.3|4165.3|4177.3|4165.3|4176.8|4164.8|0
1621924670000|2021-05-25 06:37:50|4177.8|4165.8|4177.3|4165.3|4178.3|4166.3|4177.3|4165.3|1
1621924680000|2021-05-25 06:38:00|4175.8|4163.8|4176.8|4164.8|4177.8|4165.8|4175.8|4163.8|2
1621924720000|2021-05-25 06:38:40|||||||||2
1621924730000|2021-05-25 06:38:50|4176.3|4164.3|4175.3|4163.3|4176.8|4164.8|4175.3|4163.3|2
1621924750000|2021-05-25 06:39:10|4176.3|4164.3|4175.3|4163.3|4176.3|4164.3|4174.8|4162.8|4
1621924760000|2021-05-25 06:39:20|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|0
1621924780000|2021-05-25 06:39:40|4175.3|4163.3|4178.3|4166.3|4178.3|4166.3|4175.3|4163.3|0
1621924790000|2021-05-25 06:39:50|4177.8|4165.8|4178.8|4166.8|4178.8|4166.8|4177.8|4165.8|0
1621924800000|2021-05-25 06:40:00|4179.3|4167.3|4179.8|4167.8|4179.8|4167.8|4179.3|4167.3|0
1621924820000|2021-05-25 06:40:20|4180.3|4168.3|4180.8|4168.8|4180.8|4168.8|4179.8|4167.8|0
1621924830000|2021-05-25 06:40:30|4179.8|4167.8|4178.8|4166.8|4179.8|4167.8|4178.8|4166.8|0
1621924850000|2021-05-25 06:40:50|4177.3|4165.3|4178.8|4166.8|4178.8|4166.8|4177.3|4165.3|2
1621924860000|2021-05-25 06:41:00|4179.3|4167.3|4179.8|4167.8|4179.8|4167.8|4179.3|4167.3|0
1621924870000|2021-05-25 06:41:10|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|1
1621924880000|2021-05-25 06:41:20|4179.8|4167.8|4177.3|4165.3|4179.8|4167.8|4177.3|4165.3|3
1621924890000|2021-05-25 06:41:30|||||||||4
1621924900000|2021-05-25 06:41:40|4176.8|4164.8|4177.3|4165.3|4177.3|4165.3|4176.8|4164.8|15
1621924910000|2021-05-25 06:41:50|4176.8|4164.8|4176.8|4164.8|4177.3|4165.3|4176.3|4164.3|2
1621924920000|2021-05-25 06:42:00|4176.3|4164.3|4176.3|4164.3|4176.8|4164.8|4175.8|4163.8|7
1621924930000|2021-05-25 06:42:10|4175.8|4163.8|4175.3|4163.3|4175.8|4163.8|4175.3|4163.3|0
1621924940000|2021-05-25 06:42:20|4175.8|4163.8|4175.8|4163.8|4175.8|4163.8|4175.8|4163.8|0
1621924950000|2021-05-25 06:42:30|4175.3|4163.3|4175.3|4163.3|4175.3|4163.3|4175.3|4163.3|0
1621924960000|2021-05-25 06:42:40|4173.8|4161.8|4173.8|4161.8|4173.8|4161.8|4173.8|4161.8|4
1621924980000|2021-05-25 06:43:00|||||||||3
1621925000000|2021-05-25 06:43:20|||||||||4
1621925010000|2021-05-25 06:43:30|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|8
1621925020000|2021-05-25 06:43:40|4175.3|4163.3|4176.8|4164.8|4176.8|4164.8|4175.3|4163.3|4
1621925030000|2021-05-25 06:43:50|4176.3|4164.3|4178.8|4166.8|4178.8|4166.8|4176.3|4164.3|3
1621925040000|2021-05-25 06:44:00|4178.3|4166.3|4182.3|4170.3|4182.3|4170.3|4178.3|4166.3|4
1621925050000|2021-05-25 06:44:10|4181.8|4169.8|4182.3|4170.3|4182.3|4170.3|4181.3|4169.3|3
1621925060000|2021-05-25 06:44:20|4182.8|4170.8|4183.3|4171.3|4183.3|4171.3|4182.3|4170.3|4
1621925070000|2021-05-25 06:44:30|4183.8|4171.8|4184.8|4172.8|4184.8|4172.8|4183.8|4171.8|1
1621925080000|2021-05-25 06:44:40|4185.3|4173.3|4185.3|4173.3|4185.3|4173.3|4184.3|4172.3|7
1621925100000|2021-05-25 06:45:00|4184.8|4172.8|4183.8|4171.8|4185.3|4173.3|4183.8|4171.8|39
1621925110000|2021-05-25 06:45:10|4183.3|4171.3|4183.3|4171.3|4183.3|4171.3|4183.3|4171.3|1
1621925120000|2021-05-25 06:45:20|4183.8|4171.8|4182.8|4170.8|4183.8|4171.8|4182.8|4170.8|5
1621925140000|2021-05-25 06:45:40|||||||||1
1621925160000|2021-05-25 06:46:00|4182.3|4170.3|4182.8|4170.8|4182.8|4170.8|4182.3|4170.3|14
1621925180000|2021-05-25 06:46:20|4182.3|4170.3|4182.3|4170.3|4182.3|4170.3|4182.3|4170.3|3
1621925190000|2021-05-25 06:46:30|4182.8|4170.8|4181.8|4169.8|4182.8|4170.8|4181.8|4169.8|9
1621925200000|2021-05-25 06:46:40|4182.3|4170.3|4181.8|4169.8|4182.3|4170.3|4181.8|4169.8|5
1621925210000|2021-05-25 06:46:50|4182.3|4170.3|4181.8|4169.8|4182.3|4170.3|4181.8|4169.8|2
1621925220000|2021-05-25 06:47:00|||||||||9
1621925230000|2021-05-25 06:47:10|||||||||3
1621925240000|2021-05-25 06:47:20|||||||||8
1621925250000|2021-05-25 06:47:30|||||||||4
1621925260000|2021-05-25 06:47:40|||||||||8
1621925270000|2021-05-25 06:47:50|4182.8|4170.8|4182.3|4170.3|4182.8|4170.8|4182.3|4170.3|12
1621925280000|2021-05-25 06:48:00|4181.8|4169.8|4181.8|4169.8|4182.8|4170.8|4181.8|4169.8|45
1621925290000|2021-05-25 06:48:10|4181.3|4169.3|4181.2|4169.2|4181.3|4169.3|4180.7|4168.7|1
1621925300000|2021-05-25 06:48:20|4180.8|4168.8|4179.7|4167.7|4180.8|4168.8|4179.7|4167.7|0
1621925310000|2021-05-25 06:48:30|4180.2|4168.2|4180.3|4168.3|4180.3|4168.3|4180.2|4168.2|4
1621925320000|2021-05-25 06:48:40|4179.7|4167.7|4179.8|4167.8|4180.7|4168.7|4179.7|4167.7|0
1621925330000|2021-05-25 06:48:50|4180.3|4168.3|4180.2|4168.2|4180.3|4168.3|4179.8|4167.8|7
1621925340000|2021-05-25 06:49:00|4179.7|4167.7|4179.2|4167.2|4179.7|4167.7|4179.2|4167.2|1
1621925370000|2021-05-25 06:49:30|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|0
1621925380000|2021-05-25 06:49:40|4179.2|4167.2|4178.7|4166.7|4179.2|4167.2|4178.7|4166.7|0
1621925390000|2021-05-25 06:49:50|4179.2|4167.2|4179.2|4167.2|4179.2|4167.2|4178.7|4166.7|0
1621925400000|2021-05-25 06:50:00|4178.3|4166.3|4178.8|4166.8|4178.8|4166.8|4178.2|4166.2|4
1621925410000|2021-05-25 06:50:10|4179.3|4167.3|4179.8|4167.8|4179.8|4167.8|4179.3|4167.3|0
1621925420000|2021-05-25 06:50:20|4180.8|4168.8|4178.3|4166.3|4180.8|4168.8|4178.3|4166.3|1
1621925430000|2021-05-25 06:50:30|4178.7|4166.7|4179.8|4167.8|4179.8|4167.8|4178.7|4166.7|0
1621925440000|2021-05-25 06:50:40|4178.3|4166.3|4180.3|4168.3|4180.3|4168.3|4178.3|4166.3|1
1621925450000|2021-05-25 06:50:50|4180.8|4168.8|4180.8|4168.8|4180.8|4168.8|4180.8|4168.8|0
1621925460000|2021-05-25 06:51:00|4180.7|4168.7|4179.8|4167.8|4180.7|4168.7|4179.8|4167.8|0
1621925470000|2021-05-25 06:51:10|4181.2|4169.2|4181.8|4169.8|4181.8|4169.8|4181.2|4169.2|0
1621925480000|2021-05-25 06:51:20|4182.2|4170.2|4182.3|4170.3|4182.3|4170.3|4182.2|4170.2|0
1621925490000|2021-05-25 06:51:30|4182.2|4170.2|4181.7|4169.7|4182.2|4170.2|4181.7|4169.7|0
1621925500000|2021-05-25 06:51:40|4182.2|4170.2|4183.3|4171.3|4183.3|4171.3|4182.2|4170.2|2
1621925510000|2021-05-25 06:51:50|4183.8|4171.8|4183.3|4171.3|4184.3|4172.3|4183.3|4171.3|2
1621925530000|2021-05-25 06:52:10|4183.2|4171.2|4183.2|4171.2|4183.2|4171.2|4183.2|4171.2|0
1621925550000|2021-05-25 06:52:30|4184.7|4172.7|4182.7|4170.7|4185.7|4173.7|4182.2|4170.2|5
1621925560000|2021-05-25 06:52:40|4182.2|4170.2|4182.2|4170.2|4182.2|4170.2|4182.2|4170.2|0
1621925580000|2021-05-25 06:53:00|4181.7|4169.7|4181.7|4169.7|4181.7|4169.7|4181.7|4169.7|0
1621925590000|2021-05-25 06:53:10|4182.2|4170.2|4181.7|4169.7|4182.2|4170.2|4181.7|4169.7|0
1621925600000|2021-05-25 06:53:20|4181.2|4169.2|4181.2|4169.2|4181.2|4169.2|4181.2|4169.2|0
1621925610000|2021-05-25 06:53:30|4180.7|4168.7|4180.7|4168.7|4180.7|4168.7|4180.7|4168.7|1
1621925620000|2021-05-25 06:53:40|||||||||17
1621925630000|2021-05-25 06:53:50|4180.2|4168.2|4179.7|4167.7|4180.2|4168.2|4179.7|4167.7|17
1621925640000|2021-05-25 06:54:00|4180.2|4168.2|4179.7|4167.7|4180.2|4168.2|4179.7|4167.7|4
1621925650000|2021-05-25 06:54:10|4179.2|4167.2|4178.7|4166.7|4179.2|4167.2|4178.7|4166.7|24
1621925660000|2021-05-25 06:54:20|||||||||26
1621925670000|2021-05-25 06:54:30|4179.2|4167.2|4180.2|4168.2|4180.2|4168.2|4179.2|4167.2|6
1621925680000|2021-05-25 06:54:40|4178.7|4166.7|4179.2|4167.2|4180.7|4168.7|4178.7|4166.7|3
1621925690000|2021-05-25 06:54:50|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|0
1621925700000|2021-05-25 06:55:00|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|6
1621925710000|2021-05-25 06:55:10|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|3
1621925720000|2021-05-25 06:55:20|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|14
1621925730000|2021-05-25 06:55:30|4177.7|4165.7|4177.2|4165.2|4177.7|4165.7|4177.2|4165.2|0
1621925740000|2021-05-25 06:55:40|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|4177.2|4165.2|4
1621925750000|2021-05-25 06:55:50|4177.2|4165.2|4177.2|4165.2|4177.7|4165.7|4177.2|4165.2|0
1621925760000|2021-05-25 06:56:00|4176.7|4164.7|4177.2|4165.2|4177.2|4165.2|4176.7|4164.7|0
1621925770000|2021-05-25 06:56:10|4176.7|4164.7|4177.2|4165.2|4177.2|4165.2|4176.7|4164.7|4
1621925780000|2021-05-25 06:56:20|4176.7|4164.7|4177.2|4165.2|4177.7|4165.7|4176.7|4164.7|7
1621925790000|2021-05-25 06:56:30|4176.7|4164.7|4175.7|4163.7|4176.7|4164.7|4175.7|4163.7|9
1621925800000|2021-05-25 06:56:40|||||||||4
1621925810000|2021-05-25 06:56:50|4175.2|4163.2|4174.2|4162.2|4175.2|4163.2|4173.7|4161.7|25
1621925820000|2021-05-25 06:57:00|4173.7|4161.7|4174.2|4162.2|4174.2|4162.2|4173.7|4161.7|4
1621925830000|2021-05-25 06:57:10|4173.7|4161.7|4174.2|4162.2|4174.2|4162.2|4173.7|4161.7|5
1621925840000|2021-05-25 06:57:20|4174.7|4162.7|4175.2|4163.2|4175.2|4163.2|4174.7|4162.7|2
1621925850000|2021-05-25 06:57:30|4174.7|4162.7|4175.2|4163.2|4175.7|4163.7|4174.7|4162.7|1
1621925860000|2021-05-25 06:57:40|4174.7|4162.7|4174.7|4162.7|4175.2|4163.2|4174.7|4162.7|0
1621925870000|2021-05-25 06:57:50|4176.2|4164.2|4176.7|4164.7|4176.7|4164.7|4175.7|4163.7|5
1621925880000|2021-05-25 06:58:00|4177.2|4165.2|4177.7|4165.7|4180.2|4168.2|4177.2|4165.2|0
1621925890000|2021-05-25 06:58:10|4177.2|4165.2|4178.7|4166.7|4178.7|4166.7|4177.2|4165.2|0
1621925900000|2021-05-25 06:58:20|4179.2|4167.2|4179.2|4167.2|4179.7|4167.7|4179.2|4167.2|0
1621925910000|2021-05-25 06:58:30|4179.7|4167.7|4180.7|4168.7|4180.7|4168.7|4179.7|4167.7|0
1621925920000|2021-05-25 06:58:40|4181.2|4169.2|4181.2|4169.2|4181.2|4169.2|4181.2|4169.2|2
1621925930000|2021-05-25 06:58:50|4181.7|4169.7|4180.7|4168.7|4181.7|4169.7|4180.7|4168.7|6
1621925940000|2021-05-25 06:59:00|4181.2|4169.2|4178.2|4166.2|4181.2|4169.2|4178.2|4166.2|3
1621925950000|2021-05-25 06:59:10|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|3
1621925960000|2021-05-25 06:59:20|||||||||1
1621925990000|2021-05-25 06:59:50|||||||||1
1621926080000|2021-05-25 07:01:20|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|0
1621926090000|2021-05-25 07:01:30|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1621926100000|2021-05-25 07:01:40|4176.7|4164.7|4177.2|4165.2|4177.2|4165.2|4176.7|4164.7|0
1621926130000|2021-05-25 07:02:10|||||||||1
1621926150000|2021-05-25 07:02:30|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|3
1621926160000|2021-05-25 07:02:40|4177.2|4165.2|4176.2|4164.2|4177.2|4165.2|4176.2|4164.2|5
1621926170000|2021-05-25 07:02:50|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|2
1621926180000|2021-05-25 07:03:00|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|0
1621926210000|2021-05-25 07:03:30|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|1
1621926220000|2021-05-25 07:03:40|4176.2|4164.2|4176.7|4164.7|4176.7|4164.7|4176.2|4164.2|0
1621926230000|2021-05-25 07:03:50|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1621926250000|2021-05-25 07:04:10|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|0
1621926260000|2021-05-25 07:04:20|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1621926290000|2021-05-25 07:04:50|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|1
1621926310000|2021-05-25 07:05:10|4176.7|4164.7|4177.2|4165.2|4177.2|4165.2|4176.7|4164.7|4
1621926320000|2021-05-25 07:05:20|||||||||1
1621926330000|2021-05-25 07:05:30|4177.7|4165.7|4178.2|4166.2|4178.7|4166.7|4177.7|4165.7|2
1621926340000|2021-05-25 07:05:40|4177.7|4165.7|4179.2|4167.2|4179.2|4167.2|4177.7|4165.7|1
1621926350000|2021-05-25 07:05:50|4178.2|4166.2|4180.2|4168.2|4180.7|4168.7|4178.2|4166.2|2
1621926360000|2021-05-25 07:06:00|4181.2|4169.2|4184.2|4172.2|4184.2|4172.2|4181.2|4169.2|15
1621926370000|2021-05-25 07:06:10|4183.2|4171.2|4184.2|4172.2|4184.7|4172.7|4182.7|4170.7|0
1621926380000|2021-05-25 07:06:20|4184.7|4172.7|4184.2|4172.2|4184.7|4172.7|4183.7|4171.7|0
1621926390000|2021-05-25 07:06:30|4184.7|4172.7|4184.7|4172.7|4185.2|4173.2|4184.7|4172.7|0
1621926400000|2021-05-25 07:06:40|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|0
1621926410000|2021-05-25 07:06:50|4184.7|4172.7|4184.6|4172.6|4184.7|4172.7|4184.6|4172.6|3
1621926420000|2021-05-25 07:07:00|4183.6|4171.6|4183.6|4171.6|4184.1|4172.1|4183.6|4171.6|0
1621926440000|2021-05-25 07:07:20|4183.1|4171.1|4183.1|4171.1|4183.1|4171.1|4182.6|4170.6|2
1621926450000|2021-05-25 07:07:30|4182.6|4170.6|4181.6|4169.6|4183.6|4171.6|4181.6|4169.6|4
1621926460000|2021-05-25 07:07:40|4181.1|4169.1|4181.6|4169.6|4181.6|4169.6|4181.1|4169.1|0
1621926470000|2021-05-25 07:07:50|4182.1|4170.1|4181.6|4169.6|4182.1|4170.1|4181.6|4169.6|0
1621926480000|2021-05-25 07:08:00|4180.6|4168.6|4180.1|4168.1|4180.6|4168.6|4179.6|4167.6|0
1621926490000|2021-05-25 07:08:10|4180.6|4168.6|4179.6|4167.6|4180.6|4168.6|4179.6|4167.6|0
1621926500000|2021-05-25 07:08:20|||||||||4
1621926510000|2021-05-25 07:08:30|4180.1|4168.1|4179.6|4167.6|4180.1|4168.1|4179.6|4167.6|0
1621926520000|2021-05-25 07:08:40|4180.1|4168.1|4181.6|4169.6|4181.6|4169.6|4180.1|4168.1|0
1621926530000|2021-05-25 07:08:50|4180.6|4168.6|4181.6|4169.6|4181.6|4169.6|4180.6|4168.6|0
1621926540000|2021-05-25 07:09:00|4182.1|4170.1|4181.6|4169.6|4182.1|4170.1|4181.6|4169.6|0
1621926550000|2021-05-25 07:09:10|4180.6|4168.6|4180.6|4168.6|4182.1|4170.1|4180.6|4168.6|1
1621926560000|2021-05-25 07:09:20|4181.1|4169.1|4180.6|4168.6|4181.1|4169.1|4180.6|4168.6|1
1621926570000|2021-05-25 07:09:30|4180.1|4168.1|4181.1|4169.1|4181.1|4169.1|4180.1|4168.1|1
1621926580000|2021-05-25 07:09:40|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|1
1621926590000|2021-05-25 07:09:50|4179.6|4167.6|4178.6|4166.6|4181.1|4169.1|4178.6|4166.6|18
1621926600000|2021-05-25 07:10:00|4178.1|4166.1|4175.6|4163.6|4178.1|4166.1|4175.6|4163.6|9
1621926610000|2021-05-25 07:10:10|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|1
1621926620000|2021-05-25 07:10:20|4176.6|4164.6|4176.1|4164.1|4176.6|4164.6|4175.6|4163.6|0
1621926630000|2021-05-25 07:10:30|4176.6|4164.6|4177.1|4165.1|4177.1|4165.1|4176.1|4164.1|0
1621926640000|2021-05-25 07:10:40|4177.6|4165.6|4177.6|4165.6|4177.6|4165.6|4176.6|4164.6|0
1621926650000|2021-05-25 07:10:50|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|0
1621926660000|2021-05-25 07:11:00|4178.1|4166.1|4177.6|4165.6|4178.1|4166.1|4177.6|4165.6|0
1621926670000|2021-05-25 07:11:10|||||||||1
1621926680000|2021-05-25 07:11:20|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|1
1621926690000|2021-05-25 07:11:30|4177.6|4165.6|4177.1|4165.1|4177.6|4165.6|4177.1|4165.1|0
1621926710000|2021-05-25 07:11:50|4177.6|4165.6|4177.6|4165.6|4177.6|4165.6|4177.6|4165.6|0
1621926720000|2021-05-25 07:12:00|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|0
1621926730000|2021-05-25 07:12:10|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|0
1621926740000|2021-05-25 07:12:20|4181.1|4169.1|4179.6|4167.6|4181.1|4169.1|4179.1|4167.1|0
1621926750000|2021-05-25 07:12:30|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|0
1621926770000|2021-05-25 07:12:50|4180.6|4168.6|4180.1|4168.1|4180.6|4168.6|4180.1|4168.1|0
1621926780000|2021-05-25 07:13:00|4179.6|4167.6|4178.1|4166.1|4179.6|4167.6|4178.1|4166.1|1
1621926800000|2021-05-25 07:13:20|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|0
1621926810000|2021-05-25 07:13:30|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|0
1621926820000|2021-05-25 07:13:40|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|0
1621926830000|2021-05-25 07:13:50|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|0
1621926840000|2021-05-25 07:14:00|4175.1|4163.1|4175.1|4163.1|4176.6|4164.6|4175.1|4163.1|0
1621926850000|2021-05-25 07:14:10|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.1|4162.1|0
1621926860000|2021-05-25 07:14:20|4174.1|4162.1|4172.6|4160.6|4174.6|4162.6|4172.6|4160.6|5
1621926870000|2021-05-25 07:14:30|4173.1|4161.1|4173.1|4161.1|4173.6|4161.6|4173.1|4161.1|0
1621926880000|2021-05-25 07:14:40|4173.6|4161.6|4174.1|4162.1|4174.1|4162.1|4173.1|4161.1|0
1621926890000|2021-05-25 07:14:50|4174.6|4162.6|4175.1|4163.1|4175.1|4163.1|4173.6|4161.6|2
1621926900000|2021-05-25 07:15:00|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|0
1621926920000|2021-05-25 07:15:20|4175.1|4163.1|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|0
1621926930000|2021-05-25 07:15:30|4175.6|4163.6|4175.6|4163.6|4178.1|4166.1|4175.1|4163.1|10
1621926940000|2021-05-25 07:15:40|4175.1|4163.1|4175.6|4163.6|4175.6|4163.6|4175.1|4163.1|5
1621926950000|2021-05-25 07:15:50|4175.1|4163.1|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|0
1621926960000|2021-05-25 07:16:00|4174.1|4162.1|4173.6|4161.6|4174.1|4162.1|4173.6|4161.6|0
1621926970000|2021-05-25 07:16:10|4175.6|4163.6|4174.6|4162.6|4175.6|4163.6|4174.1|4162.1|14
1621926980000|2021-05-25 07:16:20|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|4173.6|4161.6|0
1621926990000|2021-05-25 07:16:30|4174.6|4162.6|4174.1|4162.1|4174.6|4162.6|4174.1|4162.1|0
1621927000000|2021-05-25 07:16:40|4174.6|4162.6|4174.1|4162.1|4174.6|4162.6|4174.1|4162.1|0
1621927020000|2021-05-25 07:17:00|4174.6|4162.6|4177.1|4165.1|4177.1|4165.1|4174.6|4162.6|25
1621927030000|2021-05-25 07:17:10|4177.6|4165.6|4179.1|4167.1|4179.1|4167.1|4177.6|4165.6|0
1621927040000|2021-05-25 07:17:20|4180.1|4168.1|4183.1|4171.1|4183.1|4171.1|4179.6|4167.6|0
1621927050000|2021-05-25 07:17:30|4182.6|4170.6|4182.6|4170.6|4182.6|4170.6|4182.6|4170.6|8
1621927070000|2021-05-25 07:17:50|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|4
1621927080000|2021-05-25 07:18:00|4182.6|4170.6|4182.1|4170.1|4182.6|4170.6|4181.6|4169.6|0
1621927090000|2021-05-25 07:18:10|4182.6|4170.6|4182.6|4170.6|4182.6|4170.6|4182.6|4170.6|0
1621927120000|2021-05-25 07:18:40|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|4181.6|4169.6|0
1621927130000|2021-05-25 07:18:50|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|1
1621927150000|2021-05-25 07:19:10|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|3
1621927160000|2021-05-25 07:19:20|4179.6|4167.6|4180.1|4168.1|4180.1|4168.1|4179.6|4167.6|0
1621927170000|2021-05-25 07:19:30|4179.6|4167.6|4180.1|4168.1|4180.1|4168.1|4179.6|4167.6|0
1621927200000|2021-05-25 07:20:00|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|0
1621927220000|2021-05-25 07:20:20|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|0
1621927230000|2021-05-25 07:20:30|4179.6|4167.6|4178.6|4166.6|4179.6|4167.6|4178.6|4166.6|1
1621927240000|2021-05-25 07:20:40|||||||||1
1621927250000|2021-05-25 07:20:50|4175.6|4163.6|4176.6|4164.6|4177.1|4165.1|4175.6|4163.6|2
1621927260000|2021-05-25 07:21:00|4176.1|4164.1|4177.1|4165.1|4178.1|4166.1|4176.1|4164.1|0
1621927270000|2021-05-25 07:21:10|4176.6|4164.6|4176.1|4164.1|4176.6|4164.6|4176.1|4164.1|0
1621927280000|2021-05-25 07:21:20|4175.6|4163.6|4175.1|4163.1|4175.6|4163.6|4175.1|4163.1|0
1621927290000|2021-05-25 07:21:30|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|0
1621927300000|2021-05-25 07:21:40|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|0
1621927310000|2021-05-25 07:21:50|4175.6|4163.6|4177.6|4165.6|4177.6|4165.6|4175.6|4163.6|0
1621927320000|2021-05-25 07:22:00|4178.1|4166.1|4178.6|4166.6|4178.6|4166.6|4177.6|4165.6|0
1621927330000|2021-05-25 07:22:10|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|0
1621927340000|2021-05-25 07:22:20|4179.6|4167.6|4180.6|4168.6|4180.6|4168.6|4179.6|4167.6|1
1621927350000|2021-05-25 07:22:30|4180.1|4168.1|4179.6|4167.6|4180.6|4168.6|4179.6|4167.6|6
1621927370000|2021-05-25 07:22:50|4180.1|4168.1|4180.6|4168.6|4180.6|4168.6|4180.1|4168.1|0
1621927380000|2021-05-25 07:23:00|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|7
1621927390000|2021-05-25 07:23:10|4180.6|4168.6|4180.1|4168.1|4181.1|4169.1|4180.1|4168.1|6
1621927400000|2021-05-25 07:23:20|4180.6|4168.6|4180.1|4168.1|4180.6|4168.6|4180.1|4168.1|0
1621927410000|2021-05-25 07:23:30|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|0
1621927430000|2021-05-25 07:23:50|4180.1|4168.1|4180.6|4168.6|4180.6|4168.6|4180.1|4168.1|0
1621927450000|2021-05-25 07:24:10|4180.1|4168.1|4179.6|4167.6|4180.1|4168.1|4179.6|4167.6|0
1621927470000|2021-05-25 07:24:30|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|0
1621927490000|2021-05-25 07:24:50|4180.6|4168.6|4180.1|4168.1|4180.6|4168.6|4180.1|4168.1|0
1621927500000|2021-05-25 07:25:00|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|0
1621927520000|2021-05-25 07:25:20|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|0
1621927530000|2021-05-25 07:25:30|4180.6|4168.6|4180.1|4168.1|4180.6|4168.6|4180.1|4168.1|0
1621927540000|2021-05-25 07:25:40|4180.6|4168.6|4178.1|4166.1|4180.6|4168.6|4178.1|4166.1|1
1621927550000|2021-05-25 07:25:50|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|0
1621927580000|2021-05-25 07:26:20|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|0
1621927590000|2021-05-25 07:26:30|4178.6|4166.6|4179.1|4167.1|4179.1|4167.1|4178.6|4166.6|0
1621927610000|2021-05-25 07:26:50|4176.6|4164.6|4177.6|4165.6|4177.6|4165.6|4176.6|4164.6|6
1621927620000|2021-05-25 07:27:00|4176.6|4164.6|4176.1|4164.1|4176.6|4164.6|4176.1|4164.1|1
1621927630000|2021-05-25 07:27:10|4176.6|4164.6|4176|4164|4176.6|4164.6|4175.6|4163.6|6
1621927640000|2021-05-25 07:27:20|4176.5|4164.5|4176.1|4164.1|4176.5|4164.5|4176.1|4164.1|2
1621927650000|2021-05-25 07:27:30|4175.6|4163.6|4175.6|4163.6|4176.1|4164.1|4175.6|4163.6|0
1621927670000|2021-05-25 07:27:50|4175.1|4163.1|4175.6|4163.6|4175.6|4163.6|4175.1|4163.1|2
1621927700000|2021-05-25 07:28:20|4176.6|4164.6|4177.6|4165.6|4177.6|4165.6|4176.1|4164.1|0
1621927710000|2021-05-25 07:28:30|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|0
1621927720000|2021-05-25 07:28:40|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|0
1621927730000|2021-05-25 07:28:50|4177.1|4165.1|4176.6|4164.6|4177.1|4165.1|4176.6|4164.6|0
1621927750000|2021-05-25 07:29:10|4177.1|4165.1|4175.1|4163.1|4177.1|4165.1|4175.1|4163.1|5
1621927760000|2021-05-25 07:29:20|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|2
1621927850000|2021-05-25 07:30:50|4175.6|4163.6|4175.1|4163.1|4175.6|4163.6|4175.1|4163.1|0
1621927860000|2021-05-25 07:31:00|||||||||1
1621927880000|2021-05-25 07:31:20|4174.6|4162.6|4175.1|4163.1|4175.1|4163.1|4174.6|4162.6|0
1621927890000|2021-05-25 07:31:30|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|0
1621927920000|2021-05-25 07:32:00|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|0
1621927960000|2021-05-25 07:32:40|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|0
1621928030000|2021-05-25 07:33:50|4176.1|4164.1|4175.6|4163.6|4176.1|4164.1|4175.6|4163.6|0
1621928070000|2021-05-25 07:34:30|4175.1|4163.1|4174.5|4162.5|4175.1|4163.1|4174.5|4162.5|1
1621928080000|2021-05-25 07:34:40|4173.5|4161.5|4171.6|4159.6|4173.5|4161.5|4171.6|4159.6|5
1621928090000|2021-05-25 07:34:50|4172.1|4160.1|4171.6|4159.6|4172.1|4160.1|4171.6|4159.6|0
1621928100000|2021-05-25 07:35:00|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|0
1621928110000|2021-05-25 07:35:10|4172|4160|4171.6|4159.6|4172.1|4160.1|4171.6|4159.6|0
1621928120000|2021-05-25 07:35:20|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|4171.1|4159.1|0
1621928130000|2021-05-25 07:35:30|4171.1|4159.1|4168.5|4156.5|4171.1|4159.1|4168.5|4156.5|0
1621928140000|2021-05-25 07:35:40|4168|4156|4163.5|4151.5|4168.5|4156.5|4163.5|4151.5|21
1621928150000|2021-05-25 07:35:50|4163|4151|4161.5|4149.5|4163.5|4151.5|4161.5|4149.5|0
1621928160000|2021-05-25 07:36:00|4162|4150|4164.5|4152.5|4164.5|4152.5|4162|4150|0
1621928170000|2021-05-25 07:36:10|4165|4153|4163.5|4151.5|4166|4154|4162.5|4150.5|0
1621928180000|2021-05-25 07:36:20|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|4163.5|4151.5|0
1621928190000|2021-05-25 07:36:30|4165|4153|4165|4153|4165|4153|4165|4153|0
1621928200000|2021-05-25 07:36:40|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|0
1621928210000|2021-05-25 07:36:50|4165|4153|4165|4153|4165|4153|4165|4153|0
1621928220000|2021-05-25 07:37:00|4163.1|4151.1|4163|4151|4163.1|4151.1|4163|4151|0
1621928230000|2021-05-25 07:37:10|4162.5|4150.5|4162.5|4150.5|4163|4151|4162|4150|0
1621928240000|2021-05-25 07:37:20|4161.1|4149.1|4161|4149|4162|4150|4160.5|4148.5|0
1621928250000|2021-05-25 07:37:30|4160|4148|4158.5|4146.5|4160|4148|4158|4146|10
1621928260000|2021-05-25 07:37:40|4158|4146|4159|4147|4159|4147|4157.5|4145.5|0
1621928270000|2021-05-25 07:37:50|4158.5|4146.5|4155.5|4143.5|4158.5|4146.5|4155.5|4143.5|2
1621928280000|2021-05-25 07:38:00|4155|4143|4155|4143|4155.5|4143.5|4154.5|4142.5|1
1621928300000|2021-05-25 07:38:20|4152.6|4140.6|4154.1|4142.1|4154.1|4142.1|4152.6|4140.6|8
1621928310000|2021-05-25 07:38:30|4154.6|4142.6|4154.6|4142.6|4154.6|4142.6|4154.6|4142.6|1
1621928320000|2021-05-25 07:38:40|4155.1|4143.1|4154.6|4142.6|4155.1|4143.1|4154.6|4142.6|0
1621928330000|2021-05-25 07:38:50|4153.6|4141.6|4153.6|4141.6|4153.6|4141.6|4153.6|4141.6|0
1621928340000|2021-05-25 07:39:00|4153.1|4141.1|4153.1|4141.1|4153.1|4141.1|4153.1|4141.1|0
1621928350000|2021-05-25 07:39:10|4151.6|4139.6|4152.1|4140.1|4152.1|4140.1|4151.6|4139.6|0
1621928360000|2021-05-25 07:39:20|4152.6|4140.6|4151.6|4139.6|4152.6|4140.6|4151.6|4139.6|0
1621928380000|2021-05-25 07:39:40|4152.1|4140.1|4152.6|4140.6|4152.6|4140.6|4151.6|4139.6|0
1621928390000|2021-05-25 07:39:50|4152.1|4140.1|4152.1|4140.1|4152.1|4140.1|4152.1|4140.1|0
1621928410000|2021-05-25 07:40:10|4152.6|4140.6|4153.1|4141.1|4153.1|4141.1|4152.6|4140.6|0
1621928420000|2021-05-25 07:40:20|4153.6|4141.6|4153.1|4141.1|4153.6|4141.6|4153.1|4141.1|0
1621928430000|2021-05-25 07:40:30|4153.6|4141.6|4149.6|4137.6|4153.6|4141.6|4149.6|4137.6|27
1621928440000|2021-05-25 07:40:40|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|0
1621928450000|2021-05-25 07:40:50|4149.6|4137.6|4149.1|4137.1|4149.6|4137.6|4149.1|4137.1|0
1621928460000|2021-05-25 07:41:00|||||||||1
1621928470000|2021-05-25 07:41:10|4149.6|4137.6|4149.1|4137.1|4149.6|4137.6|4148.6|4136.6|0
1621928480000|2021-05-25 07:41:20|4149.6|4137.6|4149.1|4137.1|4149.6|4137.6|4149.1|4137.1|0
1621928490000|2021-05-25 07:41:30|4149.6|4137.6|4149.6|4137.6|4149.6|4137.6|4149.6|4137.6|0
1621928500000|2021-05-25 07:41:40|4149.1|4137.1|4149.6|4137.6|4149.6|4137.6|4149.1|4137.1|8
1621928510000|2021-05-25 07:41:50|4149.1|4137.1|4149.1|4137.1|4149.6|4137.6|4149.1|4137.1|8
1621928520000|2021-05-25 07:42:00|4149.6|4137.6|4149.1|4137.1|4149.6|4137.6|4149.1|4137.1|5
1621928530000|2021-05-25 07:42:10|4148.6|4136.6|4148.6|4136.6|4149.1|4137.1|4148.6|4136.6|1
1621928540000|2021-05-25 07:42:20|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|0
1621928610000|2021-05-25 07:43:30|4147.6|4135.6|4147.1|4135.1|4147.6|4135.6|4147.1|4135.1|0
1621928630000|2021-05-25 07:43:50|4147.6|4135.6|4147.6|4135.6|4148.1|4136.1|4147.1|4135.1|0
1621928640000|2021-05-25 07:44:00|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|0
1621928650000|2021-05-25 07:44:10|4147.1|4135.1|4145.6|4133.6|4147.1|4135.1|4145.6|4133.6|0
1621928660000|2021-05-25 07:44:20|4145.1|4133.1|4140.6|4128.6|4145.1|4133.1|4140.6|4128.6|2
1621928670000|2021-05-25 07:44:30|4138.6|4126.6|4140.6|4128.6|4141.1|4129.1|4138.6|4126.6|5
1621928680000|2021-05-25 07:44:40|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|4
1621928690000|2021-05-25 07:44:50|4137.6|4125.6|4138.1|4126.1|4138.1|4126.1|4137.6|4125.6|2
1621928700000|2021-05-25 07:45:00|4137.6|4125.6|4137.1|4125.1|4138.6|4126.6|4137.1|4125.1|3
1621928710000|2021-05-25 07:45:10|4135.1|4123.1|4136.6|4124.6|4137.1|4125.1|4135.1|4123.1|0
1621928720000|2021-05-25 07:45:20|4136.1|4124.1|4130.1|4118.1|4136.1|4124.1|4130.1|4118.1|6
1621928730000|2021-05-25 07:45:30|4130.6|4118.6|4130.6|4118.6|4130.6|4118.6|4130.1|4118.1|1
1621928740000|2021-05-25 07:45:40|4130.1|4118.1|4128.1|4116.1|4130.1|4118.1|4128.1|4116.1|7
1621928750000|2021-05-25 07:45:50|4128.7|4116.7|4126.6|4114.6|4128.7|4116.7|4126.6|4114.6|0
1621928760000|2021-05-25 07:46:00|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|8
1621928770000|2021-05-25 07:46:10|4123.2|4111.2|4121.7|4109.7|4123.7|4111.7|4121.7|4109.7|13
1621928780000|2021-05-25 07:46:20|4121.2|4109.2|4121.7|4109.7|4121.7|4109.7|4121.2|4109.2|3
1621928790000|2021-05-25 07:46:30|4121.2|4109.2|4121.7|4109.7|4121.7|4109.7|4121.2|4109.2|3
1621928800000|2021-05-25 07:46:40|4120.7|4108.7|4120.7|4108.7|4120.7|4108.7|4120.7|4108.7|12
1621928810000|2021-05-25 07:46:50|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|4118.2|4106.2|6
1621928820000|2021-05-25 07:47:00|4118.2|4106.2|4106.2|4094.2|4118.2|4106.2|4106.2|4094.2|3
1621928830000|2021-05-25 07:47:10|4107.2|4095.2|4107.7|4095.7|4108.7|4096.7|4106.7|4094.7|0
1621928840000|2021-05-25 07:47:20|4107.2|4095.2|4110.2|4098.2|4111.2|4099.2|4107.2|4095.2|0
1621928850000|2021-05-25 07:47:30|4109.7|4097.7|4112.2|4100.2|4112.2|4100.2|4105.7|4093.7|10
1621928860000|2021-05-25 07:47:40|4112.7|4100.7|4110.7|4094.7|4112.7|4100.7|4105.2|4093.2|7
1621928870000|2021-05-25 07:47:50|4111.2|4095.2|4111.2|4099.2|4111.7|4099.7|4111.2|4095.2|0
1621928880000|2021-05-25 07:48:00|4111.7|4099.7|4112.7|4100.7|4113.7|4101.7|4111.2|4099.2|3
1621928890000|2021-05-25 07:48:10|4113.2|4101.2|4113.2|4101.2|4113.7|4101.7|4113.2|4101.2|7
1621928900000|2021-05-25 07:48:20|4112.7|4100.7|4113.2|4101.2|4113.7|4101.7|4112.7|4100.7|2
1621928910000|2021-05-25 07:48:30|4112.2|4100.2|4113.7|4101.7|4113.7|4101.7|4112.2|4100.2|15
1621928920000|2021-05-25 07:48:40|||||||||6
1621928930000|2021-05-25 07:48:50|||||||||9
1621928940000|2021-05-25 07:49:00|||||||||1
1621928950000|2021-05-25 07:49:10|||||||||3
1621928960000|2021-05-25 07:49:20|||||||||19
1621928970000|2021-05-25 07:49:30|4115.7|4103.7|4116.7|4104.7|4116.7|4104.7|4115.7|4103.7|5
1621928980000|2021-05-25 07:49:40|4115.7|4103.7|4116.2|4104.2|4116.2|4104.2|4115.7|4103.7|9
1621928990000|2021-05-25 07:49:50|4116.7|4104.7|4115.7|4103.7|4116.7|4104.7|4115.7|4103.7|9
1621929000000|2021-05-25 07:50:00|4116.7|4104.7|4115.7|4103.7|4116.7|4104.7|4115.2|4103.2|5
1621929010000|2021-05-25 07:50:10|4116.2|4104.2|4117.2|4105.2|4117.2|4105.2|4116.2|4104.2|53
1621929020000|2021-05-25 07:50:20|4116.7|4104.7|4116.7|4104.7|4117.2|4105.2|4116.7|4104.7|2
1621929030000|2021-05-25 07:50:30|4117.2|4105.2|4118.2|4106.2|4118.2|4106.2|4116.7|4104.7|8
1621929040000|2021-05-25 07:50:40|||||||||21
1621929050000|2021-05-25 07:50:50|4118.7|4106.7|4119.2|4107.2|4119.7|4107.7|4118.7|4106.7|15
1621929060000|2021-05-25 07:51:00|4119.7|4107.7|4121.2|4109.2|4121.2|4109.2|4119.7|4107.7|0
1621929080000|2021-05-25 07:51:20|4121.7|4109.7|4122.2|4110.2|4122.2|4110.2|4121.7|4109.7|0
1621929090000|2021-05-25 07:51:30|4122.7|4110.7|4123.2|4111.2|4123.2|4111.2|4122.7|4110.7|0
1621929110000|2021-05-25 07:51:50|4122.2|4110.2|4123.2|4111.2|4123.2|4111.2|4122.2|4110.2|0
1621929130000|2021-05-25 07:52:10|4123.7|4111.7|4125.2|4113.2|4125.2|4113.2|4123.7|4111.7|8
1621929150000|2021-05-25 07:52:30|4126.2|4114.2|4126.2|4114.2|4126.2|4114.2|4126.2|4114.2|0
1621929170000|2021-05-25 07:52:50|4125.7|4113.7|4126.2|4114.2|4126.2|4114.2|4125.7|4113.7|0
1621929180000|2021-05-25 07:53:00|4125.7|4113.7|4124.2|4112.2|4125.7|4113.7|4124.2|4112.2|0
1621929200000|2021-05-25 07:53:20|4124.7|4112.7|4124.7|4112.7|4125.2|4113.2|4124.7|4112.7|0
1621929210000|2021-05-25 07:53:30|4122.7|4110.7|4121.7|4109.7|4122.7|4110.7|4121.7|4109.7|1
1621929220000|2021-05-25 07:53:40|4122.7|4110.7|4122.2|4110.2|4122.7|4110.7|4121.7|4109.7|0
1621929230000|2021-05-25 07:53:50|4121.2|4109.2|4121.2|4109.2|4121.2|4109.2|4121.2|4109.2|0
1621929240000|2021-05-25 07:54:00|4122.1|4110.1|4119.6|4107.6|4122.1|4110.1|4118.7|4106.7|3
1621929250000|2021-05-25 07:54:10|4119.2|4107.2|4120.6|4108.6|4120.6|4108.6|4119.1|4107.1|0
1621929260000|2021-05-25 07:54:20|4118.7|4106.7|4119.1|4107.1|4120.1|4108.1|4118.7|4106.7|1
1621929280000|2021-05-25 07:54:40|4118.1|4106.1|4118.1|4106.1|4118.1|4106.1|4117.6|4105.6|9
1621929290000|2021-05-25 07:54:50|4118.6|4106.6|4115.6|4103.6|4118.6|4106.6|4115.1|4103.1|12
1621929300000|2021-05-25 07:55:00|4115.1|4103.1|4115.6|4103.6|4115.6|4103.6|4115.1|4103.1|3
1621929310000|2021-05-25 07:55:10|4115.1|4103.1|4114.6|4102.6|4115.1|4103.1|4114.6|4102.6|2
1621929320000|2021-05-25 07:55:20|4115.1|4103.1|4115.2|4103.2|4115.2|4103.2|4114.7|4102.7|17
1621929340000|2021-05-25 07:55:40|4116.6|4104.6|4118.7|4106.7|4118.7|4106.7|4116.6|4104.6|0
1621929350000|2021-05-25 07:55:50|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|0
1621929360000|2021-05-25 07:56:00|4118.7|4106.7|4118.7|4106.7|4119.1|4107.1|4118.7|4106.7|0
1621929370000|2021-05-25 07:56:10|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|0
1621929380000|2021-05-25 07:56:20|4117.7|4105.7|4118.2|4106.2|4118.2|4106.2|4117.7|4105.7|0
1621929390000|2021-05-25 07:56:30|4117.2|4105.2|4116.6|4104.6|4117.2|4105.2|4116.6|4104.6|0
1621929400000|2021-05-25 07:56:40|4114.1|4102.1|4114.1|4102.1|4114.1|4102.1|4114.1|4102.1|1
1621929410000|2021-05-25 07:56:50|4112.7|4100.7|4112.7|4100.7|4112.7|4100.7|4112.7|4100.7|2
1621929420000|2021-05-25 07:57:00|||||||||1
1621929440000|2021-05-25 07:57:20|4113.6|4101.6|4113.1|4101.1|4113.6|4101.6|4113.1|4101.1|21
1621929450000|2021-05-25 07:57:30|4112.6|4100.6|4113.1|4101.1|4113.1|4101.1|4112.6|4100.6|0
1621929460000|2021-05-25 07:57:40|4112.6|4100.6|4112.6|4100.6|4113.1|4101.1|4112.6|4100.6|0
1621929470000|2021-05-25 07:57:50|4113.1|4101.1|4116.6|4104.6|4116.6|4104.6|4112.6|4100.6|4
1621929480000|2021-05-25 07:58:00|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|0
1621929490000|2021-05-25 07:58:10|4117.2|4105.2|4117.1|4105.1|4120.1|4106.6|4117.1|4104.1|0
1621929500000|2021-05-25 07:58:20|4117.6|4105.6|4118.1|4106.1|4120.1|4106.1|4117.6|4104.1|0
1621929510000|2021-05-25 07:58:30|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|0
1621929520000|2021-05-25 07:58:40|4119.1|4107.1|4119.1|4107.1|4119.1|4107.1|4118.6|4106.6|0
1621929530000|2021-05-25 07:58:50|4119.6|4107.6|4121.1|4109.1|4121.1|4109.1|4119.6|4107.6|0
1621929540000|2021-05-25 07:59:00|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|0
1621929550000|2021-05-25 07:59:10|4121.1|4109.1|4122.1|4110.1|4122.1|4110.1|4121.1|4109.1|0
1621929560000|2021-05-25 07:59:20|4121.2|4109.2|4122.6|4110.6|4122.6|4110.6|4121.2|4109.2|0
1621929570000|2021-05-25 07:59:30|4123.1|4111.1|4122.6|4110.6|4123.1|4111.1|4122.6|4110.6|0
1621929580000|2021-05-25 07:59:40|4123.1|4111.1|4123.1|4111.1|4123.6|4111.6|4123.1|4111.1|0
1621929600000|2021-05-25 08:00:00|4122.1|4110.1|4121.6|4109.6|4122.1|4110.1|4121.6|4109.6|0
1621929610000|2021-05-25 08:00:10|4121.1|4109.1|4120.6|4108.6|4121.1|4109.1|4120.6|4108.6|0
1621929620000|2021-05-25 08:00:20|4120.1|4108.1|4120.1|4108.1|4120.1|4108.1|4120.1|4108.1|0
1621929630000|2021-05-25 08:00:30|4120.6|4108.6|4122.1|4110.1|4122.1|4110.1|4120.6|4108.6|0
1621929640000|2021-05-25 08:00:40|4122.6|4110.6|4123.1|4111.1|4123.1|4111.1|4122.6|4110.6|0
1621929650000|2021-05-25 08:00:50|4126.1|4114.1|4126.1|4114.1|4126.1|4114.1|4125.6|4113.6|0
1621929660000|2021-05-25 08:01:00|4127.1|4115.1|4127.6|4115.6|4127.6|4115.6|4127.1|4115.1|0
1621929670000|2021-05-25 08:01:10|4128.1|4116.1|4130.6|4118.6|4132.1|4120.1|4128.1|4116.1|0
1621929680000|2021-05-25 08:01:20|4131.1|4119.1|4131.6|4119.6|4131.6|4119.6|4131.1|4119.1|0
1621929690000|2021-05-25 08:01:30|4132.1|4120.1|4141.6|4129.6|4143.1|4131.1|4130.7|4110.7|5
1621929700000|2021-05-25 08:01:40|4142.1|4130.1|4136.1|4124.1|4142.1|4130.1|4135.6|4123.6|2
1621929710000|2021-05-25 08:01:50|4135.1|4123.1|4138.1|4126.1|4138.6|4126.6|4135.1|4123.1|3
1621929720000|2021-05-25 08:02:00|4138.6|4126.6|4140.1|4128.1|4141.1|4129.1|4138.6|4126.6|3
1621929730000|2021-05-25 08:02:10|4140.6|4128.6|4140.1|4128.1|4140.6|4128.6|4140.1|4128.1|2
1621929740000|2021-05-25 08:02:20|4140.6|4128.6|4140.6|4128.6|4140.6|4128.6|4140.6|4128.6|0
1621929750000|2021-05-25 08:02:30|4140.1|4128.1|4140.1|4128.1|4140.1|4128.1|4140.1|4128.1|0
1621929770000|2021-05-25 08:02:50|4140.6|4128.6|4143.1|4131.1|4143.6|4131.6|4140.1|4128.1|0
1621929780000|2021-05-25 08:03:00|4143.6|4131.6|4145.6|4133.6|4145.6|4133.6|4143.6|4131.6|1
1621929790000|2021-05-25 08:03:10|4145.1|4133.1|4146.6|4134.6|4147.6|4135.6|4145.1|4133.1|8
1621929800000|2021-05-25 08:03:20|4147.6|4135.6|4150.6|4138.6|4151.6|4139.6|4147.6|4135.6|2
1621929810000|2021-05-25 08:03:30|4149.6|4137.6|4148.1|4136.1|4150.1|4138.1|4146.6|4134.6|0
1621929820000|2021-05-25 08:03:40|4149.6|4137.6|4149.1|4137.1|4150.1|4138.1|4149.1|4137.1|1
1621929830000|2021-05-25 08:03:50|4150.1|4138.1|4148.1|4136.1|4150.1|4138.1|4148.1|4136.1|2
1621929840000|2021-05-25 08:04:00|4146.1|4134.1|4141.6|4129.6|4146.6|4134.6|4141.6|4129.6|5
1621929850000|2021-05-25 08:04:10|4141.1|4129.1|4141.1|4129.1|4142.1|4130.1|4140.1|4128.1|0
1621929860000|2021-05-25 08:04:20|4140.1|4128.1|4140.6|4128.6|4141.6|4129.6|4140.1|4128.1|0
1621929870000|2021-05-25 08:04:30|4141.6|4129.6|4141.1|4129.1|4142.1|4130.1|4140.6|4128.6|0
1621929900000|2021-05-25 08:05:00|4139.6|4127.6|4138.6|4126.6|4139.6|4127.6|4138.6|4126.6|23
1621929910000|2021-05-25 08:05:10|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|0
1621929920000|2021-05-25 08:05:20|4138.6|4126.6|4140.1|4128.1|4140.1|4128.1|4138.6|4126.6|0
1621929930000|2021-05-25 08:05:30|4139.6|4127.6|4139.6|4127.6|4139.6|4127.6|4139.6|4127.6|0
1621929940000|2021-05-25 08:05:40|4139.1|4127.1|4140.1|4128.1|4140.6|4128.6|4139.1|4127.1|1
1621929950000|2021-05-25 08:05:50|4139.6|4127.6|4140.6|4128.6|4140.6|4128.6|4139.6|4127.6|0
1621929970000|2021-05-25 08:06:10|4140.1|4128.1|4139.6|4127.6|4140.1|4128.1|4139.6|4127.6|0
1621929980000|2021-05-25 08:06:20|4139.1|4127.1|4137.6|4125.6|4139.1|4127.1|4137.6|4125.6|0
1621929990000|2021-05-25 08:06:30|4137.1|4125.1|4137.1|4125.1|4137.1|4125.1|4137.1|4125.1|2
1621930000000|2021-05-25 08:06:40|4136.1|4124.1|4136.6|4124.6|4136.6|4124.6|4136.1|4124.1|0
1621930010000|2021-05-25 08:06:50|4137.1|4125.1|4136.6|4124.6|4137.1|4125.1|4136.6|4124.6|0
1621930020000|2021-05-25 08:07:00|4136.1|4124.1|4135.1|4123.1|4136.1|4124.1|4135.1|4123.1|0
1621930030000|2021-05-25 08:07:10|4134.6|4122.6|4134.6|4122.6|4134.6|4122.6|4134.6|4122.6|0
1621930040000|2021-05-25 08:07:20|4134.1|4122.1|4133.6|4121.6|4134.1|4122.1|4133.6|4121.6|0
1621930060000|2021-05-25 08:07:40|4134.1|4122.1|4137.6|4125.6|4137.6|4125.6|4134.1|4122.1|1
1621930070000|2021-05-25 08:07:50|4137.1|4125.1|4136.1|4124.1|4137.1|4125.1|4136.1|4124.1|1
1621930080000|2021-05-25 08:08:00|4135.6|4123.6|4135.1|4123.1|4135.6|4123.6|4134.6|4122.6|0
1621930090000|2021-05-25 08:08:10|4134.6|4122.6|4134.6|4122.6|4134.6|4122.6|4134.6|4122.6|0
1621930100000|2021-05-25 08:08:20|4135.6|4123.6|4134.6|4122.6|4135.6|4123.6|4134.6|4122.6|0
1621930120000|2021-05-25 08:08:40|4135.1|4123.1|4134.1|4122.1|4136.6|4124.6|4134.1|4122.1|0
1621930130000|2021-05-25 08:08:50|4133.6|4121.6|4133.6|4121.6|4133.6|4121.6|4133.6|4121.6|0
1621930140000|2021-05-25 08:09:00|4134.1|4122.1|4134.1|4122.1|4134.1|4122.1|4134.1|4122.1|0
1621930150000|2021-05-25 08:09:10|4134.6|4122.6|4135.1|4123.1|4135.1|4123.1|4134.6|4122.6|0
1621930170000|2021-05-25 08:09:30|4135.6|4123.6|4135.6|4123.6|4135.6|4123.6|4135.6|4123.6|0
1621930180000|2021-05-25 08:09:40|4135.1|4123.1|4135.1|4123.1|4135.1|4123.1|4135.1|4123.1|0
1621930190000|2021-05-25 08:09:50|4133.6|4121.6|4133.1|4121.1|4133.6|4121.6|4133.1|4121.1|0
1621930200000|2021-05-25 08:10:00|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|2
1621930210000|2021-05-25 08:10:10|4131.6|4119.6|4134.1|4122.1|4134.1|4122.1|4131.6|4119.6|0
1621930220000|2021-05-25 08:10:20|4133.6|4121.6|4132.6|4120.6|4133.6|4121.6|4132.6|4120.6|0
1621930240000|2021-05-25 08:10:40|4131.6|4119.6|4130.1|4118.1|4131.6|4119.6|4130.1|4118.1|1
1621930270000|2021-05-25 08:11:10|4130.6|4118.6|4131.6|4119.6|4131.6|4119.6|4130.6|4118.6|0
1621930280000|2021-05-25 08:11:20|4133.6|4121.6|4132.6|4120.6|4133.6|4121.6|4132.1|4120.1|0
1621930290000|2021-05-25 08:11:30|4131.1|4119.1|4132.1|4120.1|4132.1|4120.1|4130.6|4118.6|0
1621930300000|2021-05-25 08:11:40|4131.6|4119.6|4131.1|4119.1|4131.6|4119.6|4131.1|4119.1|0
1621930310000|2021-05-25 08:11:50|4130.6|4118.6|4130.6|4118.6|4130.6|4118.6|4130.1|4118.1|0
1621930320000|2021-05-25 08:12:00|4130.1|4118.1|4132.1|4120.1|4132.1|4120.1|4130.1|4118.1|0
1621930330000|2021-05-25 08:12:10|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|0
1621930340000|2021-05-25 08:12:20|4132.1|4120.1|4130.6|4118.6|4132.1|4120.1|4130.6|4118.6|0
1621930350000|2021-05-25 08:12:30|4132.1|4120.1|4133.1|4121.1|4133.1|4121.1|4132.1|4120.1|0
1621930360000|2021-05-25 08:12:40|4133.6|4121.6|4133.6|4121.6|4133.6|4121.6|4133.6|4121.6|0
1621930370000|2021-05-25 08:12:50|4134.1|4122.1|4134.1|4122.1|4134.1|4122.1|4134.1|4122.1|0
1621930380000|2021-05-25 08:13:00|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|0
1621930390000|2021-05-25 08:13:10|4133.6|4121.6|4133.6|4121.6|4133.6|4121.6|4133.1|4121.1|0
1621930400000|2021-05-25 08:13:20|4132.6|4120.6|4131.1|4119.1|4132.6|4120.6|4131.1|4119.1|0
1621930410000|2021-05-25 08:13:30|4130.6|4118.6|4130.6|4118.6|4130.6|4118.6|4130.6|4118.6|0
1621930420000|2021-05-25 08:13:40|4129.6|4117.6|4129.1|4117.1|4130.1|4118.1|4129.1|4117.1|1
1621930430000|2021-05-25 08:13:50|4128.6|4116.6|4129.1|4117.1|4129.1|4117.1|4128.6|4116.6|0
1621930440000|2021-05-25 08:14:00|4128.6|4116.6|4128.6|4116.6|4129.1|4117.1|4128.6|4116.6|0
1621930450000|2021-05-25 08:14:10|4128.1|4116.1|4128.1|4116.1|4128.1|4116.1|4128.1|4116.1|0
1621930460000|2021-05-25 08:14:20|4128.6|4116.6|4129.6|4117.6|4130.6|4118.6|4128.1|4116.1|0
1621930470000|2021-05-25 08:14:30|4128.6|4116.6|4127.6|4115.6|4128.6|4116.6|4127.6|4115.6|0
1621930480000|2021-05-25 08:14:40|4128.1|4116.1|4128.1|4116.1|4128.1|4116.1|4128.1|4116.1|0
1621930490000|2021-05-25 08:14:50|4127.6|4115.6|4128.1|4116.1|4128.6|4116.6|4127.6|4115.6|0
1621930500000|2021-05-25 08:15:00|4128.6|4116.6|4129.6|4117.6|4130.6|4118.6|4128.6|4116.6|0
1621930510000|2021-05-25 08:15:10|4128.6|4116.6|4129.1|4117.1|4129.1|4117.1|4128.6|4116.6|0
1621930520000|2021-05-25 08:15:20|4129.6|4117.6|4129.6|4117.6|4130.6|4118.6|4129.1|4117.1|0
1621930530000|2021-05-25 08:15:30|4126.7|4114.7|4126.6|4114.6|4126.7|4114.7|4126.6|4114.6|2
1621930550000|2021-05-25 08:15:50|||||||||7
1621930560000|2021-05-25 08:16:00|4126.1|4114.1|4125.1|4113.1|4126.1|4114.1|4125.1|4113.1|3
1621930570000|2021-05-25 08:16:10|4125.6|4113.6|4125.1|4113.1|4125.6|4113.6|4125.1|4113.1|0
1621930580000|2021-05-25 08:16:20|4124.6|4112.6|4124.1|4112.1|4124.6|4112.6|4124.1|4112.1|0
1621930590000|2021-05-25 08:16:30|4124.6|4112.6|4125.1|4113.1|4125.1|4113.1|4124.6|4112.6|0
1621930600000|2021-05-25 08:16:40|4125.6|4113.6|4126.1|4114.1|4126.1|4114.1|4124.6|4112.6|0
1621930610000|2021-05-25 08:16:50|4125.6|4113.6|4125.6|4113.6|4125.6|4113.6|4125.6|4113.6|0
1621930620000|2021-05-25 08:17:00|4126.1|4114.1|4124.6|4112.6|4126.1|4114.1|4124.6|4112.6|0
1621930630000|2021-05-25 08:17:10|4125.1|4113.1|4125.1|4113.1|4125.1|4113.1|4125.1|4113.1|4
1621930640000|2021-05-25 08:17:20|4125.6|4113.6|4125.6|4113.6|4125.6|4113.6|4125.6|4113.6|0
1621930650000|2021-05-25 08:17:30|4126.1|4114.1|4126.1|4114.1|4126.1|4114.1|4126.1|4114.1|2
1621930660000|2021-05-25 08:17:40|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|39
1621930670000|2021-05-25 08:17:50|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|13
1621930680000|2021-05-25 08:18:00|4121.6|4109.6|4121.1|4109.1|4121.6|4109.6|4121.1|4109.1|0
1621930690000|2021-05-25 08:18:10|4121.6|4109.6|4121.1|4109.1|4122.6|4110.6|4121.1|4109.1|0
1621930700000|2021-05-25 08:18:20|||||||||3
1621930710000|2021-05-25 08:18:30|4121.6|4109.6|4118.6|4106.6|4121.6|4109.6|4118.6|4106.6|7
1621930720000|2021-05-25 08:18:40|4123.1|4111.1|4120.6|4108.6|4123.1|4111.1|4120.6|4108.6|21
1621930730000|2021-05-25 08:18:50|4122.1|4110.1|4125.1|4113.1|4125.1|4113.1|4122.1|4110.1|12
1621930740000|2021-05-25 08:19:00|4125.6|4113.6|4128.1|4116.1|4128.1|4116.1|4125.6|4113.6|4
1621930750000|2021-05-25 08:19:10|4127.1|4115.1|4126.6|4114.6|4127.1|4115.1|4126.1|4114.1|17
1621930760000|2021-05-25 08:19:20|4126.1|4114.1|4124.6|4112.6|4126.1|4114.1|4124.6|4112.6|13
1621930770000|2021-05-25 08:19:30|4127.1|4115.1|4127.1|4115.1|4128.6|4116.6|4126.6|4114.6|3
1621930780000|2021-05-25 08:19:40|4126.6|4114.6|4123.6|4111.6|4126.6|4114.6|4123.1|4111.1|0
1621930800000|2021-05-25 08:20:00|4124.1|4112.1|4121.6|4109.6|4124.1|4112.1|4121.6|4109.6|1
1621930810000|2021-05-25 08:20:10|4119.6|4107.6|4119.1|4107.1|4119.6|4107.6|4119.1|4107.1|0
1621930820000|2021-05-25 08:20:20|4118.6|4106.6|4116.6|4104.6|4118.6|4106.6|4116.6|4104.6|1
1621930830000|2021-05-25 08:20:30|4118.1|4106.1|4118.1|4106.1|4118.1|4106.1|4118.1|4106.1|0
1621930840000|2021-05-25 08:20:40|4118.6|4106.6|4118.1|4106.1|4118.6|4106.6|4118.1|4106.1|0
1621930850000|2021-05-25 08:20:50|4117.6|4105.6|4115.6|4103.6|4117.6|4105.6|4115.6|4103.6|0
1621930860000|2021-05-25 08:21:00|4115.1|4103.1|4112.6|4100.6|4115.1|4103.1|4112.6|4100.6|0
1621930870000|2021-05-25 08:21:10|4115.1|4103.1|4114.6|4102.6|4115.6|4103.6|4114.6|4102.6|10
1621930890000|2021-05-25 08:21:30|4114.1|4102.1|4114.1|4102.1|4114.6|4102.6|4114.1|4102.1|15
1621930900000|2021-05-25 08:21:40|4114.6|4102.6|4117.1|4105.1|4117.1|4105.1|4114.6|4102.6|0
1621930910000|2021-05-25 08:21:50|4118.1|4102.1|4117.1|4105.1|4118.1|4105.6|4116.6|4102.1|0
1621930920000|2021-05-25 08:22:00|4116.6|4104.6|4118.1|4106.1|4118.6|4106.6|4116.6|4104.6|0
1621930930000|2021-05-25 08:22:10|4117.6|4105.6|4117.6|4105.6|4119.1|4107.1|4117.6|4105.6|0
1621930940000|2021-05-25 08:22:20|4117.1|4105.1|4116.6|4104.6|4117.1|4105.1|4115.6|4103.6|0
1621930950000|2021-05-25 08:22:30|4116.1|4104.1|4116.1|4104.1|4116.6|4104.6|4116.1|4104.1|0
1621930960000|2021-05-25 08:22:40|4116.6|4104.6|4116.1|4104.1|4116.6|4104.6|4116.1|4104.1|0
1621930970000|2021-05-25 08:22:50|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|0
1621930980000|2021-05-25 08:23:00|4116.1|4104.1|4117.6|4105.6|4119.1|4105.6|4115.1|4103.1|0
1621930990000|2021-05-25 08:23:10|4118.6|4106.6|4118.1|4106.1|4118.6|4106.6|4118.1|4106.1|0
1621931000000|2021-05-25 08:23:20|4117.6|4105.6|4118.1|4106.1|4118.1|4106.1|4117.6|4105.6|0
1621931010000|2021-05-25 08:23:30|4120.1|4108.1|4119.1|4107.1|4120.1|4108.1|4118.6|4106.6|0
1621931020000|2021-05-25 08:23:40|4119.6|4107.6|4119.1|4107.1|4119.6|4107.6|4119.1|4107.1|0
1621931030000|2021-05-25 08:23:50|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|0
1621931040000|2021-05-25 08:24:00|4119.1|4107.1|4118.6|4106.6|4119.1|4107.1|4118.6|4106.6|0
1621931050000|2021-05-25 08:24:10|4119.1|4107.1|4119.6|4107.6|4119.6|4107.6|4119.1|4107.1|0
1621931060000|2021-05-25 08:24:20|4120.1|4108.1|4122.1|4110.1|4122.6|4110.6|4119.6|4107.6|0
1621931070000|2021-05-25 08:24:30|4123.1|4111.1|4122.1|4110.1|4123.1|4111.1|4122.1|4110.1|0
1621931090000|2021-05-25 08:24:50|4121.6|4109.6|4122.1|4106.1|4122.1|4109.6|4120.1|4105.6|0
1621931100000|2021-05-25 08:25:00|4120.6|4108.6|4121.6|4109.6|4121.6|4109.6|4120.1|4108.1|0
1621931110000|2021-05-25 08:25:10|4121.1|4109.1|4121.1|4109.1|4121.6|4109.6|4120.6|4108.6|0
1621931120000|2021-05-25 08:25:20|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|0
1621931130000|2021-05-25 08:25:30|4122.6|4110.6|4122.1|4110.1|4122.6|4110.6|4122.1|4110.1|0
1621931140000|2021-05-25 08:25:40|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|0
1621931160000|2021-05-25 08:26:00|4123.1|4111.1|4117.6|4105.6|4123.1|4111.1|4117.6|4105.6|2
1621931170000|2021-05-25 08:26:10|4117.1|4105.1|4116.1|4104.1|4117.6|4105.6|4116.1|4104.1|12
1621931180000|2021-05-25 08:26:20|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|4116.1|4104.1|0
1621931190000|2021-05-25 08:26:30|||||||||2
1621931200000|2021-05-25 08:26:40|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|0
1621931210000|2021-05-25 08:26:50|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|0
1621931240000|2021-05-25 08:27:20|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|4
1621931250000|2021-05-25 08:27:30|4115.1|4103.1|4114.6|4102.6|4115.1|4103.1|4114.6|4102.6|0
1621931260000|2021-05-25 08:27:40|4114.1|4102.1|4114.6|4102.6|4114.6|4102.6|4114.1|4102.1|0
1621931270000|2021-05-25 08:27:50|4115.1|4103.1|4115.1|4103.1|4115.1|4103.1|4115.1|4103.1|0
1621931280000|2021-05-25 08:28:00|4116.1|4104.1|4116.6|4104.6|4116.6|4104.6|4116.1|4104.1|0
1621931300000|2021-05-25 08:28:20|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|0
1621931320000|2021-05-25 08:28:40|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|0
1621931350000|2021-05-25 08:29:10|4120.1|4108.1|4119.6|4107.6|4120.1|4108.1|4119.6|4107.6|2
1621931360000|2021-05-25 08:29:20|4120.1|4108.1|4120.6|4108.6|4120.6|4108.6|4118.1|4106.1|0
1621931370000|2021-05-25 08:29:30|4119.1|4107.1|4119.1|4107.1|4120.1|4108.1|4119.1|4107.1|0
1621931380000|2021-05-25 08:29:40|4118.1|4106.1|4119.1|4107.1|4119.1|4107.1|4117.1|4105.1|0
1621931390000|2021-05-25 08:29:50|4119.6|4107.6|4118.1|4106.1|4120.1|4108.1|4117.1|4105.1|0
1621931400000|2021-05-25 08:30:00|4118.6|4106.6|4120.1|4108.1|4120.1|4108.1|4118.6|4106.6|0
1621931410000|2021-05-25 08:30:10|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|0
1621931420000|2021-05-25 08:30:20|4120.1|4108.1|4119.6|4107.6|4120.1|4108.1|4119.6|4107.6|0
1621931430000|2021-05-25 08:30:30|4120.1|4108.1|4121.1|4109.1|4121.1|4109.1|4120.1|4108.1|0
1621931440000|2021-05-25 08:30:40|4121.6|4109.6|4122.6|4110.6|4122.6|4110.6|4121.6|4109.6|0
1621931450000|2021-05-25 08:30:50|4123.1|4111.1|4122.6|4110.6|4123.1|4111.1|4122.6|4110.6|0
1621931460000|2021-05-25 08:31:00|4123.1|4111.1|4123.1|4111.1|4123.1|4111.1|4123.1|4111.1|0
1621931470000|2021-05-25 08:31:10|||||||||4
1621931480000|2021-05-25 08:31:20|4123.6|4111.6|4123.6|4111.6|4123.6|4111.6|4123.6|4111.6|2
1621931490000|2021-05-25 08:31:30|4123.1|4111.1|4123.1|4111.1|4123.1|4111.1|4123.1|4111.1|0
1621931500000|2021-05-25 08:31:40|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|0
1621931510000|2021-05-25 08:31:50|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|0
1621931550000|2021-05-25 08:32:30|4122.1|4110.1|4122.1|4110.1|4122.1|4110.1|4122.1|4110.1|0
1621931570000|2021-05-25 08:32:50|4121.6|4109.6|4121.1|4109.1|4121.6|4109.6|4121.1|4109.1|0
1621931580000|2021-05-25 08:33:00|4120.1|4108.1|4120|4108|4120.1|4108.1|4120|4108|0
1621931590000|2021-05-25 08:33:10|4119.5|4107.5|4122.5|4110.5|4122.5|4110.5|4119.5|4107.5|3
1621931600000|2021-05-25 08:33:20|4120.6|4108.6|4120|4108|4120.6|4108.6|4120|4108|12
1621931610000|2021-05-25 08:33:30|4120.5|4108.5|4119.5|4107.5|4120.5|4108.5|4119.5|4107.5|0
1621931620000|2021-05-25 08:33:40|4120|4108|4120|4108|4120|4108|4120|4108|0
1621931630000|2021-05-25 08:33:50|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|3
1621931640000|2021-05-25 08:34:00|||||||||2
1621931650000|2021-05-25 08:34:10|||||||||10
1621931660000|2021-05-25 08:34:20|||||||||2
1621931700000|2021-05-25 08:35:00|4120|4108|4119.5|4107.5|4120|4108|4119.5|4107.5|1
1621931720000|2021-05-25 08:35:20|4120|4108|4120.5|4108.5|4120.5|4108.5|4120|4108|0
1621931730000|2021-05-25 08:35:30|4121|4109|4121|4109|4121|4109|4121|4109|0
1621931740000|2021-05-25 08:35:40|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|0
1621931750000|2021-05-25 08:35:50|4119.5|4107.5|4120.5|4108.5|4120.5|4108.5|4119.5|4107.5|0
1621931760000|2021-05-25 08:36:00|4118.5|4106.5|4118.5|4106.5|4118.5|4106.5|4118.5|4106.5|4
1621931810000|2021-05-25 08:36:50|||||||||9
1621931820000|2021-05-25 08:37:00|4121|4109|4121.5|4109.5|4121.5|4109.5|4121|4109|2
1621931830000|2021-05-25 08:37:10|4123|4111|4122.6|4110.6|4123.1|4111.1|4122.6|4110.6|2
1621931840000|2021-05-25 08:37:20|4123.1|4111.1|4118.6|4106.6|4123.1|4111.1|4118.6|4106.6|6
1621931850000|2021-05-25 08:37:30|||||||||3
1621931870000|2021-05-25 08:37:50|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|12
1621931880000|2021-05-25 08:38:00|4121.1|4109.1|4120.6|4108.6|4121.6|4109.6|4120.6|4108.6|0
1621931890000|2021-05-25 08:38:10|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|0
1621931900000|2021-05-25 08:38:20|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|0
1621931910000|2021-05-25 08:38:30|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|0
1621931920000|2021-05-25 08:38:40|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|0
1621931940000|2021-05-25 08:39:00|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|0
1621931950000|2021-05-25 08:39:10|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|0
1621932000000|2021-05-25 08:40:00|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|0
1621932020000|2021-05-25 08:40:20|4122.1|4110.1|4122.6|4110.6|4122.6|4110.6|4122.1|4110.1|5
1621932030000|2021-05-25 08:40:30|4122.1|4110.1|4122.1|4110.1|4122.1|4110.1|4122.1|4110.1|8
1621932040000|2021-05-25 08:40:40|4122.6|4110.6|4124.6|4112.6|4124.6|4112.6|4122.6|4110.6|19
1621932050000|2021-05-25 08:40:50|4125.1|4113.1|4125.6|4113.6|4125.6|4113.6|4125.1|4113.1|24
1621932060000|2021-05-25 08:41:00|4126.6|4114.6|4126.1|4114.1|4126.6|4114.6|4126.1|4114.1|7
1621932070000|2021-05-25 08:41:10|||||||||1
1621932080000|2021-05-25 08:41:20|||||||||7
1621932090000|2021-05-25 08:41:30|4125.6|4113.6|4125.1|4113.1|4125.6|4113.6|4125.1|4113.1|1
1621932110000|2021-05-25 08:41:50|4125.6|4113.6|4125.6|4113.6|4125.6|4113.6|4125.1|4113.1|0
1621932120000|2021-05-25 08:42:00|4125.1|4113.1|4125.1|4113.1|4125.1|4113.1|4125.1|4113.1|0
1621932130000|2021-05-25 08:42:10|4125.6|4113.6|4126.1|4114.1|4126.1|4114.1|4125.6|4113.6|0
1621932140000|2021-05-25 08:42:20|4126.6|4114.6|4126.6|4114.6|4126.6|4114.6|4126.6|4114.6|0
1621932150000|2021-05-25 08:42:30|4127.6|4115.6|4127.6|4115.6|4127.6|4115.6|4127.6|4115.6|11
1621932160000|2021-05-25 08:42:40|4130.1|4118.1|4131.6|4119.6|4131.6|4119.6|4130.1|4118.1|14
1621932170000|2021-05-25 08:42:50|4131.1|4119.1|4130.6|4118.6|4131.6|4119.6|4130.6|4118.6|1
1621932180000|2021-05-25 08:43:00|4131.1|4119.1|4131|4119|4131.1|4119.1|4130.5|4118.5|1
1621932190000|2021-05-25 08:43:10|4131.1|4119.1|4130.5|4118.5|4131.6|4119.6|4130.5|4118.5|0
1621932200000|2021-05-25 08:43:20|4131|4119|4130.5|4118.5|4131|4119|4130.5|4118.5|0
1621932210000|2021-05-25 08:43:30|4131.1|4119.1|4131.5|4119.5|4131.5|4119.5|4131|4119|0
1621932220000|2021-05-25 08:43:40|4131.6|4119.6|4131.5|4119.5|4131.6|4119.6|4130.5|4118.5|0
1621932230000|2021-05-25 08:43:50|4132|4120|4133.6|4121.6|4133.6|4121.6|4132|4120|1
1621932240000|2021-05-25 08:44:00|4135.1|4123.1|4135.1|4123.1|4135.6|4123.6|4133.1|4121.1|0
1621932250000|2021-05-25 08:44:10|4136|4124|4137.5|4125.5|4138|4126|4136|4124|5
1621932260000|2021-05-25 08:44:20|4136.5|4124.5|4137.5|4125.5|4137.5|4125.5|4136.5|4124.5|0
1621932270000|2021-05-25 08:44:30|4138|4126|4137|4125|4138|4126|4137|4125|1
1621932280000|2021-05-25 08:44:40|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|1
1621932300000|2021-05-25 08:45:00|4138|4126|4138|4126|4138|4126|4138|4126|10
1621932310000|2021-05-25 08:45:10|4138.5|4126.5|4140.5|4128.5|4140.5|4128.5|4138.5|4126.5|2
1621932320000|2021-05-25 08:45:20|4141|4129|4141.5|4129.5|4142.5|4130.5|4140.5|4128.5|5
1621932330000|2021-05-25 08:45:30|4142.5|4130.5|4141.5|4129.5|4142.5|4130.5|4141.5|4129.5|0
1621932340000|2021-05-25 08:45:40|4142|4130|4143|4131|4143|4131|4142|4130|2
1621932350000|2021-05-25 08:45:50|4143.5|4131.5|4143|4131|4143.5|4131.5|4143|4131|3
1621932360000|2021-05-25 08:46:00|4143.5|4131.5|4142.5|4130.5|4143.5|4131.5|4142.5|4130.5|9
1621932370000|2021-05-25 08:46:10|4140|4128|4140.5|4128.5|4140.5|4128.5|4138.5|4126.5|1
1621932380000|2021-05-25 08:46:20|4139|4127|4140|4128|4141|4129|4139|4127|0
1621932390000|2021-05-25 08:46:30|4139|4127|4136|4124|4139.5|4127.5|4136|4124|0
1621932400000|2021-05-25 08:46:40|4135.5|4123.5|4134.5|4122.5|4135.5|4123.5|4134.5|4122.5|0
1621932420000|2021-05-25 08:47:00|4135|4123|4135|4123|4135.5|4123.5|4135|4123|0
1621932430000|2021-05-25 08:47:10|4134.5|4122.5|4134|4122|4134.5|4122.5|4134|4122|0
1621932440000|2021-05-25 08:47:20|4134.5|4122.5|4137|4125|4137|4125|4134|4122|0
1621932450000|2021-05-25 08:47:30|4136|4124|4136|4124|4136.5|4124.5|4136|4124|2
1621932470000|2021-05-25 08:47:50|4135.5|4123.5|4136|4124|4136|4124|4135.5|4123.5|2
1621932480000|2021-05-25 08:48:00|4135.5|4123.5|4135.5|4123.5|4135.5|4123.5|4135.5|4123.5|0
1621932490000|2021-05-25 08:48:10|4136|4124|4136.5|4124.5|4136.5|4124.5|4136|4124|0
1621932500000|2021-05-25 08:48:20|4137|4125|4140.5|4128.5|4141|4129|4137|4125|2
1621932510000|2021-05-25 08:48:30|4141|4129|4140.5|4128.5|4141.5|4129.5|4140.5|4128.5|1
1621932520000|2021-05-25 08:48:40|4141|4129|4141|4129|4141|4129|4141|4129|4
1621932530000|2021-05-25 08:48:50|4141.5|4129.5|4141.5|4129.5|4141.5|4129.5|4141.5|4129.5|2
1621932540000|2021-05-25 08:49:00|4141|4129|4141.5|4129.5|4141.5|4129.5|4141|4129|3
1621932550000|2021-05-25 08:49:10|4141|4129|4141.5|4129.5|4141.5|4129.5|4140.5|4128.5|5
1621932560000|2021-05-25 08:49:20|4141|4129|4141|4129|4141|4129|4141|4129|0
1621932570000|2021-05-25 08:49:30|4141.5|4129.5|4141.5|4129.5|4141.5|4129.5|4141.5|4129.5|0
1621932580000|2021-05-25 08:49:40|4143|4131|4143|4131|4143|4131|4143|4131|10
1621932590000|2021-05-25 08:49:50|4144|4132|4144.5|4132.5|4144.5|4132.5|4143.5|4131.5|14
1621932600000|2021-05-25 08:50:00|4145|4133|4145.5|4133.5|4146|4134|4145|4133|5
1621932610000|2021-05-25 08:50:10|4146|4134|4146|4134|4146|4134|4146|4134|2
1621932620000|2021-05-25 08:50:20|4147|4135|4147|4135|4147|4135|4147|4135|0
1621932630000|2021-05-25 08:50:30|4148|4136|4153.5|4141.5|4153.5|4141.5|4148|4136|15
1621932640000|2021-05-25 08:50:40|4153|4141|4152.5|4140.5|4153.5|4141.5|4151.5|4139.5|2
1621932650000|2021-05-25 08:50:50|4153|4141|4152.5|4140.5|4153|4141|4152.5|4140.5|1
1621932660000|2021-05-25 08:51:00|4153.5|4141.5|4153.5|4141.5|4153.5|4141.5|4153.5|4141.5|7
1621932670000|2021-05-25 08:51:10|4152.5|4140.5|4153|4141|4153|4141|4152.5|4140.5|5
1621932680000|2021-05-25 08:51:20|4153.5|4141.5|4153|4141|4153.5|4141.5|4153|4141|0
1621932690000|2021-05-25 08:51:30|4152.5|4140.5|4147.5|4135.5|4152.5|4140.5|4147|4135|0
1621932700000|2021-05-25 08:51:40|4148|4136|4150|4138|4150|4138|4148|4136|1
1621932710000|2021-05-25 08:51:50|4149.5|4137.5|4151|4139|4151|4139|4149.5|4137.5|0
1621932720000|2021-05-25 08:52:00|4151.5|4139.5|4152.5|4140.5|4152.5|4140.5|4151.5|4139.5|0
1621932730000|2021-05-25 08:52:10|4152|4140|4152.5|4140.5|4152.5|4140.5|4152|4140|0
1621932740000|2021-05-25 08:52:20|4153|4141|4153|4141|4153|4141|4153|4141|0
1621932750000|2021-05-25 08:52:30|4153.5|4141.5|4153|4141|4153.5|4141.5|4152.5|4140.5|0
1621932760000|2021-05-25 08:52:40|4152.5|4140.5|4152|4140|4152.5|4140.5|4152|4140|0
1621932770000|2021-05-25 08:52:50|4151.5|4139.5|4152.5|4140.5|4152.5|4140.5|4151.5|4139.5|0
1621932780000|2021-05-25 08:53:00|4152|4140|4149.5|4137.5|4152|4140|4149|4137|3
1621932790000|2021-05-25 08:53:10|4150.5|4138.5|4150|4138|4150.5|4138.5|4149.5|4137.5|0
1621932800000|2021-05-25 08:53:20|4150.5|4138.5|4150|4138|4150.5|4138.5|4150|4138|0
1621932810000|2021-05-25 08:53:30|4149.5|4137.5|4150.5|4138.5|4150.5|4138.5|4149.5|4137.5|0
1621932820000|2021-05-25 08:53:40|4151.5|4139.5|4150|4138|4151.5|4139.5|4150|4138|20
1621932830000|2021-05-25 08:53:50|4150.5|4138.5|4152|4140|4152|4140|4149.5|4137.5|0
1621932840000|2021-05-25 08:54:00|4151.5|4139.5|4150.5|4138.5|4151.5|4139.5|4150.5|4138.5|0
1621932850000|2021-05-25 08:54:10|4150|4138|4150.5|4138.5|4150.5|4138.5|4150|4138|0
1621932860000|2021-05-25 08:54:20|4150|4138|4149.5|4137.5|4150.5|4138.5|4149.5|4137.5|0
1621932870000|2021-05-25 08:54:30|4149|4137|4148.5|4136.5|4149|4137|4148.5|4136.5|0
1621932880000|2021-05-25 08:54:40|4148|4136|4145.5|4133.5|4148.5|4136.5|4145|4133|0
1621932890000|2021-05-25 08:54:50|4146|4134|4146|4134|4146|4134|4146|4134|1
1621932900000|2021-05-25 08:55:00|4145.5|4133.5|4144.5|4132.5|4145.5|4133.5|4144.5|4132.5|0
1621932910000|2021-05-25 08:55:10|4141.5|4129.5|4140.5|4128.5|4141.5|4129.5|4140.5|4128.5|0
1621932920000|2021-05-25 08:55:20|4140|4128|4141.5|4129.5|4141.5|4129.5|4140|4128|0
1621932930000|2021-05-25 08:55:30|4142.5|4130.5|4141.5|4129.5|4142.5|4130.5|4141.5|4129.5|0
1621932940000|2021-05-25 08:55:40|4141|4129|4146|4134|4146|4134|4141|4129|9
1621932950000|2021-05-25 08:55:50|4148.5|4136.5|4147|4135|4149|4137|4147|4135|9
1621932960000|2021-05-25 08:56:00|4146.5|4134.5|4152|4140|4152|4140|4146|4134|1
1621932970000|2021-05-25 08:56:10|4152.5|4140.5|4147|4135|4152.5|4140.5|4142.4|4130.4|3
1621932980000|2021-05-25 08:56:20|4148|4136|4149.9|4137.9|4151|4137.9|4148|4135|0
1621932990000|2021-05-25 08:56:30|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|0
1621933000000|2021-05-25 08:56:40|4146|4134|4149.9|4137.9|4149.9|4137.9|4146|4134|0
1621933010000|2021-05-25 08:56:50|4149.5|4137.5|4144.5|4132.5|4149.9|4137.9|4144.5|4132.5|0
1621933020000|2021-05-25 08:57:00|4145|4133|4146|4134|4146|4134|4145|4133|0
1621933030000|2021-05-25 08:57:10|4145.9|4133.9|4142.4|4130.4|4145.9|4133.9|4139.5|4127.5|22
1621933040000|2021-05-25 08:57:20|4142.9|4130.9|4142.9|4130.9|4143.4|4131.4|4142.4|4130.4|0
1621933050000|2021-05-25 08:57:30|4143.4|4131.4|4143.9|4131.9|4145|4133|4143.4|4131.4|0
1621933060000|2021-05-25 08:57:40|4143.5|4131.5|4143.9|4131.9|4143.9|4131.9|4143.4|4131.4|0
1621933070000|2021-05-25 08:57:50|4144.9|4132.9|4144.9|4132.9|4145.4|4133.4|4144.9|4132.9|0
1621933080000|2021-05-25 08:58:00|4145.4|4133.4|4145.9|4133.9|4145.9|4133.9|4145.4|4133.4|0
1621933090000|2021-05-25 08:58:10|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|0
1621933100000|2021-05-25 08:58:20|4144.4|4132.4|4142.4|4130.4|4145.4|4133.4|4142.4|4130.4|1
1621933110000|2021-05-25 08:58:30|4142.5|4130.5|4143|4131|4143|4131|4142.5|4130.5|0
1621933120000|2021-05-25 08:58:40|4142.5|4130.5|4142.4|4130.4|4142.5|4130.5|4142.4|4130.4|0
1621933140000|2021-05-25 08:59:00|4142.5|4130.5|4142.4|4130.4|4142.5|4130.5|4142.4|4130.4|6
1621933150000|2021-05-25 08:59:10|4141.9|4129.9|4141.9|4129.9|4141.9|4129.9|4141.9|4129.9|0
1621933160000|2021-05-25 08:59:20|4142.4|4130.4|4142.4|4130.4|4142.4|4130.4|4142.4|4130.4|0
1621933200000|2021-05-25 09:00:00|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|0
1621933210000|2021-05-25 09:00:10|4144.4|4132.4|4146.9|4134.9|4146.9|4134.9|4144.4|4132.4|3
1621933220000|2021-05-25 09:00:20|4147.4|4135.4|4150.4|4138.4|4150.4|4138.4|4147.4|4135.4|0
1621933230000|2021-05-25 09:00:30|4149.4|4137.4|4147.4|4135.4|4149.4|4137.4|4146.9|4134.9|0
1621933250000|2021-05-25 09:00:50|4146.9|4134.9|4147.9|4135.9|4147.9|4135.9|4146.9|4134.9|0
1621933260000|2021-05-25 09:01:00|4148.4|4136.4|4149.9|4137.9|4149.9|4137.9|4147.4|4135.4|0
1621933270000|2021-05-25 09:01:10|4150.4|4138.4|4152.4|4140.4|4152.4|4140.4|4149.9|4137.9|11
1621933280000|2021-05-25 09:01:20|4152.9|4140.9|4152.4|4140.4|4153.4|4141.4|4152.4|4140.4|2
1621933290000|2021-05-25 09:01:30|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|0
1621933310000|2021-05-25 09:01:50|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|0
1621933320000|2021-05-25 09:02:00|||||||||22
1621933360000|2021-05-25 09:02:40|||||||||1
1621933370000|2021-05-25 09:02:50|||||||||3
1621933390000|2021-05-25 09:03:10|4152.9|4140.9|4152.9|4140.9|4153.4|4141.4|4152.9|4140.9|11
1621933410000|2021-05-25 09:03:30|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|0
1621933420000|2021-05-25 09:03:40|4152.9|4140.9|4152.4|4140.4|4152.9|4140.9|4152.4|4140.4|2
1621933430000|2021-05-25 09:03:50|4151.9|4139.9|4151.4|4139.4|4151.9|4139.9|4151.4|4139.4|0
1621933460000|2021-05-25 09:04:20|4150.9|4138.9|4150.9|4138.9|4150.9|4138.9|4150.9|4138.9|0
1621933470000|2021-05-25 09:04:30|4150.4|4138.4|4150.9|4138.9|4150.9|4138.9|4150.4|4138.4|1
1621933480000|2021-05-25 09:04:40|4151.4|4139.4|4150.9|4138.9|4151.4|4139.4|4150.9|4138.9|1
1621933490000|2021-05-25 09:04:50|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|0
1621933500000|2021-05-25 09:05:00|4151.9|4139.9|4152.4|4140.4|4152.4|4140.4|4151.9|4139.9|0
1621933530000|2021-05-25 09:05:30|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|0
1621933540000|2021-05-25 09:05:40|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|0
1621933560000|2021-05-25 09:06:00|||||||||5
1621933580000|2021-05-25 09:06:20|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|0
1621933590000|2021-05-25 09:06:30|4148.4|4136.4|4148.4|4136.4|4148.4|4136.4|4148.4|4136.4|26
1621933600000|2021-05-25 09:06:40|4148.9|4136.9|4148.4|4136.4|4148.9|4136.9|4148.4|4136.4|15
1621933610000|2021-05-25 09:06:50|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|6
1621933630000|2021-05-25 09:07:10|4148.4|4136.4|4148.4|4136.4|4148.4|4136.4|4148.4|4136.4|9
1621933640000|2021-05-25 09:07:20|4148.9|4136.9|4148.4|4136.4|4148.9|4136.9|4148.4|4136.4|13
1621933650000|2021-05-25 09:07:30|||||||||3
1621933670000|2021-05-25 09:07:50|4148.9|4136.9|4150.4|4138.4|4150.4|4138.4|4148.9|4136.9|1
1621933680000|2021-05-25 09:08:00|4150.9|4138.9|4152.9|4140.9|4152.9|4140.9|4150.9|4138.9|0
1621933690000|2021-05-25 09:08:10|4153.4|4141.4|4154.9|4142.9|4154.9|4142.9|4152.9|4140.9|9
1621933700000|2021-05-25 09:08:20|4155.9|4143.9|4156.4|4144.4|4156.4|4144.4|4154.4|4142.4|0
1621933710000|2021-05-25 09:08:30|4157.4|4145.4|4159.4|4147.4|4160.4|4148.4|4157.4|4145.4|0
1621933720000|2021-05-25 09:08:40|4159.9|4147.9|4159.9|4147.9|4159.9|4147.9|4158.9|4146.9|0
1621933730000|2021-05-25 09:08:50|4158.9|4146.9|4158.9|4146.9|4158.9|4146.9|4158.9|4146.9|0
1621933740000|2021-05-25 09:09:00|4159.4|4147.4|4159.9|4147.9|4159.9|4147.9|4159.4|4147.4|0
1621933750000|2021-05-25 09:09:10|4159.4|4147.4|4161.4|4149.4|4161.4|4149.4|4159.4|4147.4|0
1621933760000|2021-05-25 09:09:20|4160.9|4148.9|4159.4|4147.4|4160.9|4148.9|4158.9|4146.9|0
1621933770000|2021-05-25 09:09:30|4159.9|4147.9|4159.4|4147.4|4160.9|4148.9|4158.9|4146.9|0
1621933780000|2021-05-25 09:09:40|4159.9|4147.9|4159.4|4147.4|4159.9|4147.9|4158.9|4146.9|0
1621933790000|2021-05-25 09:09:50|4160.9|4148.9|4161.9|4149.9|4161.9|4149.9|4160.4|4148.4|15
1621933800000|2021-05-25 09:10:00|4162.4|4150.4|4165.4|4153.4|4165.9|4153.9|4162.4|4150.4|0
1621933810000|2021-05-25 09:10:10|4165.9|4153.9|4165.4|4153.4|4165.9|4153.9|4164.9|4152.9|0
1621933820000|2021-05-25 09:10:20|4164.9|4152.9|4166.4|4154.4|4166.4|4154.4|4164.9|4152.9|5
1621933840000|2021-05-25 09:10:40|4166.9|4154.9|4167.4|4155.4|4167.4|4155.4|4166.4|4154.4|0
1621933850000|2021-05-25 09:10:50|4167.9|4155.9|4170.4|4158.4|4170.4|4158.4|4167.9|4155.9|0
1621933860000|2021-05-25 09:11:00|4170.9|4158.9|4170.9|4158.9|4171.4|4159.4|4170.9|4158.9|0
1621933870000|2021-05-25 09:11:10|4170.4|4158.4|4172.4|4160.4|4172.9|4160.9|4170.4|4158.4|0
1621933880000|2021-05-25 09:11:20|4172.9|4160.9|4171.4|4159.4|4172.9|4160.9|4170.9|4158.9|0
1621933890000|2021-05-25 09:11:30|4170.9|4158.9|4170.9|4158.9|4171.4|4159.4|4170.9|4158.9|0
1621933900000|2021-05-25 09:11:40|4171.4|4159.4|4170.9|4158.9|4171.4|4159.4|4170.9|4158.9|0
1621933910000|2021-05-25 09:11:50|4170.4|4158.4|4168.4|4156.4|4170.9|4158.9|4168.4|4156.4|1
1621933920000|2021-05-25 09:12:00|4167.9|4155.9|4167.9|4155.9|4167.9|4155.9|4167.9|4155.9|0
1621933930000|2021-05-25 09:12:10|4167.4|4155.4|4168.4|4156.4|4168.9|4156.9|4167.4|4155.4|0
1621933940000|2021-05-25 09:12:20|4167.9|4155.9|4164.9|4152.9|4167.9|4155.9|4164.9|4152.9|0
1621933950000|2021-05-25 09:12:30|4163.9|4151.9|4163.9|4151.9|4164.4|4152.4|4163.9|4151.9|0
1621933960000|2021-05-25 09:12:40|4163.4|4151.4|4163.4|4151.4|4163.4|4151.4|4163.4|4151.4|0
1621933970000|2021-05-25 09:12:50|4162.9|4150.9|4162.4|4150.4|4162.9|4150.9|4161.4|4149.4|0
1621933980000|2021-05-25 09:13:00|4161.9|4149.9|4161.9|4149.9|4161.9|4149.9|4161.4|4149.4|0
1621933990000|2021-05-25 09:13:10|4161.4|4149.4|4164.3|4152.3|4164.8|4152.8|4160.9|4148.9|6
1621934010000|2021-05-25 09:13:30|4160.3|4148.3|4160.3|4148.3|4160.3|4148.3|4160.3|4148.3|8
1621934020000|2021-05-25 09:13:40|4160.8|4148.8|4160.3|4148.3|4160.8|4148.8|4160.3|4148.3|2
1621934030000|2021-05-25 09:13:50|4160.8|4148.8|4160.3|4148.3|4160.8|4148.8|4160.3|4148.3|1
1621934040000|2021-05-25 09:14:00|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|0
1621934050000|2021-05-25 09:14:10|4161.8|4149.8|4161.8|4149.8|4162.3|4150.3|4161.8|4149.8|0
1621934060000|2021-05-25 09:14:20|4162.3|4150.3|4161.8|4149.8|4162.3|4150.3|4161.3|4149.3|0
1621934080000|2021-05-25 09:14:40|4162.3|4150.3|4162.4|4150.4|4162.4|4150.4|4161.9|4149.9|0
1621934090000|2021-05-25 09:14:50|4162.3|4150.3|4164.3|4152.3|4164.3|4152.3|4162.3|4150.3|0
1621934100000|2021-05-25 09:15:00|4164.8|4152.8|4164.3|4152.3|4164.8|4152.8|4164.3|4152.3|8
1621934130000|2021-05-25 09:15:30|4162.3|4150.3|4161.8|4149.8|4162.3|4150.3|4161.8|4149.8|2
1621934150000|2021-05-25 09:15:50|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|0
1621934160000|2021-05-25 09:16:00|4161.8|4149.8|4161.8|4149.8|4162.3|4150.3|4161.8|4149.8|0
1621934170000|2021-05-25 09:16:10|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|0
1621934190000|2021-05-25 09:16:30|4161.8|4149.8|4161.3|4149.3|4161.8|4149.8|4161.3|4149.3|0
1621934210000|2021-05-25 09:16:50|4160.8|4148.8|4161.3|4149.3|4161.3|4149.3|4160.8|4148.8|0
1621934220000|2021-05-25 09:17:00|4160.8|4148.8|4163.8|4151.8|4163.8|4151.8|4160.3|4148.3|4
1621934230000|2021-05-25 09:17:10|4164.3|4152.3|4164.3|4152.3|4164.3|4152.3|4164.3|4152.3|2
1621934240000|2021-05-25 09:17:20|4163.8|4151.8|4164.8|4152.8|4164.8|4152.8|4163.8|4151.8|0
1621934280000|2021-05-25 09:18:00|4164.3|4152.3|4164.3|4152.3|4164.3|4152.3|4164.3|4152.3|0
1621934290000|2021-05-25 09:18:10|4167.8|4155.8|4167.8|4155.8|4167.8|4155.8|4167.8|4155.8|2
1621934300000|2021-05-25 09:18:20|4168.3|4156.3|4169.3|4157.3|4169.3|4157.3|4168.3|4156.3|4
1621934310000|2021-05-25 09:18:30|4171.3|4159.3|4172.3|4160.3|4172.3|4160.3|4171.3|4159.3|7
1621934320000|2021-05-25 09:18:40|4173.3|4161.3|4171.8|4159.8|4173.8|4161.8|4169.3|4157.3|3
1621934330000|2021-05-25 09:18:50|4172.3|4160.3|4176.3|4164.3|4176.3|4164.3|4171.3|4159.3|22
1621934340000|2021-05-25 09:19:00|4177.3|4165.3|4177.3|4165.3|4177.3|4165.3|4177.3|4165.3|6
1621934350000|2021-05-25 09:19:10|4177.8|4165.8|4179.8|4167.8|4179.8|4167.8|4177.8|4165.8|10
1621934360000|2021-05-25 09:19:20|4180.3|4168.3|4179.8|4167.8|4180.3|4168.3|4179.8|4167.8|7
1621934370000|2021-05-25 09:19:30|4179.3|4167.3|4178.8|4166.8|4179.3|4167.3|4178.8|4166.8|3
1621934380000|2021-05-25 09:19:40|4178.3|4166.3|4178.3|4166.3|4179.3|4167.3|4178.3|4166.3|2
1621934390000|2021-05-25 09:19:50|4178.8|4166.8|4178.3|4166.3|4178.8|4166.8|4178.3|4166.3|6
1621934400000|2021-05-25 09:20:00|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|0
1621934410000|2021-05-25 09:20:10|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|0
1621934420000|2021-05-25 09:20:20|4178.8|4166.8|4178.8|4166.8|4179.3|4167.3|4178.3|4166.3|1
1621934440000|2021-05-25 09:20:40|4178.3|4166.3|4178.3|4166.3|4178.3|4166.3|4178.3|4166.3|0
1621934450000|2021-05-25 09:20:50|4178.8|4166.8|4179.3|4167.3|4179.3|4167.3|4178.8|4166.8|0
1621934460000|2021-05-25 09:21:00|4178.8|4166.8|4179.3|4167.3|4179.3|4167.3|4178.8|4166.8|0
1621934480000|2021-05-25 09:21:20|4179.8|4167.8|4182.3|4170.3|4182.3|4170.3|4179.8|4167.8|6
1621934490000|2021-05-25 09:21:30|4182.8|4170.8|4183.3|4171.3|4183.3|4171.3|4182.8|4170.8|4
1621934500000|2021-05-25 09:21:40|4184.8|4172.8|4183.3|4171.3|4184.8|4172.8|4182.3|4170.3|4
1621934510000|2021-05-25 09:21:50|4183.8|4171.8|4181.8|4169.8|4183.8|4171.8|4181.8|4169.8|0
1621934520000|2021-05-25 09:22:00|4182.3|4170.3|4181.3|4169.3|4182.8|4170.8|4180.8|4168.8|0
1621934530000|2021-05-25 09:22:10|4181.8|4169.8|4182.3|4170.3|4182.3|4170.3|4181.8|4169.8|0
1621934540000|2021-05-25 09:22:20|4181.3|4169.3|4180.3|4168.3|4181.3|4169.3|4180.3|4168.3|0
1621934550000|2021-05-25 09:22:30|4180.8|4168.8|4180.3|4168.3|4180.8|4168.8|4180.3|4168.3|0
1621934570000|2021-05-25 09:22:50|4181.3|4169.3|4181.3|4169.3|4181.3|4169.3|4181.3|4169.3|4
1621934580000|2021-05-25 09:23:00|4180.8|4168.8|4180.8|4168.8|4180.8|4168.8|4180.8|4168.8|0
1621934590000|2021-05-25 09:23:10|4180.3|4168.3|4178.8|4166.8|4180.3|4168.3|4178.8|4166.8|0
1621934600000|2021-05-25 09:23:20|4179.3|4167.3|4179.8|4167.8|4179.8|4167.8|4179.3|4167.3|0
1621934610000|2021-05-25 09:23:30|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|1
1621934620000|2021-05-25 09:23:40|4179.8|4167.8|4181.8|4169.8|4181.8|4169.8|4179.8|4167.8|0
1621934640000|2021-05-25 09:24:00|4182.8|4170.8|4183.3|4171.3|4183.3|4171.3|4182.8|4170.8|0
1621934650000|2021-05-25 09:24:10|4182.3|4170.3|4180.8|4168.8|4182.3|4170.3|4180.8|4168.8|0
1621934660000|2021-05-25 09:24:20|4180.3|4168.3|4179.8|4167.8|4180.3|4168.3|4179.8|4167.8|0
1621934670000|2021-05-25 09:24:30|4179.3|4167.3|4178.8|4166.8|4179.3|4167.3|4178.3|4166.3|0
1621934680000|2021-05-25 09:24:40|4178.3|4166.3|4179.3|4167.3|4179.3|4167.3|4178.3|4166.3|0
1621934700000|2021-05-25 09:25:00|4179.8|4167.8|4179.8|4167.8|4179.8|4167.8|4179.8|4167.8|0
1621934710000|2021-05-25 09:25:10|4180.8|4168.8|4181.8|4169.8|4181.8|4169.8|4180.8|4168.8|0
1621934720000|2021-05-25 09:25:20|4182.8|4170.8|4184.8|4172.8|4184.8|4172.8|4182.8|4170.8|0
1621934730000|2021-05-25 09:25:30|4185.3|4173.3|4184.8|4172.8|4185.3|4173.3|4184.8|4172.8|1
1621934800000|2021-05-25 09:26:40|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|0
1621934810000|2021-05-25 09:26:50|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|2
1621934830000|2021-05-25 09:27:10|4182.8|4170.8|4182.3|4170.3|4182.8|4170.8|4182.3|4170.3|2
1621934850000|2021-05-25 09:27:30|4181.3|4169.3|4181.8|4169.8|4181.8|4169.8|4181.3|4169.3|0
1621934870000|2021-05-25 09:27:50|4182.3|4170.3|4185.3|4173.3|4185.3|4173.3|4182.3|4170.3|0
1621934880000|2021-05-25 09:28:00|4184.8|4172.8|4185.3|4173.3|4185.3|4173.3|4184.3|4172.3|0
1621934890000|2021-05-25 09:28:10|4186.3|4174.3|4186.3|4174.3|4187.8|4175.8|4186.3|4174.3|0
1621934900000|2021-05-25 09:28:20|4185.8|4173.8|4183.3|4171.3|4185.8|4173.8|4183.3|4171.3|2
1621934910000|2021-05-25 09:28:30|4184.3|4172.3|4182.8|4170.8|4184.3|4172.3|4182.8|4170.8|7
1621934920000|2021-05-25 09:28:40|4183.2|4171.2|4183.3|4171.3|4183.7|4171.7|4183.2|4171.2|0
1621934930000|2021-05-25 09:28:50|4184.2|4172.2|4183.7|4171.7|4184.2|4172.2|4183.7|4171.7|0
1621934940000|2021-05-25 09:29:00|4183.2|4171.2|4182.8|4170.8|4183.2|4171.2|4182.8|4170.8|0
1621934950000|2021-05-25 09:29:10|4181.3|4169.3|4181.3|4169.3|4181.3|4169.3|4181.3|4169.3|2
1621934960000|2021-05-25 09:29:20|4182.3|4170.3|4182.3|4170.3|4182.3|4170.3|4181.3|4169.3|0
1621934970000|2021-05-25 09:29:30|4181.8|4169.8|4182.8|4170.8|4182.8|4170.8|4180.8|4168.8|0
1621934980000|2021-05-25 09:29:40|4182.3|4170.3|4182.3|4170.3|4182.3|4170.3|4182.3|4170.3|0
1621934990000|2021-05-25 09:29:50|4180.8|4168.8|4181.3|4169.3|4181.3|4169.3|4179.3|4167.3|9
1621935000000|2021-05-25 09:30:00|4181.8|4169.8|4184.3|4172.3|4184.3|4172.3|4181.8|4169.8|0
1621935010000|2021-05-25 09:30:10|4183.3|4171.3|4183.3|4171.3|4183.3|4171.3|4182.3|4170.3|1
1621935020000|2021-05-25 09:30:20|4182.8|4170.8|4183.3|4171.3|4183.3|4171.3|4182.3|4170.3|18
1621935030000|2021-05-25 09:30:30|4183.8|4171.8|4182.8|4170.8|4183.8|4171.8|4182.8|4170.8|0
1621935040000|2021-05-25 09:30:40|4183.3|4171.3|4181.8|4169.8|4183.3|4171.3|4181.3|4169.3|0
1621935050000|2021-05-25 09:30:50|4181.3|4169.3|4180.8|4168.8|4181.3|4169.3|4180.3|4168.3|8
1621935060000|2021-05-25 09:31:00|4179.3|4167.3|4180.3|4168.3|4180.3|4168.3|4179.3|4167.3|0
1621935070000|2021-05-25 09:31:10|4180.8|4168.8|4183.8|4171.8|4184.3|4172.3|4180.8|4168.8|0
1621935080000|2021-05-25 09:31:20|4184.3|4172.3|4187.8|4175.8|4187.8|4175.8|4183.8|4171.8|12
1621935090000|2021-05-25 09:31:30|4188.8|4176.8|4188.3|4176.3|4188.8|4176.8|4186.3|4174.3|0
1621935100000|2021-05-25 09:31:40|4187.8|4175.8|4187.3|4175.3|4189.3|4177.3|4187.3|4175.3|10
1621935110000|2021-05-25 09:31:50|4185.3|4173.3|4186.3|4174.3|4187.3|4175.3|4185.3|4173.3|0
1621935120000|2021-05-25 09:32:00|4185.8|4173.8|4185.8|4173.8|4187.8|4175.8|4185.8|4173.8|0
1621935130000|2021-05-25 09:32:10|4185.3|4173.3|4185.3|4173.3|4185.3|4173.3|4185.3|4173.3|0
1621935140000|2021-05-25 09:32:20|4184.8|4172.8|4183.8|4171.8|4184.8|4172.8|4183.3|4171.3|0
1621935150000|2021-05-25 09:32:30|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|0
1621935160000|2021-05-25 09:32:40|4183.8|4171.8|4181.8|4169.8|4183.8|4171.8|4181.8|4169.8|0
1621935170000|2021-05-25 09:32:50|4182.2|4170.2|4182.7|4170.7|4183.2|4171.2|4182.2|4170.2|12
1621935180000|2021-05-25 09:33:00|4183.2|4171.2|4182.7|4170.7|4183.2|4171.2|4182.7|4170.7|5
1621935190000|2021-05-25 09:33:10|4181.3|4169.3|4179.3|4167.3|4181.3|4169.3|4179.3|4167.3|0
1621935200000|2021-05-25 09:33:20|4178.8|4166.8|4177.3|4165.3|4178.8|4166.8|4177.3|4165.3|2
1621935210000|2021-05-25 09:33:30|4176.8|4164.8|4176.8|4164.8|4176.8|4164.8|4176.8|4164.8|0
1621935230000|2021-05-25 09:33:50|4176.3|4164.3|4176.3|4164.3|4176.3|4164.3|4176.3|4164.3|2
1621935240000|2021-05-25 09:34:00|4175.8|4163.8|4175.3|4163.3|4175.8|4163.8|4175.3|4163.3|0
1621935250000|2021-05-25 09:34:10|4174.8|4162.8|4172.3|4160.3|4174.8|4162.8|4172.3|4160.3|0
1621935260000|2021-05-25 09:34:20|4173.2|4161.2|4174.3|4162.3|4174.3|4162.3|4173.2|4161.2|0
1621935270000|2021-05-25 09:34:30|4173.8|4161.8|4174.3|4162.3|4174.3|4162.3|4173.8|4161.8|0
1621935280000|2021-05-25 09:34:40|4173.3|4161.3|4174.2|4162.2|4174.2|4162.2|4173.2|4161.2|0
1621935290000|2021-05-25 09:34:50|4174.7|4162.7|4174.2|4162.2|4174.7|4162.7|4173.7|4161.7|0
1621935300000|2021-05-25 09:35:00|4174.3|4162.3|4175.8|4163.8|4175.8|4163.8|4174.3|4162.3|0
1621935310000|2021-05-25 09:35:10|4177.8|4165.8|4179.7|4167.7|4180.2|4168.2|4177.8|4165.8|0
1621935320000|2021-05-25 09:35:20|4179.2|4167.2|4184.7|4172.7|4185.7|4173.7|4179.2|4167.2|0
1621935330000|2021-05-25 09:35:30|4185.2|4173.2|4182.3|4170.3|4185.7|4173.7|4182.3|4170.3|3
1621935340000|2021-05-25 09:35:40|4181.8|4169.8|4181.8|4169.8|4181.8|4169.8|4181.8|4169.8|0
1621935360000|2021-05-25 09:36:00|4182.3|4170.3|4182.3|4170.3|4182.3|4170.3|4182.3|4170.3|0
1621935370000|2021-05-25 09:36:10|4179.8|4167.8|4179.8|4167.8|4179.8|4167.8|4179.8|4167.8|4
1621935380000|2021-05-25 09:36:20|4179.3|4167.3|4177.3|4165.3|4180.3|4168.3|4177.3|4165.3|0
1621935390000|2021-05-25 09:36:30|4176.8|4164.8|4176.8|4164.8|4179.2|4167.2|4176.3|4164.3|10
1621935400000|2021-05-25 09:36:40|4176.3|4164.3|4176.2|4164.2|4176.8|4164.8|4176.2|4164.2|1
1621935410000|2021-05-25 09:36:50|4175.8|4163.8|4176.3|4164.3|4177.7|4165.7|4175.7|4163.7|10
1621935420000|2021-05-25 09:37:00|4175.7|4163.7|4174.7|4162.7|4176.3|4164.3|4174.7|4162.7|6
1621935430000|2021-05-25 09:37:10|4173.8|4161.8|4169.3|4157.3|4173.8|4161.8|4169.3|4157.3|0
1621935440000|2021-05-25 09:37:20|4168.8|4156.8|4171.2|4159.2|4171.2|4159.2|4168.8|4156.8|0
1621935450000|2021-05-25 09:37:30|4172.3|4160.3|4172.8|4160.8|4172.8|4160.8|4172.3|4160.3|0
1621935460000|2021-05-25 09:37:40|4172.2|4160.2|4173.3|4161.3|4174.8|4162.8|4171.8|4159.8|1
1621935470000|2021-05-25 09:37:50|4173.2|4161.2|4177.3|4165.3|4177.3|4165.3|4173.2|4161.2|0
1621935480000|2021-05-25 09:38:00|4176.8|4164.8|4176.8|4164.8|4176.8|4164.8|4176.8|4164.8|2
1621935490000|2021-05-25 09:38:10|4177.7|4165.7|4177.8|4165.8|4177.8|4165.8|4177.7|4165.7|0
1621935500000|2021-05-25 09:38:20|4172.7|4160.7|4171.7|4159.7|4172.7|4160.7|4171.7|4159.7|12
1621935520000|2021-05-25 09:38:40|4171.2|4159.2|4171.2|4159.2|4171.2|4159.2|4171.2|4159.2|0
1621935530000|2021-05-25 09:38:50|4172.2|4160.2|4171.7|4159.7|4173.2|4161.2|4171.7|4159.7|4
1621935550000|2021-05-25 09:39:10|4171.2|4159.2|4172.2|4160.2|4172.2|4160.2|4171.2|4159.2|10
1621935560000|2021-05-25 09:39:20|4171.7|4159.7|4170.7|4158.7|4171.7|4159.7|4170.2|4158.2|0
1621935570000|2021-05-25 09:39:30|||||||||10
1621935580000|2021-05-25 09:39:40|4170.2|4158.2|4170.2|4158.2|4170.2|4158.2|4170.2|4158.2|0
1621935590000|2021-05-25 09:39:50|4170.7|4158.7|4169.2|4157.2|4171.2|4159.2|4169.2|4157.2|3
1621935600000|2021-05-25 09:40:00|4168.2|4156.2|4171.2|4159.2|4171.2|4159.2|4168.2|4156.2|15
1621935610000|2021-05-25 09:40:10|4171.7|4159.7|4172.2|4160.2|4172.7|4160.7|4170.8|4158.8|0
1621935620000|2021-05-25 09:40:20|4170.8|4158.8|4170.2|4158.2|4172.2|4160.2|4170.2|4158.2|0
1621935630000|2021-05-25 09:40:30|4169.7|4157.7|4169.2|4157.2|4170.2|4158.2|4169.2|4157.2|0
1621935640000|2021-05-25 09:40:40|4168.7|4156.7|4164.2|4152.2|4168.7|4156.7|4164.2|4152.2|0
1621935650000|2021-05-25 09:40:50|4163.7|4151.7|4169.2|4157.2|4169.7|4157.7|4163.7|4151.7|3
1621935660000|2021-05-25 09:41:00|4169.7|4157.7|4169.2|4157.2|4169.7|4157.7|4169.2|4157.2|0
1621935670000|2021-05-25 09:41:10|4167.2|4155.2|4166.8|4154.8|4169.2|4157.2|4163.3|4151.3|58
1621935680000|2021-05-25 09:41:20|4167.2|4155.2|4162.8|4150.8|4167.2|4155.2|4162.8|4150.8|3
1621935690000|2021-05-25 09:41:30|4161.8|4149.8|4161.3|4149.3|4161.8|4149.8|4161.3|4149.3|1
1621935700000|2021-05-25 09:41:40|4160.8|4148.8|4161.3|4149.3|4161.3|4149.3|4160.8|4148.8|51
1621935710000|2021-05-25 09:41:50|4159.2|4147.2|4157.8|4145.8|4159.2|4147.2|4157.8|4145.8|2
1621935720000|2021-05-25 09:42:00|4158.3|4146.3|4162.3|4150.3|4162.3|4150.3|4157.8|4145.8|10
1621935730000|2021-05-25 09:42:10|4161.8|4149.8|4161.8|4149.8|4162.3|4150.3|4160.8|4148.8|0
1621935740000|2021-05-25 09:42:20|4162.3|4150.3|4161.3|4149.3|4162.3|4150.3|4160.8|4148.8|0
1621935750000|2021-05-25 09:42:30|4161.8|4149.8|4160.3|4148.3|4161.8|4149.8|4160.3|4148.3|0
1621935760000|2021-05-25 09:42:40|4161.8|4149.8|4160.8|4148.8|4162.3|4150.3|4160.8|4148.8|0
1621935780000|2021-05-25 09:43:00|4162.3|4150.3|4163.3|4151.3|4163.3|4151.3|4162.3|4150.3|0
1621935790000|2021-05-25 09:43:10|4162.8|4150.8|4162.3|4150.3|4163.7|4151.7|4161.8|4149.8|0
1621935810000|2021-05-25 09:43:30|4162.8|4150.8|4162.3|4150.3|4162.8|4150.8|4162.3|4150.3|0
1621935820000|2021-05-25 09:43:40|4161.8|4149.8|4162.7|4150.7|4162.7|4150.7|4161.8|4149.8|0
1621935830000|2021-05-25 09:43:50|4163.7|4151.7|4164.2|4152.2|4164.7|4152.7|4163.7|4151.7|2
1621935850000|2021-05-25 09:44:10|4163.8|4151.8|4162.8|4150.8|4163.8|4151.8|4162.8|4150.8|15
1621935860000|2021-05-25 09:44:20|4160.8|4148.8|4161.3|4149.3|4161.8|4149.8|4160.8|4148.8|1
1621935870000|2021-05-25 09:44:30|4160.8|4148.8|4161.3|4149.3|4161.3|4149.3|4160.8|4148.8|0
1621935880000|2021-05-25 09:44:40|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|0
1621935890000|2021-05-25 09:44:50|4160.7|4148.7|4161.3|4149.3|4161.3|4149.3|4160.7|4148.7|5
1621935900000|2021-05-25 09:45:00|4161.2|4149.2|4161.3|4149.3|4161.8|4149.8|4160.8|4148.8|5
1621935910000|2021-05-25 09:45:10|4161.7|4149.7|4164.2|4152.2|4164.2|4152.2|4161.2|4149.2|0
1621935920000|2021-05-25 09:45:20|4161.3|4149.3|4163.7|4151.7|4164.2|4152.2|4161.3|4149.3|0
1621935930000|2021-05-25 09:45:30|4162.2|4150.2|4162.2|4150.2|4162.3|4150.3|4161.2|4149.2|13
1621935940000|2021-05-25 09:45:40|4163.7|4151.7|4163.7|4151.7|4163.7|4151.7|4163.7|4151.7|0
1621935950000|2021-05-25 09:45:50|4163.2|4151.2|4162.7|4150.7|4163.2|4151.2|4161.2|4149.2|5
1621935960000|2021-05-25 09:46:00|4165.2|4153.2|4167.3|4155.3|4167.3|4155.3|4165.2|4153.2|18
1621935970000|2021-05-25 09:46:10|4167.7|4155.7|4167.8|4155.8|4168.2|4156.2|4167.7|4155.7|0
1621935980000|2021-05-25 09:46:20|4168.3|4156.3|4169.3|4157.3|4169.3|4157.3|4167.8|4155.8|0
1621935990000|2021-05-25 09:46:30|4170.3|4158.3|4170.3|4158.3|4171.2|4159.2|4170.3|4158.3|0
1621936000000|2021-05-25 09:46:40|4169.8|4157.8|4168.3|4156.3|4169.8|4157.8|4168.3|4156.3|1
1621936010000|2021-05-25 09:46:50|4168.8|4156.8|4164.8|4152.8|4168.8|4156.8|4164.8|4152.8|10
1621936030000|2021-05-25 09:47:10|||||||||3
1621936040000|2021-05-25 09:47:20|4164.7|4152.7|4164.8|4152.8|4164.8|4152.8|4164.7|4152.7|0
1621936050000|2021-05-25 09:47:30|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|25
1621936060000|2021-05-25 09:47:40|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|16
1621936070000|2021-05-25 09:47:50|4161.7|4149.7|4161.7|4149.7|4162.2|4150.2|4161.7|4149.7|0
1621936080000|2021-05-25 09:48:00|4163.3|4151.3|4160.3|4148.3|4163.3|4151.3|4160.3|4148.3|14
1621936090000|2021-05-25 09:48:10|4163.3|4151.3|4162.8|4150.8|4163.3|4151.3|4162.8|4150.8|4
1621936100000|2021-05-25 09:48:20|4163.3|4151.3|4163.3|4151.3|4163.3|4151.3|4163.3|4151.3|0
1621936120000|2021-05-25 09:48:40|4163.8|4151.8|4163.7|4151.7|4163.8|4151.8|4163.3|4151.3|0
1621936130000|2021-05-25 09:48:50|4163.8|4151.8|4164.3|4152.3|4164.3|4152.3|4163.8|4151.8|0
1621936150000|2021-05-25 09:49:10|||||||||2
1621936160000|2021-05-25 09:49:20|||||||||2
1621936180000|2021-05-25 09:49:40|4165.3|4153.3|4169.8|4157.8|4170.3|4158.3|4165.3|4153.3|10
1621936190000|2021-05-25 09:49:50|4169.7|4157.7|4167.2|4155.2|4169.7|4157.7|4167.2|4155.2|0
1621936200000|2021-05-25 09:50:00|4167.3|4155.3|4166.8|4154.8|4167.3|4155.3|4166.8|4154.8|0
1621936210000|2021-05-25 09:50:10|4166.7|4154.7|4167.2|4155.2|4167.2|4155.2|4166.7|4154.7|4
1621936220000|2021-05-25 09:50:20|4166.8|4154.8|4166.8|4154.8|4166.8|4154.8|4166.8|4154.8|0
1621936230000|2021-05-25 09:50:30|4155.5|4135.5|4166.3|4154.3|4166.8|4154.8|4155.5|4135.5|4
1621936240000|2021-05-25 09:50:40|4166.8|4154.8|4169.3|4157.3|4169.3|4157.3|4166.8|4154.8|0
1621936250000|2021-05-25 09:50:50|4167.3|4155.3|4167.3|4155.3|4168.3|4156.3|4166.8|4154.8|5
1621936260000|2021-05-25 09:51:00|4166.8|4154.8|4168.8|4156.8|4168.8|4156.8|4166.8|4154.8|1
1621936270000|2021-05-25 09:51:10|4170.3|4158.3|4172.8|4160.8|4172.8|4160.8|4170.3|4158.3|0
1621936280000|2021-05-25 09:51:20|4171.8|4159.8|4172.8|4160.8|4173.2|4161.2|4170.8|4158.8|16
1621936290000|2021-05-25 09:51:30|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|0
1621936300000|2021-05-25 09:51:40|4172.7|4160.7|4170.7|4158.7|4173.2|4161.2|4170.7|4158.7|6
1621936310000|2021-05-25 09:51:50|4170.8|4158.8|4170.7|4158.7|4171.3|4159.3|4170.7|4158.7|4
1621936320000|2021-05-25 09:52:00|4170.8|4158.8|4169.8|4157.8|4170.8|4158.8|4169.8|4157.8|0
1621936330000|2021-05-25 09:52:10|4169.3|4157.3|4165.8|4153.8|4169.3|4157.3|4165.8|4153.8|1
1621936340000|2021-05-25 09:52:20|4166.2|4154.2|4166.7|4154.7|4167.2|4155.2|4166.2|4154.2|0
1621936350000|2021-05-25 09:52:30|4168.8|4156.8|4169.3|4157.3|4170.2|4158.2|4168.8|4156.8|1
1621936360000|2021-05-25 09:52:40|4168.8|4156.8|4167.8|4155.8|4169.3|4157.3|4167.3|4155.3|0
1621936370000|2021-05-25 09:52:50|4168.2|4156.2|4168.2|4156.2|4168.2|4156.2|4168.2|4156.2|0
1621936380000|2021-05-25 09:53:00|4168.7|4156.7|4168.7|4156.7|4169.7|4157.7|4168.2|4156.2|2
1621936390000|2021-05-25 09:53:10|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|0
1621936400000|2021-05-25 09:53:20|4168.2|4156.2|4167.7|4155.7|4168.2|4156.2|4167.7|4155.7|0
1621936410000|2021-05-25 09:53:30|4168.3|4156.3|4166.7|4154.7|4168.3|4156.3|4166.7|4154.7|0
1621936420000|2021-05-25 09:53:40|4166.3|4154.3|4166.2|4154.2|4167.2|4155.2|4165.2|4153.2|8
1621936430000|2021-05-25 09:53:50|4165.7|4153.7|4163.7|4151.7|4166.2|4154.2|4163.7|4151.7|1
1621936440000|2021-05-25 09:54:00|4160.7|4148.7|4160.7|4148.7|4161.2|4149.2|4160.2|4148.2|2
1621936450000|2021-05-25 09:54:10|4161.7|4149.7|4163.2|4151.2|4164.2|4152.2|4161.7|4149.7|2
1621936460000|2021-05-25 09:54:20|4163.7|4151.7|4164.2|4152.2|4164.2|4152.2|4163.7|4151.7|0
1621936470000|2021-05-25 09:54:30|4164.7|4152.7|4163.2|4151.2|4164.7|4152.7|4161.7|4149.7|3
1621936480000|2021-05-25 09:54:40|4162.7|4150.7|4162.7|4150.7|4163.2|4151.2|4161.7|4149.7|1
1621936490000|2021-05-25 09:54:50|4162.2|4150.2|4163.7|4151.7|4163.7|4151.7|4159.8|4147.8|44
1621936500000|2021-05-25 09:55:00|4164.7|4152.7|4164.7|4152.7|4167.3|4155.3|4161.7|4149.7|8
1621936510000|2021-05-25 09:55:10|4165.2|4153.2|4165.7|4153.7|4165.7|4153.7|4165.2|4153.2|0
1621936520000|2021-05-25 09:55:20|4165.2|4153.2|4165.8|4153.8|4166.2|4154.2|4165.2|4153.2|1
1621936540000|2021-05-25 09:55:40|4166.3|4154.3|4166.8|4154.8|4166.8|4154.8|4166.3|4154.3|1
1621936550000|2021-05-25 09:55:50|4166.3|4154.3|4166.8|4154.8|4166.8|4154.8|4166.3|4154.3|0
1621936560000|2021-05-25 09:56:00|4168.7|4156.7|4169.7|4157.7|4170.2|4158.2|4168.7|4156.7|8
1621936570000|2021-05-25 09:56:10|4170.2|4158.2|4170.7|4158.7|4170.7|4158.7|4170.2|4158.2|1
1621936580000|2021-05-25 09:56:20|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|0
1621936590000|2021-05-25 09:56:30|4170.2|4158.2|4171.2|4159.2|4171.2|4159.2|4170.2|4158.2|0
1621936600000|2021-05-25 09:56:40|4170.7|4158.7|4172.7|4160.7|4172.7|4160.7|4170.7|4158.7|0
1621936610000|2021-05-25 09:56:50|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|0
1621936620000|2021-05-25 09:57:00|4172.7|4160.7|4173.2|4161.2|4173.2|4161.2|4172.7|4160.7|8
1621936630000|2021-05-25 09:57:10|4172.7|4160.7|4172.8|4160.8|4172.8|4160.8|4172.7|4160.7|1
1621936640000|2021-05-25 09:57:20|4172.7|4160.7|4172.8|4160.8|4172.8|4160.8|4172.3|4160.3|0
1621936650000|2021-05-25 09:57:30|4172.7|4160.7|4172.8|4160.8|4173.2|4161.2|4172.7|4160.7|2
1621936670000|2021-05-25 09:57:50|4173.3|4161.3|4173.2|4161.2|4173.3|4161.3|4172.8|4160.8|1
1621936680000|2021-05-25 09:58:00|4173.3|4161.3|4173.3|4161.3|4173.3|4161.3|4173.2|4161.2|10
1621936690000|2021-05-25 09:58:10|4173.2|4161.2|4173.3|4161.3|4173.3|4161.3|4173.2|4161.2|1
1621936700000|2021-05-25 09:58:20|4177.2|4165.2|4176.8|4164.8|4177.7|4165.7|4176.8|4164.8|23
1621936710000|2021-05-25 09:58:30|4176.3|4164.3|4175.3|4163.3|4176.3|4164.3|4175.3|4163.3|0
1621936720000|2021-05-25 09:58:40|4175.7|4163.7|4176.3|4164.3|4177.7|4165.7|4175.3|4163.3|0
1621936730000|2021-05-25 09:58:50|4176.8|4164.8|4176.3|4164.3|4176.8|4164.8|4176.3|4164.3|0
1621936740000|2021-05-25 09:59:00|4176.7|4164.7|4178.7|4166.7|4178.7|4166.7|4176.3|4164.3|8
1621936750000|2021-05-25 09:59:10|4178.2|4166.2|4178.7|4166.7|4179.2|4167.2|4176.7|4164.7|1
1621936760000|2021-05-25 09:59:20|4178.2|4166.2|4179.7|4167.7|4179.7|4167.7|4178.2|4166.2|0
1621936770000|2021-05-25 09:59:30|4179.2|4167.2|4175.7|4163.7|4179.7|4167.7|4174.7|4162.7|3
1621936780000|2021-05-25 09:59:40|4175.2|4163.2|4179.7|4167.7|4180.2|4168.2|4171.7|4155.2|14
1621936790000|2021-05-25 09:59:50|4180.7|4168.7|4178.2|4166.2|4180.7|4168.7|4177.7|4165.7|1
1621949930000|2021-05-25 13:38:50|4224|4204|4224|4204|4224|4204|4224|4204|0
1621909800000|2021-05-25 02:30:00|4104.8|4092.8|4115.3|4103.3|4116.8|4103.3|4104.8|4092.8|8
1621909810000|2021-05-25 02:30:10|4116.3|4100.3|4114.8|4098.8|4116.3|4102.8|4111.8|4097.3|0
1621909820000|2021-05-25 02:30:20|4114.3|4098.3|4115.3|4103.3|4115.8|4103.8|4114.3|4098.3|0
1621909830000|2021-05-25 02:30:30|4114.8|4102.8|4116.8|4104.8|4119.3|4107.3|4114.8|4102.8|7
1621909840000|2021-05-25 02:30:40|4116.3|4104.3|4124.8|4112.8|4126.2|4114.2|4115.8|4103.8|31
1621909850000|2021-05-25 02:30:50|4125.8|4113.8|4130.3|4118.3|4130.3|4118.3|4125.8|4113.8|3
1621909860000|2021-05-25 02:31:00|4133.3|4117.3|4138.8|4122.8|4142.8|4126.8|4130.3|4113.3|5
1621909870000|2021-05-25 02:31:10|4135.8|4123.8|4136.8|4124.8|4138.3|4126.3|4135.8|4122.3|0
1621909880000|2021-05-25 02:31:20|4137.3|4125.3|4137.3|4125.3|4141.7|4129.7|4135.8|4122.3|9
1621909890000|2021-05-25 02:31:30|4137.8|4125.8|4137.3|4125.3|4139.7|4127.7|4137.3|4125.3|3
1621909900000|2021-05-25 02:31:40|4136.8|4124.8|4136.8|4124.8|4136.8|4124.8|4136.8|4124.8|0
1621909910000|2021-05-25 02:31:50|4136.7|4124.7|4141.7|4129.7|4142.2|4130.2|4136.7|4124.7|1
1621909920000|2021-05-25 02:32:00|4142.8|4130.8|4143.3|4127.3|4143.3|4131.3|4122.4|4110.4|1
1621909930000|2021-05-25 02:32:10|4142.3|4126.3|4142.2|4126.2|4142.3|4128.7|4140.7|4125.8|0
1621909940000|2021-05-25 02:32:20|4139.8|4127.8|4139.7|4127.7|4143.2|4129.2|4139.7|4126.2|0
1621909950000|2021-05-25 02:32:30|4136.8|4124.8|4140.7|4128.7|4140.7|4128.7|4136.8|4124.8|2
1621909960000|2021-05-25 02:32:40|4140.2|4128.2|4139.7|4127.7|4140.7|4128.7|4139.7|4127.7|0
1621909970000|2021-05-25 02:32:50|4142.2|4126.2|4139.7|4127.7|4142.2|4128.7|4139.7|4126.2|0
1621909980000|2021-05-25 02:33:00|4140.7|4128.7|4137.2|4125.2|4142.2|4128.7|4137.2|4125.2|0
1621909990000|2021-05-25 02:33:10|4137.7|4125.7|4133.2|4113.2|4138.2|4126.2|4133.2|4113.2|7
1621910000000|2021-05-25 02:33:20|4132.7|4112.7|4129.2|4113.2|4134.2|4115.7|4129.2|4112.7|0
1621910010000|2021-05-25 02:33:30|4128.7|4112.7|4131.2|4119.2|4131.7|4119.7|4127.2|4112.7|10
1621910020000|2021-05-25 02:33:40|4130.7|4118.7|4134.2|4118.2|4135.2|4119.2|4130.7|4116.2|4
1621910030000|2021-05-25 02:33:50|4133.2|4121.2|4133.2|4121.2|4133.7|4121.7|4132.7|4120.7|0
1621910040000|2021-05-25 02:34:00|4132.7|4120.7|4133.2|4121.2|4133.2|4121.2|4132.2|4120.2|0
1621910050000|2021-05-25 02:34:10|4133.7|4121.7|4136.2|4120.2|4136.2|4121.7|4133.7|4120.2|0
1621910060000|2021-05-25 02:34:20|4130.7|4118.7|4132.2|4120.2|4133.2|4121.2|4130.7|4118.7|4
1621910070000|2021-05-25 02:34:30|4131.7|4119.7|4132.7|4120.7|4132.7|4120.7|4131.7|4119.7|2
1621910080000|2021-05-25 02:34:40|4132.2|4120.2|4132.7|4120.7|4132.7|4120.7|4131.7|4119.7|1
1621910090000|2021-05-25 02:34:50|4133.2|4121.2|4133.2|4121.2|4133.2|4121.2|4133.2|4121.2|2
1621910100000|2021-05-25 02:35:00|4133.7|4121.7|4133.7|4121.7|4133.7|4121.7|4133.7|4121.7|0
1621910110000|2021-05-25 02:35:10|4135.2|4123.2|4135.2|4123.2|4135.2|4123.2|4135.2|4123.2|10
1621910120000|2021-05-25 02:35:20|4135.7|4123.7|4140.2|4128.2|4141.2|4129.2|4135.7|4123.7|5
1621910130000|2021-05-25 02:35:30|4140.7|4128.7|4141.7|4129.7|4141.7|4129.7|4140.2|4128.2|0
1621910140000|2021-05-25 02:35:40|4141.2|4129.2|4141.7|4129.7|4141.7|4129.7|4141.2|4129.2|11
1621910150000|2021-05-25 02:35:50|4141.2|4129.2|4145.2|4133.2|4145.2|4133.2|4141.2|4129.2|0
1621910160000|2021-05-25 02:36:00|4148.2|4132.2|4149.7|4133.7|4150.2|4134.7|4146.7|4132.2|0
1621910170000|2021-05-25 02:36:10|4148.7|4136.7|4148.2|4136.2|4151.2|4137.2|4146.2|4134.2|0
1621910180000|2021-05-25 02:36:20|4150.2|4138.2|4152.2|4140.2|4152.2|4140.2|4149.2|4137.2|8
1621910190000|2021-05-25 02:36:30|4151.7|4139.7|4148.2|4136.2|4152.2|4140.2|4147.2|4135.2|13
1621910200000|2021-05-25 02:36:40|4152.7|4140.7|4154.7|4142.7|4154.7|4142.7|4152.7|4140.7|12
1621910210000|2021-05-25 02:36:50|4154.2|4142.2|4151.7|4139.7|4154.2|4142.2|4145.2|4133.2|13
1621910220000|2021-05-25 02:37:00|4153.2|4141.2|4152.2|4140.2|4153.7|4141.7|4151.7|4139.7|2
1621910230000|2021-05-25 02:37:10|4151.7|4139.7|4156.7|4144.7|4157.7|4145.7|4151.2|4139.2|14
1621910240000|2021-05-25 02:37:20|4158.2|4146.2|4158.2|4142.2|4158.2|4146.2|4154.7|4140.2|2
1621910250000|2021-05-25 02:37:30|4158.7|4142.7|4155.7|4143.7|4158.7|4143.7|4155.7|4142.2|0
1621910260000|2021-05-25 02:37:40|4158.2|4142.2|4155.7|4143.7|4158.2|4143.7|4155.7|4142.2|0
1621910270000|2021-05-25 02:37:50|4157.7|4145.7|4160.2|4144.2|4160.2|4145.7|4157.7|4144.2|0
1621910280000|2021-05-25 02:38:00|4160.7|4148.7|4162.7|4150.7|4163.2|4150.7|4160.7|4146.7|0
1621910290000|2021-05-25 02:38:10|4163.2|4151.2|4163.2|4151.2|4163.2|4151.2|4163.2|4151.2|0
1621910300000|2021-05-25 02:38:20|4163.7|4151.7|4164.2|4152.2|4165.7|4153.7|4163.7|4151.7|7
1621910310000|2021-05-25 02:38:30|4166.2|4154.2|4166.7|4154.7|4167.7|4155.7|4165.7|4153.7|6
1621910320000|2021-05-25 02:38:40|4167.2|4155.2|4166.6|4154.6|4167.2|4155.2|4166.1|4154.1|3
1621910330000|2021-05-25 02:38:50|4164.2|4152.2|4161.2|4149.2|4166.2|4152.7|4161.2|4149.2|5
1621910340000|2021-05-25 02:39:00|4160.7|4148.7|4159.7|4147.7|4163.7|4150.2|4159.7|4146.2|0
1621910350000|2021-05-25 02:39:10|4162.2|4146.2|4165.6|4153.6|4165.6|4153.6|4159.7|4146.2|21
1621910360000|2021-05-25 02:39:20|4163.2|4147.2|4168.1|4156.1|4168.1|4156.1|4158.7|4146.1|49
1621910370000|2021-05-25 02:39:30|4167.6|4155.6|4167.6|4155.6|4168.1|4156.1|4167.6|4155.6|3
1621910380000|2021-05-25 02:39:40|4168.1|4156.1|4168.6|4156.6|4168.6|4156.6|4168.1|4156.1|1
1621910400000|2021-05-25 02:40:00|4169.1|4157.1|4168.6|4156.6|4169.6|4157.6|4168.6|4156.6|2
1621910410000|2021-05-25 02:40:10|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|1
1621910420000|2021-05-25 02:40:20|4166.1|4154.1|4160.1|4148.1|4166.1|4154.1|4160.1|4148.1|1
1621910430000|2021-05-25 02:40:30|4159.6|4147.6|4159.6|4147.6|4160.1|4148.1|4159.6|4147.6|0
1621910440000|2021-05-25 02:40:40|4159.2|4147.2|4159.7|4147.7|4160.1|4148.1|4158.6|4146.6|1
1621910460000|2021-05-25 02:41:00|4160.1|4148.1|4160.2|4148.2|4160.2|4148.2|4159.7|4147.7|0
1621910470000|2021-05-25 02:41:10|4159.7|4147.7|4158.6|4146.6|4159.7|4147.7|4158.6|4146.6|0
1621910480000|2021-05-25 02:41:20|4159.6|4147.6|4157.6|4145.6|4160.1|4148.1|4157.6|4145.6|1
1621910490000|2021-05-25 02:41:30|4157.7|4145.7|4157.6|4145.6|4157.7|4145.7|4157.6|4145.6|0
1621910500000|2021-05-25 02:41:40|4157.7|4145.7|4157.6|4145.6|4157.7|4145.7|4157.6|4145.6|1
1621910510000|2021-05-25 02:41:50|4157.1|4145.1|4157.1|4145.1|4157.1|4145.1|4157.1|4145.1|2
1621910520000|2021-05-25 02:42:00|4156.6|4144.6|4157.1|4145.1|4157.1|4145.1|4156.6|4144.6|0
1621910540000|2021-05-25 02:42:20|4156.6|4144.6|4156.6|4144.6|4156.6|4144.6|4156.6|4144.6|2
1621910550000|2021-05-25 02:42:30|4156.1|4144.1|4155.6|4143.6|4156.1|4144.1|4155.6|4143.6|6
1621910560000|2021-05-25 02:42:40|||||||||1
1621910580000|2021-05-25 02:43:00|4157.1|4145.1|4157.1|4145.1|4157.1|4145.1|4157.1|4145.1|1
1621910600000|2021-05-25 02:43:20|4156.6|4144.6|4158.1|4146.1|4158.1|4146.1|4156.6|4144.6|0
1621910610000|2021-05-25 02:43:30|4156.6|4144.6|4160.1|4148.1|4160.1|4148.1|4156.6|4144.6|7
1621910620000|2021-05-25 02:43:40|4159.6|4147.6|4160.1|4148.1|4160.1|4148.1|4159.1|4147.1|0
1621910640000|2021-05-25 02:44:00|4161.1|4149.1|4165.1|4153.1|4165.6|4153.6|4161.1|4149.1|1
1621910650000|2021-05-25 02:44:10|4166.1|4154.1|4166.6|4154.6|4166.6|4154.6|4165.6|4153.6|0
1621910660000|2021-05-25 02:44:20|4167.1|4155.1|4167.6|4155.6|4167.6|4155.6|4167.1|4155.1|0
1621910670000|2021-05-25 02:44:30|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|8
1621910680000|2021-05-25 02:44:40|4167.6|4155.6|4169.6|4157.6|4169.6|4157.6|4167.6|4155.6|12
1621910690000|2021-05-25 02:44:50|4169.1|4157.1|4162.6|4150.6|4170.6|4158.6|4162.1|4150.1|17
1621910700000|2021-05-25 02:45:00|4162.2|4150.2|4163.6|4151.6|4167.1|4152.6|4162.2|4150.2|0
1621910710000|2021-05-25 02:45:10|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|0
1621910730000|2021-05-25 02:45:30|4164.6|4152.6|4165.1|4153.1|4165.1|4153.1|4164.6|4152.6|0
1621910740000|2021-05-25 02:45:40|4165.2|4153.2|4167.6|4155.6|4167.6|4155.6|4165.2|4153.2|1
1621910750000|2021-05-25 02:45:50|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|4167.6|4155.6|1
1621910760000|2021-05-25 02:46:00|4167.6|4155.6|4167.6|4155.6|4167.6|4155.6|4167.6|4155.6|0
1621910770000|2021-05-25 02:46:10|4165.6|4153.6|4165.1|4149.1|4165.6|4153.6|4162.6|4149.1|3
1621910780000|2021-05-25 02:46:20|4166.1|4154.1|4161.1|4149.1|4166.1|4154.1|4161.1|4149.1|1
1621910790000|2021-05-25 02:46:30|4160.6|4148.6|4161.1|4149.1|4161.1|4149.1|4160.1|4148.1|0
1621910800000|2021-05-25 02:46:40|4160.6|4148.6|4159.6|4147.6|4161.1|4149.1|4159.6|4147.6|0
1621910810000|2021-05-25 02:46:50|4160.1|4148.1|4159.1|4147.1|4160.1|4148.1|4159.1|4147.1|0
1621910820000|2021-05-25 02:47:00|4159.6|4147.6|4163.6|4151.6|4165.1|4151.6|4159.6|4147.6|0
1621910830000|2021-05-25 02:47:10|4164.1|4152.1|4162.6|4150.6|4164.6|4152.6|4162.6|4150.6|0
1621910850000|2021-05-25 02:47:30|4162.1|4150.1|4165.1|4153.1|4165.6|4153.6|4162.1|4150.1|0
1621910860000|2021-05-25 02:47:40|4171.6|4159.6|4171.6|4159.6|4171.6|4159.6|4171.6|4159.6|16
1621910870000|2021-05-25 02:47:50|4170.1|4158.1|4169.6|4157.6|4170.1|4158.1|4169.6|4157.6|21
1621910880000|2021-05-25 02:48:00|4169.1|4157.1|4166.6|4154.6|4169.1|4157.1|4166.6|4154.6|0
1621910890000|2021-05-25 02:48:10|4166.1|4154.1|4164.1|4152.1|4166.1|4154.1|4164.1|4152.1|0
1621910900000|2021-05-25 02:48:20|4163.6|4151.6|4163.6|4151.6|4165.1|4153.1|4162.6|4150.6|0
1621910910000|2021-05-25 02:48:30|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|0
1621910920000|2021-05-25 02:48:40|4164.6|4152.6|4164.1|4152.1|4164.6|4152.6|4163.1|4151.1|1
1621910930000|2021-05-25 02:48:50|4163.6|4151.6|4163.6|4151.6|4163.6|4151.6|4163.6|4151.6|0
1621910940000|2021-05-25 02:49:00|4164.1|4152.1|4166.6|4154.6|4166.6|4154.6|4163.6|4151.6|6
1621910950000|2021-05-25 02:49:10|4167.1|4155.1|4164.6|4152.6|4167.1|4155.1|4164.6|4152.6|2
1621910960000|2021-05-25 02:49:20|4166.1|4154.1|4168.1|4156.1|4168.1|4156.1|4166.1|4154.1|0
1621910970000|2021-05-25 02:49:30|4167.6|4155.6|4168.1|4156.1|4168.1|4156.1|4167.6|4155.6|0
1621910980000|2021-05-25 02:49:40|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|0
1621910990000|2021-05-25 02:49:50|4169.1|4157.1|4169.6|4157.6|4169.6|4157.6|4168.6|4156.6|0
1621911000000|2021-05-25 02:50:00|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|0
1621911010000|2021-05-25 02:50:10|4173.1|4161.1|4170.6|4158.6|4173.1|4161.1|4170.6|4158.6|6
1621911020000|2021-05-25 02:50:20|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|2
1621911030000|2021-05-25 02:50:30|4168.1|4156.1|4167.6|4155.6|4168.1|4156.1|4166.6|4154.6|1
1621911040000|2021-05-25 02:50:40|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|4168.1|4156.1|0
1621911050000|2021-05-25 02:50:50|4169.6|4157.6|4167.6|4155.6|4169.6|4157.6|4167.6|4155.6|0
1621911060000|2021-05-25 02:51:00|4168.6|4156.6|4169.1|4157.1|4169.6|4157.6|4168.1|4156.1|0
1621911070000|2021-05-25 02:51:10|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|0
1621911080000|2021-05-25 02:51:20|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|0
1621911090000|2021-05-25 02:51:30|||||||||1
1621911100000|2021-05-25 02:51:40|4169.6|4157.6|4169.6|4157.6|4169.6|4157.6|4169.6|4157.6|1
1621911110000|2021-05-25 02:51:50|4170.1|4158.1|4170.6|4158.6|4173.1|4161.1|4169.6|4157.6|9
1621911120000|2021-05-25 02:52:00|4171.6|4159.6|4171.6|4159.6|4173.1|4161.1|4171.1|4159.1|0
1621911130000|2021-05-25 02:52:10|4170.1|4158.1|4171.1|4159.1|4171.1|4159.1|4170.1|4158.1|0
1621911140000|2021-05-25 02:52:20|4172.6|4160.6|4173.1|4161.1|4173.1|4161.1|4172.6|4160.6|5
1621911150000|2021-05-25 02:52:30|4173.6|4161.6|4174.6|4162.6|4174.6|4162.6|4173.6|4161.6|0
1621911160000|2021-05-25 02:52:40|4176.1|4164.1|4178.6|4166.6|4178.6|4166.6|4176.1|4164.1|4
1621911170000|2021-05-25 02:52:50|4178.1|4166.1|4177.1|4165.1|4178.1|4166.1|4176.6|4164.6|5
1621911180000|2021-05-25 02:53:00|4177.6|4165.6|4176.1|4164.1|4177.6|4165.6|4176.1|4164.1|0
1621911190000|2021-05-25 02:53:10|4178.6|4166.6|4176.6|4164.6|4178.6|4166.6|4176.6|4164.6|18
1621911200000|2021-05-25 02:53:20|4178.6|4166.6|4179.1|4167.1|4179.1|4167.1|4178.6|4166.6|3
1621911210000|2021-05-25 02:53:30|4178.6|4166.6|4177.6|4165.6|4178.6|4166.6|4177.6|4165.6|4
1621911220000|2021-05-25 02:53:40|4177.1|4165.1|4176.6|4164.6|4177.1|4165.1|4176.6|4164.6|11
1621911230000|2021-05-25 02:53:50|4175.6|4163.6|4174.6|4162.6|4175.6|4163.6|4174.6|4162.6|22
1621911240000|2021-05-25 02:54:00|4175.1|4163.1|4175.1|4163.1|4175.6|4163.6|4175.1|4163.1|0
1621911250000|2021-05-25 02:54:10|4176.6|4164.6|4176.1|4164.1|4176.6|4164.6|4175.6|4163.6|13
1621911260000|2021-05-25 02:54:20|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|0
1621911270000|2021-05-25 02:54:30|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|4176.6|4164.6|2
1621911280000|2021-05-25 02:54:40|4176.6|4164.6|4177.6|4165.6|4178.6|4166.6|4176.6|4164.6|8
1621911310000|2021-05-25 02:55:10|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|0
1621911320000|2021-05-25 02:55:20|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|0
1621911330000|2021-05-25 02:55:30|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|0
1621911340000|2021-05-25 02:55:40|4177.1|4165.1|4177.6|4165.6|4177.6|4165.6|4177.1|4165.1|1
1621911350000|2021-05-25 02:55:50|4178.1|4166.1|4178.6|4166.6|4179.1|4167.1|4178.1|4166.1|0
1621911360000|2021-05-25 02:56:00|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|0
1621911380000|2021-05-25 02:56:20|4178.6|4166.6|4178.1|4166.1|4178.6|4166.6|4177.6|4165.6|0
1621911390000|2021-05-25 02:56:30|4178.6|4166.6|4178.1|4166.1|4178.6|4166.6|4177.6|4165.6|5
1621911400000|2021-05-25 02:56:40|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178.1|4166.1|0
1621911410000|2021-05-25 02:56:50|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|0
1621911430000|2021-05-25 02:57:10|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|0
1621911440000|2021-05-25 02:57:20|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|1
1621911450000|2021-05-25 02:57:30|4177.6|4165.6|4177.6|4165.6|4178.1|4166.1|4177.6|4165.6|0
1621911460000|2021-05-25 02:57:40|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|0
1621911470000|2021-05-25 02:57:50|4177.6|4165.6|4177.1|4165.1|4177.6|4165.6|4177.1|4165.1|0
1621911480000|2021-05-25 02:58:00|4177.6|4165.6|4177.1|4165.1|4177.6|4165.6|4177.1|4165.1|0
1621911490000|2021-05-25 02:58:10|4176.6|4164.6|4175.6|4163.6|4176.6|4164.6|4175.6|4163.6|1
1621911500000|2021-05-25 02:58:20|||||||||4
1621911510000|2021-05-25 02:58:30|||||||||6
1621911520000|2021-05-25 02:58:40|4175.1|4163.1|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|6
1621911530000|2021-05-25 02:58:50|4174.1|4162.1|4174.6|4162.6|4175.1|4163.1|4174.1|4162.1|7
1621911540000|2021-05-25 02:59:00|4175.1|4163.1|4175.1|4163.1|4175.6|4163.6|4174.6|4162.6|0
1621911550000|2021-05-25 02:59:10|4175.6|4163.6|4175.1|4163.1|4176.1|4164.1|4175.1|4163.1|1
1621911560000|2021-05-25 02:59:20|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|1
1621911570000|2021-05-25 02:59:30|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|7
1621911580000|2021-05-25 02:59:40|4174.6|4162.6|4174.6|4162.6|4176.6|4164.6|4174.6|4162.6|4
1621911590000|2021-05-25 02:59:50|4176.1|4164.1|4176.6|4164.6|4177.1|4165.1|4174.6|4162.6|10
1621911600000|2021-05-25 03:00:00|4175.1|4163.1|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|0
1621911610000|2021-05-25 03:00:10|4175.1|4163.1|4178.6|4166.6|4178.6|4166.6|4174.6|4162.6|4
1621911620000|2021-05-25 03:00:20|4179.1|4167.1|4180.6|4168.6|4181.1|4169.1|4178.6|4166.6|5
1621911630000|2021-05-25 03:00:30|4181.1|4169.1|4180.1|4168.1|4181.1|4169.1|4180.1|4168.1|1
1621911640000|2021-05-25 03:00:40|4181.1|4169.1|4180.6|4168.6|4181.1|4169.1|4180.6|4168.6|1
1621911680000|2021-05-25 03:01:20|4180.1|4168.1|4177.6|4165.6|4180.1|4168.1|4177.6|4165.6|0
1621911690000|2021-05-25 03:01:30|4180.6|4168.6|4181.1|4169.1|4181.1|4169.1|4180.6|4168.6|0
1621911700000|2021-05-25 03:01:40|4181.6|4169.6|4182.1|4170.1|4182.1|4170.1|4181.6|4169.6|3
1621911710000|2021-05-25 03:01:50|4182.6|4170.6|4184.1|4172.1|4184.1|4172.1|4182.6|4170.6|10
1621911720000|2021-05-25 03:02:00|4184.6|4172.6|4184.1|4172.1|4184.6|4172.6|4184.1|4172.1|0
1621911730000|2021-05-25 03:02:10|4184.6|4172.6|4181.6|4169.6|4184.6|4172.6|4181.1|4169.1|1
1621911740000|2021-05-25 03:02:20|4181.1|4169.1|4180.6|4168.6|4181.1|4169.1|4180.6|4168.6|1
1621911750000|2021-05-25 03:02:30|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|0
1621911760000|2021-05-25 03:02:40|4180.1|4168.1|4181.6|4169.6|4181.6|4169.6|4179.6|4167.6|4
1621911770000|2021-05-25 03:02:50|4182.1|4170.1|4182.6|4170.6|4182.6|4170.6|4181.6|4169.6|3
1621911780000|2021-05-25 03:03:00|4183.1|4171.1|4183.5|4171.5|4183.5|4171.5|4182.5|4170.5|7
1621911790000|2021-05-25 03:03:10|4177.6|4165.6|4175.1|4163.1|4177.6|4165.6|4174.6|4162.6|1
1621911800000|2021-05-25 03:03:20|4175.6|4163.6|4178.6|4166.6|4178.6|4166.6|4175.1|4163.1|0
1621911810000|2021-05-25 03:03:30|4178.1|4166.1|4180.1|4168.1|4180.1|4168.1|4178.1|4166.1|0
1621911820000|2021-05-25 03:03:40|4180|4168|4178.1|4166.1|4180|4168|4178.1|4166.1|0
1621911830000|2021-05-25 03:03:50|4178.5|4166.5|4178.1|4166.1|4179.5|4167.5|4178.1|4166.1|0
1621911840000|2021-05-25 03:04:00|4178.6|4166.6|4177.6|4165.6|4178.6|4166.6|4177.6|4165.6|4
1621911850000|2021-05-25 03:04:10|4180.6|4168.6|4181.1|4169.1|4181.6|4169.6|4180.6|4168.6|2
1621911860000|2021-05-25 03:04:20|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|0
1621911870000|2021-05-25 03:04:30|4181.1|4169.1|4180.6|4168.6|4181.1|4169.1|4180.6|4168.6|0
1621911880000|2021-05-25 03:04:40|4181.1|4169.1|4180.6|4168.6|4181.1|4169.1|4180.6|4168.6|0
1621911890000|2021-05-25 03:04:50|4180.5|4168.5|4179.6|4167.6|4180.5|4168.5|4179.6|4167.6|0
1621911900000|2021-05-25 03:05:00|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|0
1621911910000|2021-05-25 03:05:10|4179.6|4167.6|4178.1|4166.1|4179.6|4167.6|4178.1|4166.1|0
1621911920000|2021-05-25 03:05:20|4177.6|4165.6|4175.1|4163.1|4177.6|4165.6|4175.1|4163.1|0
1621911930000|2021-05-25 03:05:30|4177.6|4165.6|4175.5|4163.5|4177.6|4165.6|4175.5|4163.5|0
1621911940000|2021-05-25 03:05:40|4176.5|4164.5|4176.5|4164.5|4177.1|4165.1|4176|4164|0
1621911950000|2021-05-25 03:05:50|4176.6|4164.6|4175.5|4163.5|4176.6|4164.6|4175.5|4163.5|0
1621911960000|2021-05-25 03:06:00|4176|4164|4176|4164|4176.6|4164.6|4176|4164|1
1621911970000|2021-05-25 03:06:10|4175.5|4163.5|4176.1|4164.1|4176.1|4164.1|4175.5|4163.5|0
1621911980000|2021-05-25 03:06:20|4175.1|4163.1|4174|4162|4175.1|4163.1|4174|4162|0
1621911990000|2021-05-25 03:06:30|||||||||2
1621912000000|2021-05-25 03:06:40|4173|4161|4172.5|4160.5|4173|4161|4172.5|4160.5|6
1621912010000|2021-05-25 03:06:50|||||||||3
1621912020000|2021-05-25 03:07:00|||||||||6
1621912030000|2021-05-25 03:07:10|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|4
1621912040000|2021-05-25 03:07:20|4174|4162|4173.5|4161.5|4175.5|4163.5|4173.5|4161.5|7
1621912050000|2021-05-25 03:07:30|4174|4162|4174|4162|4174|4162|4174|4162|0
1621912060000|2021-05-25 03:07:40|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|1
1621912070000|2021-05-25 03:07:50|4173|4161|4173|4161|4173|4161|4172.5|4160.5|2
1621912080000|2021-05-25 03:08:00|||||||||1
1621912090000|2021-05-25 03:08:10|4173.5|4161.5|4172.5|4160.5|4173.5|4161.5|4172.5|4160.5|0
1621912100000|2021-05-25 03:08:20|4173|4161|4172.5|4160.5|4173|4161|4172|4160|0
1621912110000|2021-05-25 03:08:30|4173.5|4161.5|4172|4160|4173.5|4161.5|4172|4160|0
1621912120000|2021-05-25 03:08:40|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|0
1621912130000|2021-05-25 03:08:50|4171|4159|4171.5|4159.5|4171.5|4159.5|4171|4159|0
1621912140000|2021-05-25 03:09:00|4171|4159|4171|4159|4171|4159|4171|4159|0
1621912150000|2021-05-25 03:09:10|4171.5|4159.5|4169.5|4157.5|4171.5|4159.5|4169.5|4157.5|6
1621912160000|2021-05-25 03:09:20|4167|4155|4167|4155|4167|4155|4167|4155|56
1621912170000|2021-05-25 03:09:30|4166.5|4154.5|4167.5|4155.5|4167.5|4155.5|4166.5|4154.5|3
1621912180000|2021-05-25 03:09:40|4168|4156|4167.5|4155.5|4168|4156|4167|4155|0
1621912190000|2021-05-25 03:09:50|4167|4155|4167|4155|4167|4155|4167|4155|0
1621912210000|2021-05-25 03:10:10|4167.5|4155.5|4169|4157|4169|4157|4167.5|4155.5|5
1621912220000|2021-05-25 03:10:20|4169.5|4157.5|4168.5|4156.5|4169.5|4157.5|4168.5|4156.5|0
1621912230000|2021-05-25 03:10:30|4169|4157|4168|4156|4169|4157|4168|4156|0
1621912290000|2021-05-25 03:11:30|4169.5|4157.5|4168.5|4156.5|4169.5|4157.5|4168.5|4156.5|0
1621912310000|2021-05-25 03:11:50|4168|4156|4168|4156|4168|4156|4168|4156|0
1621912330000|2021-05-25 03:12:10|4167.5|4155.5|4167.5|4155.5|4167.5|4155.5|4167.5|4155.5|0
1621912340000|2021-05-25 03:12:20|4166.5|4154.5|4166.5|4154.5|4166.5|4154.5|4166.5|4154.5|2
1621912350000|2021-05-25 03:12:30|4167|4155|4167|4155|4167|4155|4167|4155|0
1621912370000|2021-05-25 03:12:50|4167.5|4155.5|4167.5|4155.5|4167.5|4155.5|4167.5|4155.5|5
1621912390000|2021-05-25 03:13:10|4166.5|4154.5|4166|4154|4166.5|4154.5|4166|4154|1
1621912410000|2021-05-25 03:13:30|4166.5|4154.5|4166|4154|4166.5|4154.5|4166|4154|0
1621912420000|2021-05-25 03:13:40|4165.5|4153.5|4163.5|4151.5|4166|4154|4163.5|4151.5|7
1621912430000|2021-05-25 03:13:50|4164|4152|4160.5|4148.5|4164|4152|4160.5|4148.5|4
1621912440000|2021-05-25 03:14:00|4161|4149|4163.5|4151.5|4164|4152|4161|4149|0
1621912450000|2021-05-25 03:14:10|4164|4152|4163|4151|4164|4152|4162|4150|0
1621912460000|2021-05-25 03:14:20|4163.5|4151.5|4162|4150|4163.5|4151.5|4162|4150|3
1621912470000|2021-05-25 03:14:30|4161.5|4149.5|4161.5|4149.5|4161.5|4149.5|4161.5|4149.5|0
1621912490000|2021-05-25 03:14:50|4162|4150|4162.5|4150.5|4162.5|4150.5|4162|4150|0
1621912500000|2021-05-25 03:15:00|4161.5|4149.5|4159.5|4147.5|4161.5|4149.5|4159.5|4147.5|0
1621912510000|2021-05-25 03:15:10|4159|4147|4158|4146|4159|4147|4158|4146|0
1621912520000|2021-05-25 03:15:20|4157|4145|4158.5|4146.5|4158.5|4146.5|4157|4145|0
1621912530000|2021-05-25 03:15:30|4159|4147|4159|4147|4159|4147|4159|4147|0
1621912540000|2021-05-25 03:15:40|4158.5|4146.5|4157|4145|4158.5|4146.5|4157|4145|0
1621912560000|2021-05-25 03:16:00|4156.5|4144.5|4156|4144|4156.5|4144.5|4156|4144|0
1621912570000|2021-05-25 03:16:10|4155.5|4143.5|4156|4144|4156|4144|4155.5|4143.5|0
1621912580000|2021-05-25 03:16:20|4155.5|4143.5|4157|4145|4157|4145|4155.5|4143.5|0
1621912590000|2021-05-25 03:16:30|4157.5|4145.5|4159|4147|4159|4147|4157.5|4145.5|5
1621912610000|2021-05-25 03:16:50|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|6
1621912630000|2021-05-25 03:17:10|4157|4145|4157|4145|4157|4145|4157|4145|0
1621912640000|2021-05-25 03:17:20|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|0
1621912650000|2021-05-25 03:17:30|4156.5|4144.5|4156|4144|4156.5|4144.5|4156|4144|1
1621912660000|2021-05-25 03:17:40|4154|4142|4154|4142|4154|4142|4154|4142|3
1621912680000|2021-05-25 03:18:00|4154.5|4142.5|4155|4143|4155|4143|4154|4142|2
1621912690000|2021-05-25 03:18:10|4154.5|4142.5|4155|4143|4155|4143|4154.5|4142.5|7
1621912700000|2021-05-25 03:18:20|4155.5|4143.5|4154.5|4142.5|4155.5|4143.5|4154.5|4142.5|5
1621912710000|2021-05-25 03:18:30|4155|4143|4154|4142|4155|4143|4153.5|4141.5|1
1621912720000|2021-05-25 03:18:40|4153.5|4141.5|4153.5|4141.5|4154|4142|4153.5|4141.5|0
1621912730000|2021-05-25 03:18:50|4154|4142|4154|4142|4154|4142|4154|4142|0
1621912740000|2021-05-25 03:19:00|4153.5|4141.5|4153|4141|4153.5|4141.5|4153|4141|0
1621912760000|2021-05-25 03:19:20|4152.5|4140.5|4153|4141|4153|4141|4152.5|4140.5|0
1621912770000|2021-05-25 03:19:30|4153.5|4141.5|4153|4141|4153.5|4141.5|4152.5|4140.5|2
1621912780000|2021-05-25 03:19:40|||||||||1
1621912790000|2021-05-25 03:19:50|4153.5|4141.5|4154|4142|4154.5|4142.5|4153.5|4141.5|8
1621912800000|2021-05-25 03:20:00|4154.5|4142.5|4153.5|4141.5|4154.5|4142.5|4153|4141|7
1621912810000|2021-05-25 03:20:10|4154|4142|4154.5|4142.5|4154.5|4142.5|4153.5|4141.5|8
1621912820000|2021-05-25 03:20:20|4154|4142|4155.5|4143.5|4155.5|4143.5|4154|4142|13
1621912830000|2021-05-25 03:20:30|4154.5|4142.5|4154.5|4142.5|4154.5|4142.5|4154|4142|7
1621912840000|2021-05-25 03:20:40|4154|4142|4154|4142|4154|4142|4154|4142|0
1621912850000|2021-05-25 03:20:50|4154.5|4142.5|4153.5|4141.5|4154.5|4142.5|4153.5|4141.5|0
1621912860000|2021-05-25 03:21:00|4153|4141|4152.5|4140.5|4153|4141|4152.5|4140.5|0
1621912870000|2021-05-25 03:21:10|4152|4140|4152|4140|4152|4140|4152|4140|2
1621912880000|2021-05-25 03:21:20|4150|4138|4150|4138|4150|4138|4150|4138|5
1621912900000|2021-05-25 03:21:40|||||||||5
1621912910000|2021-05-25 03:21:50|4150.5|4138.5|4147|4135|4150.5|4138.5|4145.6|4133.6|3
1621912920000|2021-05-25 03:22:00|4146.5|4134.5|4146.5|4134.5|4146.5|4134.5|4146.5|4134.5|0
1621912930000|2021-05-25 03:22:10|4146|4134|4147.5|4135.5|4147.5|4135.5|4146|4134|0
1621912940000|2021-05-25 03:22:20|4148|4136|4147.5|4135.5|4148.5|4136.5|4146.5|4134.5|5
1621912950000|2021-05-25 03:22:30|4147|4135|4148|4136|4148|4136|4147|4135|2
1621912960000|2021-05-25 03:22:40|4148.5|4136.5|4149.5|4137.5|4150|4138|4148.5|4136.5|3
1621912970000|2021-05-25 03:22:50|4150.5|4138.5|4150.5|4138.5|4150.5|4138.5|4150.5|4138.5|1
1621912990000|2021-05-25 03:23:10|4150|4138|4149.5|4137.5|4150.5|4138.5|4149.5|4137.5|5
1621913000000|2021-05-25 03:23:20|4150|4138|4149|4137|4150.5|4138.5|4149|4137|2
1621913010000|2021-05-25 03:23:30|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|0
1621913030000|2021-05-25 03:23:50|4149|4137|4149|4137|4149|4137|4148.5|4136.5|0
1621913040000|2021-05-25 03:24:00|||||||||5
1621913050000|2021-05-25 03:24:10|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|4149|4137|1
1621913060000|2021-05-25 03:24:20|4150.5|4138.5|4151.5|4139.5|4151.5|4139.5|4150.5|4138.5|5
1621913070000|2021-05-25 03:24:30|4151|4139|4151|4139|4151|4139|4151|4139|0
1621913100000|2021-05-25 03:25:00|4150.5|4138.5|4149.5|4137.5|4150.5|4138.5|4149.5|4137.5|0
1621913110000|2021-05-25 03:25:10|4149|4137|4149|4137|4149|4137|4148.5|4136.5|0
1621913130000|2021-05-25 03:25:30|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|0
1621913150000|2021-05-25 03:25:50|4149|4137|4148.5|4136.5|4149|4137|4148|4136|0
1621913160000|2021-05-25 03:26:00|4148|4136|4148.5|4136.5|4148.5|4136.5|4148|4136|1
1621913170000|2021-05-25 03:26:10|4149|4137|4149|4137|4149|4137|4149|4137|0
1621913180000|2021-05-25 03:26:20|4149.5|4137.5|4150|4138|4150|4138|4149.5|4137.5|1
1621913210000|2021-05-25 03:26:50|4149.5|4137.5|4150|4138|4150|4138|4149.5|4137.5|9
1621913220000|2021-05-25 03:27:00|4150.5|4138.5|4151.5|4139.5|4151.5|4139.5|4150.5|4138.5|3
1621913230000|2021-05-25 03:27:10|||||||||2
1621913240000|2021-05-25 03:27:20|4152|4140|4152.5|4140.5|4152.5|4140.5|4152|4140|8
1621913250000|2021-05-25 03:27:30|||||||||5
1621913260000|2021-05-25 03:27:40|4153.5|4141.5|4153.5|4141.5|4153.5|4141.5|4153|4141|10
1621913270000|2021-05-25 03:27:50|4153|4141|4153|4141|4153|4141|4153|4141|9
1621913280000|2021-05-25 03:28:00|4153.5|4141.5|4154|4142|4154|4142|4153.5|4141.5|4
1621913290000|2021-05-25 03:28:10|4154.5|4142.5|4154.5|4142.5|4154.5|4142.5|4154.5|4142.5|0
1621913300000|2021-05-25 03:28:20|||||||||1
1621913310000|2021-05-25 03:28:30|4154|4142|4154|4142|4154|4142|4153|4141|2
1621913320000|2021-05-25 03:28:40|4153.5|4141.5|4151|4139|4153.5|4141.5|4151|4139|0
1621913330000|2021-05-25 03:28:50|4150.5|4138.5|4150|4138|4150.5|4138.5|4150|4138|0
1621913340000|2021-05-25 03:29:00|4151|4139|4152|4140|4152|4140|4150.5|4138.5|1
1621913350000|2021-05-25 03:29:10|4151|4139|4151.5|4139.5|4151.5|4139.5|4151|4139|0
1621913360000|2021-05-25 03:29:20|4152|4140|4151.5|4139.5|4152.5|4140.5|4150|4138|0
1621913370000|2021-05-25 03:29:30|4151|4139|4152|4140|4152|4140|4151|4139|0
1621913380000|2021-05-25 03:29:40|4149.5|4137.5|4150|4138|4150|4138|4149.5|4137.5|5
1621913410000|2021-05-25 03:30:10|4148.5|4136.5|4148|4136|4148.5|4136.5|4148|4136|8
1621913430000|2021-05-25 03:30:30|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|0
1621913440000|2021-05-25 03:30:40|4148|4136|4150|4138|4150|4138|4148|4136|4
1621913460000|2021-05-25 03:31:00|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|0
1621913480000|2021-05-25 03:31:20|4150|4138|4150|4138|4150|4138|4150|4138|1
1621913490000|2021-05-25 03:31:30|4150.5|4138.5|4150|4138|4150.5|4138.5|4150|4138|1
1621913510000|2021-05-25 03:31:50|||||||||6
1621913540000|2021-05-25 03:32:20|4150.5|4138.5|4151|4139|4151|4139|4150.5|4138.5|3
1621913550000|2021-05-25 03:32:30|4151.5|4139.5|4152.5|4140.5|4152.5|4140.5|4151.5|4139.5|0
1621913570000|2021-05-25 03:32:50|4152|4140|4152|4140|4152|4140|4152|4140|0
1621913580000|2021-05-25 03:33:00|4153|4141|4154|4142|4155.5|4143.5|4153|4141|1
1621913590000|2021-05-25 03:33:10|4154.5|4142.5|4155.5|4143.5|4156|4144|4154.5|4142.5|0
1621913600000|2021-05-25 03:33:20|4156|4144|4156|4144|4156.5|4144.5|4156|4144|0
1621913610000|2021-05-25 03:33:30|4156.5|4144.5|4156|4144|4156.5|4144.5|4156|4144|3
1621913620000|2021-05-25 03:33:40|4157.5|4145.5|4156.5|4144.5|4157.5|4145.5|4156.5|4144.5|9
1621913630000|2021-05-25 03:33:50|4157|4145|4156.5|4144.5|4157|4145|4156.5|4144.5|0
1621913640000|2021-05-25 03:34:00|4157|4145|4156.5|4144.5|4157|4145|4156.5|4144.5|0
1621913650000|2021-05-25 03:34:10|4157|4145|4157|4145|4157|4145|4157|4145|0
1621913660000|2021-05-25 03:34:20|4156|4144|4155.5|4143.5|4156|4144|4155.5|4143.5|0
1621913670000|2021-05-25 03:34:30|4156|4144|4156|4144|4156|4144|4155|4143|1
1621913690000|2021-05-25 03:34:50|4154.5|4142.5|4155|4143|4155|4143|4154.5|4142.5|6
1621913700000|2021-05-25 03:35:00|4155.5|4143.5|4155|4143|4155.5|4143.5|4154.5|4142.5|0
1621913710000|2021-05-25 03:35:10|4155.5|4143.5|4154.5|4142.5|4156|4144|4154.5|4142.5|0
1621913720000|2021-05-25 03:35:20|4155|4143|4154.5|4142.5|4155|4143|4154.5|4142.5|0
1621913730000|2021-05-25 03:35:30|4154|4142|4154|4142|4154|4142|4154|4142|0
1621913740000|2021-05-25 03:35:40|4154.5|4142.5|4154.5|4142.5|4154.5|4142.5|4154.5|4142.5|0
1621913750000|2021-05-25 03:35:50|4155|4143|4154.5|4142.5|4155|4143|4154.5|4142.5|0
1621913760000|2021-05-25 03:36:00|4154|4142|4151.5|4139.5|4154|4142|4151.5|4137|0
1621913770000|2021-05-25 03:36:10|4151|4139|4151|4135|4151|4139|4149|4135|2
1621913780000|2021-05-25 03:36:20|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|0
1621913790000|2021-05-25 03:36:30|4149|4137|4149|4137|4149|4137|4149|4137|0
1621913800000|2021-05-25 03:36:40|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|0
1621913810000|2021-05-25 03:36:50|4149|4137|4148.5|4136.5|4149|4137|4148.5|4136.5|0
1621913820000|2021-05-25 03:37:00|4148|4136|4148|4136|4148|4136|4148|4136|0
1621913830000|2021-05-25 03:37:10|4148.5|4136.5|4148.5|4136.5|4149|4137|4148.5|4136.5|0
1621913840000|2021-05-25 03:37:20|4149|4137|4150|4138|4150|4138|4149|4137|0
1621913850000|2021-05-25 03:37:30|4149.5|4137.5|4150|4138|4150|4138|4149.5|4137.5|0
1621913860000|2021-05-25 03:37:40|4150.5|4138.5|4150.5|4138.5|4150.5|4138.5|4150.5|4138.5|0
1621913870000|2021-05-25 03:37:50|4151|4139|4151|4139|4151|4139|4151|4139|0
1621913880000|2021-05-25 03:38:00|4151.5|4139.5|4151.5|4139.5|4151.5|4139.5|4151.5|4139.5|0
1621913910000|2021-05-25 03:38:30|4152|4140|4151|4139|4153|4141|4151|4139|0
1621913920000|2021-05-25 03:38:40|4151.5|4139.5|4150.5|4138.5|4151.5|4139.5|4148|4136|0
1621913930000|2021-05-25 03:38:50|4150|4138|4150|4138|4150|4138|4150|4138|0
1621913940000|2021-05-25 03:39:00|4149|4137|4146.5|4134.5|4149|4137|4146.5|4134.5|1
1621913950000|2021-05-25 03:39:10|4146|4134|4145|4133|4146|4134|4144|4132|0
1621913970000|2021-05-25 03:39:30|4145.5|4133.5|4146|4134|4146|4134|4145.5|4133.5|0
1621913980000|2021-05-25 03:39:40|4146.5|4134.5|4147|4135|4147.5|4135.5|4146.5|4134.5|0
1621913990000|2021-05-25 03:39:50|4147.5|4135.5|4146|4134|4147.5|4135.5|4146|4134|0
1621914000000|2021-05-25 03:40:00|4147|4135|4146.5|4134.5|4147|4135|4146.5|4134.5|0
1621914010000|2021-05-25 03:40:10|4147|4135|4146.5|4134.5|4147|4135|4146.5|4134.5|0
1621914030000|2021-05-25 03:40:30|4147|4135|4145|4133|4147|4135|4144.5|4132.5|0
1621914040000|2021-05-25 03:40:40|4144.5|4132.5|4144.5|4132.5|4145|4133|4144.5|4132.5|0
1621914050000|2021-05-25 03:40:50|4144|4132|4144|4132|4144|4132|4144|4132|0
1621914070000|2021-05-25 03:41:10|4143.5|4131.5|4141.5|4129.5|4143.5|4131.5|4141.5|4129.5|0
1621914080000|2021-05-25 03:41:20|4141|4129|4139.5|4127.5|4141|4129|4139.5|4127.5|0
1621914090000|2021-05-25 03:41:30|4140|4128|4141.5|4129.5|4141.5|4129.5|4140|4128|0
1621914100000|2021-05-25 03:41:40|4141|4129|4142|4130|4142.5|4130.5|4141|4129|0
1621914110000|2021-05-25 03:41:50|4141|4129|4143|4131|4143|4131|4141|4129|0
1621914120000|2021-05-25 03:42:00|4142.5|4130.5|4141.5|4129.5|4142.5|4130.5|4141.5|4129.5|0
1621914130000|2021-05-25 03:42:10|4142|4130|4141.5|4129.5|4142|4130|4141.5|4129.5|0
1621914140000|2021-05-25 03:42:20|4141|4129|4140|4128|4141|4129|4140|4128|0
1621914150000|2021-05-25 03:42:30|4139|4127|4138.5|4126.5|4139|4127|4138.5|4126.5|0
1621914160000|2021-05-25 03:42:40|4137.5|4125.5|4136.5|4124.5|4137.5|4125.5|4136.5|4124.5|0
1621914170000|2021-05-25 03:42:50|4137|4125|4136.5|4124.5|4137.5|4125.5|4136.5|4124.5|0
1621914180000|2021-05-25 03:43:00|4137|4125|4137.5|4125.5|4137.5|4125.5|4136.5|4124.5|0
1621914190000|2021-05-25 03:43:10|4138|4126|4138.5|4126.5|4138.5|4126.5|4138|4126|0
1621914200000|2021-05-25 03:43:20|4139.5|4127.5|4137|4125|4142|4127.5|4137|4125|0
1621914210000|2021-05-25 03:43:30|4137.5|4125.5|4137|4125|4137.5|4125.5|4137|4125|0
1621914230000|2021-05-25 03:43:50|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|0
1621914240000|2021-05-25 03:44:00|4136|4124|4136.5|4124.5|4136.5|4124.5|4136|4124|0
1621914260000|2021-05-25 03:44:20|4137|4125|4137|4125|4137|4125|4136.5|4124.5|0
1621914270000|2021-05-25 03:44:30|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|0
1621914280000|2021-05-25 03:44:40|4138|4126|4137.5|4125.5|4138|4126|4137.5|4125.5|0
1621914290000|2021-05-25 03:44:50|4137|4125|4137.5|4125.5|4137.5|4125.5|4137|4125|0
1621914300000|2021-05-25 03:45:00|4138|4126|4139|4127|4139|4127|4138|4126|0
1621914310000|2021-05-25 03:45:10|4138|4126|4138|4126|4139|4127|4137.5|4125.5|0
1621914320000|2021-05-25 03:45:20|4137.5|4125.5|4139|4127|4139|4127|4137.5|4125.5|0
1621914330000|2021-05-25 03:45:30|4139.5|4127.5|4140|4128|4140|4128|4139.5|4127.5|0
1621914340000|2021-05-25 03:45:40|4141|4129|4141|4129|4141|4129|4141|4129|0
1621914360000|2021-05-25 03:46:00|4140|4128|4140|4128|4140|4128|4140|4128|0
1621914380000|2021-05-25 03:46:20|4139.5|4127.5|4139|4127|4139.5|4127.5|4139|4127|0
1621914390000|2021-05-25 03:46:30|4138.5|4126.5|4138.5|4126.5|4138.5|4126.5|4138.5|4126.5|0
1621914400000|2021-05-25 03:46:40|4139|4127|4139|4127|4139|4127|4138.5|4126.5|0
1621914410000|2021-05-25 03:46:50|4138.5|4126.5|4139|4127|4139|4127|4138.5|4126.5|0
1621914420000|2021-05-25 03:47:00|4138|4126|4137|4125|4138|4126|4137|4125|0
1621914430000|2021-05-25 03:47:10|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|0
1621914450000|2021-05-25 03:47:30|4136|4124|4136.5|4124.5|4136.5|4124.5|4135.5|4123.5|0
1621914460000|2021-05-25 03:47:40|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|4137|4125|0
1621914470000|2021-05-25 03:47:50|4137|4125|4137|4125|4137|4125|4137|4125|0
1621914490000|2021-05-25 03:48:10|4136.5|4124.5|4136|4124|4136.5|4124.5|4136|4124|0
1621914500000|2021-05-25 03:48:20|4136.5|4124.5|4137|4125|4137|4125|4136.5|4124.5|0
1621914520000|2021-05-25 03:48:40|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|0
1621914560000|2021-05-25 03:49:20|4137|4125|4137|4125|4137|4125|4137|4125|0
1621914590000|2021-05-25 03:49:50|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|4136|4124|0
1621914600000|2021-05-25 03:50:00|4137|4125|4137|4125|4137|4125|4137|4125|0
1621914620000|2021-05-25 03:50:20|4136|4124|4135.5|4123.5|4136.5|4124.5|4135.5|4123.5|0
1621914630000|2021-05-25 03:50:30|4135|4123|4134.5|4122.5|4135|4123|4134.5|4122.5|0
1621914640000|2021-05-25 03:50:40|4135|4123|4134.5|4122.5|4135|4123|4134.5|4122.5|0
1621914650000|2021-05-25 03:50:50|4134|4122|4133|4121|4134|4122|4133|4121|0
1621914660000|2021-05-25 03:51:00|4130.5|4118.5|4130|4118|4131.5|4119.5|4130|4118|0
1621914670000|2021-05-25 03:51:10|4129.9|4117.9|4129.5|4117.5|4129.9|4117.9|4129.5|4117.5|0
1621914680000|2021-05-25 03:51:20|4129.9|4117.9|4130.9|4118.9|4130.9|4118.9|4129.9|4117.9|2
1621914690000|2021-05-25 03:51:30|4130.5|4118.5|4130.5|4118.5|4130.5|4118.5|4130.5|4118.5|2
1621914700000|2021-05-25 03:51:40|4131.9|4119.9|4132.5|4120.5|4132.5|4120.5|4131.9|4119.9|0
1621914710000|2021-05-25 03:51:50|4131.5|4119.5|4131.5|4119.5|4131.5|4119.5|4131.5|4119.5|0
1621914720000|2021-05-25 03:52:00|4131|4119|4131|4119|4131|4119|4131|4119|0
1621914730000|2021-05-25 03:52:10|4130.5|4118.5|4130.4|4118.4|4130.5|4118.5|4130.4|4118.4|0
1621914750000|2021-05-25 03:52:30|4129.9|4117.9|4129.9|4117.9|4129.9|4117.9|4129.9|4117.9|0
1621914760000|2021-05-25 03:52:40|4129.4|4117.4|4129.4|4117.4|4129.4|4117.4|4129.4|4117.4|0
1621914770000|2021-05-25 03:52:50|4129|4117|4129|4117|4129|4117|4129|4117|0
1621914780000|2021-05-25 03:53:00|4129.4|4117.4|4128.9|4116.9|4129.5|4117.5|4128.9|4116.9|0
1621914790000|2021-05-25 03:53:10|4129.9|4117.9|4130.4|4118.4|4130.4|4118.4|4129.4|4117.4|0
1621914800000|2021-05-25 03:53:20|4127.5|4115.5|4128.9|4116.9|4128.9|4116.9|4127.5|4115.5|11
1621914820000|2021-05-25 03:53:40|4128.4|4116.4|4128.4|4116.4|4128.4|4116.4|4128.4|4116.4|0
1621914840000|2021-05-25 03:54:00|4127.9|4115.9|4128.4|4116.4|4128.4|4116.4|4127.9|4115.9|0
1621914850000|2021-05-25 03:54:10|4127.4|4115.4|4127.9|4115.9|4127.9|4115.9|4127.4|4115.4|1
1621914860000|2021-05-25 03:54:20|4127.4|4115.4|4127.4|4115.4|4127.4|4115.4|4127.4|4115.4|0
1621914880000|2021-05-25 03:54:40|4125.4|4113.4|4125|4113|4125.4|4113.4|4125|4113|2
1621914890000|2021-05-25 03:54:50|4124.4|4112.4|4124.4|4112.4|4124.9|4112.9|4124.4|4112.4|1
1621914900000|2021-05-25 03:55:00|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|0
1621914910000|2021-05-25 03:55:10|4125.4|4113.4|4126|4114|4126.4|4114.4|4124.9|4112.9|0
1621914920000|2021-05-25 03:55:20|4124.5|4112.5|4122.4|4110.4|4124.5|4112.5|4122.4|4110.4|21
1621914930000|2021-05-25 03:55:30|4122.9|4110.9|4122.9|4110.9|4122.9|4110.9|4122.9|4110.9|2
1621914940000|2021-05-25 03:55:40|4123|4111|4123|4111|4123|4111|4123|4111|0
1621914950000|2021-05-25 03:55:50|4122.9|4110.9|4122.9|4110.9|4122.9|4110.9|4122.9|4110.9|0
1621914970000|2021-05-25 03:56:10|4123|4111|4123.9|4111.9|4123.9|4111.9|4123|4111|10
1621914980000|2021-05-25 03:56:20|4124|4112|4125|4113|4125.4|4113.4|4124|4112|1
1621914990000|2021-05-25 03:56:30|4125.4|4113.4|4125.4|4113.4|4125.4|4113.4|4125.4|4113.4|0
1621915000000|2021-05-25 03:56:40|4124.9|4112.9|4125|4113|4125|4113|4124.4|4112.4|0
1621915010000|2021-05-25 03:56:50|4125.4|4113.4|4124.9|4112.9|4125.4|4113.4|4124.9|4112.9|0
1621915020000|2021-05-25 03:57:00|4124.5|4112.5|4124.4|4112.4|4124.5|4112.5|4124.4|4112.4|0
1621915040000|2021-05-25 03:57:20|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|0
1621915050000|2021-05-25 03:57:30|4125.4|4113.4|4127.9|4115.9|4128.9|4116.9|4125.4|4113.4|0
1621915060000|2021-05-25 03:57:40|4128.4|4116.4|4128.4|4116.4|4129.4|4117.4|4128.4|4116.4|0
1621915070000|2021-05-25 03:57:50|4129.4|4117.4|4128.4|4116.4|4130.9|4118.9|4128.4|4116.4|0
1621915100000|2021-05-25 03:58:20|4127.9|4115.9|4127.9|4115.9|4127.9|4115.9|4127.9|4115.9|0
1621915110000|2021-05-25 03:58:30|4127.4|4115.4|4124.4|4112.4|4127.4|4115.4|4124.4|4112.4|1
1621915120000|2021-05-25 03:58:40|4124.9|4112.9|4123.4|4111.4|4124.9|4112.9|4123.4|4111.4|0
1621915130000|2021-05-25 03:58:50|4123.9|4111.9|4124.4|4112.4|4124.4|4112.4|4123.9|4111.9|0
1621915140000|2021-05-25 03:59:00|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|0
1621915150000|2021-05-25 03:59:10|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|0
1621915160000|2021-05-25 03:59:20|4122.9|4110.9|4122.9|4110.9|4123.4|4111.4|4122.9|4110.9|0
1621915170000|2021-05-25 03:59:30|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|0
1621915190000|2021-05-25 03:59:50|4122.4|4110.4|4123.4|4111.4|4123.4|4111.4|4122.4|4110.4|1
1621915200000|2021-05-25 04:00:00|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|0
1621915210000|2021-05-25 04:00:10|4124.4|4112.4|4124.4|4112.4|4124.4|4112.4|4124.4|4112.4|0
1621915220000|2021-05-25 04:00:20|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|0
1621915230000|2021-05-25 04:00:30|4125.4|4113.4|4125.4|4113.4|4125.4|4113.4|4124.4|4112.4|0
1621915240000|2021-05-25 04:00:40|4124.4|4112.4|4125.4|4113.4|4125.4|4113.4|4124.4|4112.4|0
1621915260000|2021-05-25 04:01:00|4122.9|4110.9|4122.9|4110.9|4123.4|4111.4|4122.9|4110.9|1
1621915270000|2021-05-25 04:01:10|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|0
1621915300000|2021-05-25 04:01:40|||||||||8
1621915310000|2021-05-25 04:01:50|4126.9|4114.9|4127.9|4115.9|4127.9|4115.9|4126.9|4114.9|15
1621915320000|2021-05-25 04:02:00|4126.4|4114.4|4126.4|4114.4|4126.4|4114.4|4126.4|4114.4|0
1621915330000|2021-05-25 04:02:10|4127.4|4115.4|4126.4|4114.4|4127.4|4115.4|4126.4|4114.4|2
1621915350000|2021-05-25 04:02:30|4126.9|4114.9|4126.9|4114.9|4126.9|4114.9|4126.9|4114.9|0
1621915360000|2021-05-25 04:02:40|4127.4|4115.4|4127.9|4115.9|4127.9|4115.9|4127.4|4115.4|0
1621915380000|2021-05-25 04:03:00|4126.9|4114.9|4126.9|4114.9|4126.9|4114.9|4126.9|4114.9|0
1621915390000|2021-05-25 04:03:10|4126.4|4114.4|4125.9|4113.9|4126.4|4114.4|4125.9|4113.9|0
1621915430000|2021-05-25 04:03:50|4126.4|4114.4|4126.9|4114.9|4126.9|4114.9|4126.4|4114.4|0
1621915480000|2021-05-25 04:04:40|4130.4|4118.4|4132.9|4120.9|4132.9|4120.9|4130.4|4118.4|16
1621915490000|2021-05-25 04:04:50|4133.4|4121.4|4133.4|4121.4|4133.4|4121.4|4133.4|4121.4|0
1621915500000|2021-05-25 04:05:00|4134.4|4122.4|4134.4|4122.4|4134.4|4122.4|4134.4|4122.4|12
1621915510000|2021-05-25 04:05:10|4135.4|4123.4|4136.4|4124.4|4137.9|4125.9|4133.4|4121.4|7
1621915520000|2021-05-25 04:05:20|4136.9|4124.9|4137.4|4125.4|4137.4|4125.4|4136.9|4124.9|0
1621915530000|2021-05-25 04:05:30|4136.9|4124.9|4136.9|4124.9|4136.9|4124.9|4136.9|4124.9|0
1621915540000|2021-05-25 04:05:40|4137.4|4125.4|4136.4|4124.4|4137.4|4125.4|4136.4|4124.4|0
1621915560000|2021-05-25 04:06:00|4135.9|4123.9|4136.4|4124.4|4136.4|4124.4|4135.9|4123.9|1
1621915570000|2021-05-25 04:06:10|4136.9|4124.9|4136.9|4124.9|4136.9|4124.9|4136.4|4124.4|0
1621915580000|2021-05-25 04:06:20|4137.4|4125.4|4136.9|4124.9|4137.4|4125.4|4136.9|4124.9|0
1621915590000|2021-05-25 04:06:30|4137.9|4125.9|4137.9|4125.9|4137.9|4125.9|4137.9|4125.9|0
1621915600000|2021-05-25 04:06:40|4138.4|4126.4|4140.4|4128.4|4140.4|4128.4|4138.4|4126.4|0
1621915610000|2021-05-25 04:06:50|4139.9|4127.9|4138.4|4126.4|4141.4|4129.4|4137.9|4125.9|0
1621915620000|2021-05-25 04:07:00|4138.9|4126.9|4139.4|4127.4|4140.4|4128.4|4138.9|4126.9|0
1621915640000|2021-05-25 04:07:20|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|0
1621915650000|2021-05-25 04:07:30|4139.9|4127.9|4140.4|4128.4|4140.4|4128.4|4139.9|4127.9|0
1621915660000|2021-05-25 04:07:40|4139.9|4127.9|4139.4|4127.4|4139.9|4127.9|4139.4|4127.4|0
1621915670000|2021-05-25 04:07:50|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|0
1621915680000|2021-05-25 04:08:00|4139.9|4127.9|4139.4|4127.4|4140.4|4128.4|4139.4|4127.4|0
1621915710000|2021-05-25 04:08:30|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|0
1621915720000|2021-05-25 04:08:40|4138.9|4126.9|4138.4|4126.4|4139.4|4127.4|4138.4|4126.4|0
1621915740000|2021-05-25 04:09:00|4139.4|4127.4|4138.4|4126.4|4139.4|4127.4|4138.4|4126.4|0
1621915760000|2021-05-25 04:09:20|4138.9|4126.9|4139.4|4127.4|4139.4|4127.4|4138.9|4126.9|0
1621915770000|2021-05-25 04:09:30|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|0
1621915780000|2021-05-25 04:09:40|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|0
1621915790000|2021-05-25 04:09:50|4139.9|4127.9|4138.4|4126.4|4139.9|4127.9|4138.4|4126.4|1
1621915800000|2021-05-25 04:10:00|4139.4|4127.4|4139.4|4127.4|4139.4|4127.4|4139.4|4127.4|1
1621915820000|2021-05-25 04:10:20|4138.9|4126.9|4138.9|4126.9|4138.9|4126.9|4138.9|4126.9|0
1621915830000|2021-05-25 04:10:30|4139.4|4127.4|4138.9|4126.9|4139.4|4127.4|4138.9|4126.9|0
1621915840000|2021-05-25 04:10:40|4139.4|4127.4|4139.9|4127.9|4139.9|4127.9|4139.4|4127.4|0
1621915850000|2021-05-25 04:10:50|4140.4|4128.4|4140.9|4128.9|4140.9|4128.9|4140.4|4128.4|0
1621915870000|2021-05-25 04:11:10|4140.4|4128.4|4140.9|4128.9|4140.9|4128.9|4140.4|4128.4|1
1621915880000|2021-05-25 04:11:20|4142.4|4130.4|4142.9|4130.9|4142.9|4130.9|4142.4|4130.4|13
1621915910000|2021-05-25 04:11:50|4142.4|4130.4|4142.9|4130.9|4142.9|4130.9|4142.4|4130.4|0
1621915920000|2021-05-25 04:12:00|4142.8|4130.8|4141.4|4129.4|4142.8|4130.8|4140.9|4128.9|3
1621915940000|2021-05-25 04:12:20|||||||||2
1621915950000|2021-05-25 04:12:30|4140.9|4128.9|4139.9|4127.9|4140.9|4128.9|4139.9|4127.9|0
1621915960000|2021-05-25 04:12:40|4139.4|4127.4|4139.4|4127.4|4139.9|4127.9|4139.4|4127.4|0
1621915990000|2021-05-25 04:13:10|4139.9|4127.9|4139.4|4127.4|4139.9|4127.9|4139.4|4127.4|0
1621916010000|2021-05-25 04:13:30|4139.8|4127.8|4139.9|4127.9|4140.3|4128.3|4139.4|4127.4|0
1621916020000|2021-05-25 04:13:40|4140.4|4128.4|4139.9|4127.9|4140.4|4128.4|4139.9|4127.9|0
1621916030000|2021-05-25 04:13:50|4140.3|4128.3|4139.3|4127.3|4140.3|4128.3|4139.3|4127.3|0
1621916040000|2021-05-25 04:14:00|4139.8|4127.8|4139.4|4127.4|4139.8|4127.8|4139.4|4127.4|0
1621916050000|2021-05-25 04:14:10|4138.9|4126.9|4138.9|4126.9|4138.9|4126.9|4138.9|4126.9|0
1621916080000|2021-05-25 04:14:40|4139.4|4127.4|4140.3|4128.3|4140.3|4128.3|4139.4|4127.4|0
1621916110000|2021-05-25 04:15:10|4139.8|4127.8|4140.8|4128.8|4140.8|4128.8|4139.3|4127.3|0
1621916120000|2021-05-25 04:15:20|4141.8|4129.8|4141.4|4129.4|4141.8|4129.8|4140.9|4128.9|0
1621916130000|2021-05-25 04:15:30|4142.3|4130.3|4142.3|4130.3|4142.3|4130.3|4142.3|4130.3|0
1621916140000|2021-05-25 04:15:40|4141.8|4129.8|4143.8|4131.8|4143.8|4131.8|4141.8|4129.8|1
1621916150000|2021-05-25 04:15:50|4145.3|4133.3|4144.8|4132.8|4145.3|4133.3|4144.8|4132.8|1
1621916160000|2021-05-25 04:16:00|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|2
1621916170000|2021-05-25 04:16:10|4144.8|4132.8|4144.8|4132.8|4144.8|4132.8|4144.8|4132.8|1
1621916180000|2021-05-25 04:16:20|4144.3|4132.3|4143.9|4131.9|4144.3|4132.3|4143.9|4131.9|3
1621916190000|2021-05-25 04:16:30|4145.4|4133.4|4145.8|4133.8|4145.9|4133.9|4145.3|4133.3|7
1621916200000|2021-05-25 04:16:40|4148.3|4136.3|4148.3|4136.3|4148.9|4136.9|4148.3|4136.3|4
1621916210000|2021-05-25 04:16:50|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|0
1621916220000|2021-05-25 04:17:00|4147.9|4135.9|4147.3|4135.3|4147.9|4135.9|4147.3|4135.3|4
1621916240000|2021-05-25 04:17:20|4146.3|4134.3|4147.3|4135.3|4147.8|4135.8|4146.3|4134.3|1
1621916250000|2021-05-25 04:17:30|4146.8|4134.8|4146.8|4134.8|4147.3|4135.3|4146.8|4134.8|2
1621916260000|2021-05-25 04:17:40|4146.3|4134.3|4146.8|4134.8|4146.8|4134.8|4146.3|4134.3|1
1621916270000|2021-05-25 04:17:50|4147.3|4135.3|4147.3|4135.3|4147.3|4135.3|4147.3|4135.3|0
1621916280000|2021-05-25 04:18:00|4147.8|4135.8|4148.3|4136.3|4148.3|4136.3|4147.8|4135.8|0
1621916290000|2021-05-25 04:18:10|4147.8|4135.8|4147.3|4135.3|4147.8|4135.8|4147.3|4135.3|0
1621916300000|2021-05-25 04:18:20|4147.8|4135.8|4147.3|4135.3|4147.8|4135.8|4146.8|4134.8|0
1621916310000|2021-05-25 04:18:30|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|0
1621916320000|2021-05-25 04:18:40|4146.8|4134.8|4146.3|4134.3|4146.8|4134.8|4146.3|4134.3|2
1621916330000|2021-05-25 04:18:50|4146.8|4134.8|4147.3|4135.3|4147.3|4135.3|4146.8|4134.8|0
1621916340000|2021-05-25 04:19:00|4146.8|4134.8|4146.3|4134.3|4146.8|4134.8|4146.3|4134.3|0
1621916360000|2021-05-25 04:19:20|4143.9|4131.9|4143.9|4131.9|4143.9|4131.9|4143.9|4131.9|1
1621916370000|2021-05-25 04:19:30|4143.4|4131.4|4143.4|4131.4|4143.4|4131.4|4143.4|4131.4|0
1621916380000|2021-05-25 04:19:40|4142.9|4130.9|4142.8|4130.8|4143.4|4131.4|4142.8|4130.8|0
1621916390000|2021-05-25 04:19:50|||||||||1
1621916400000|2021-05-25 04:20:00|4143.3|4131.3|4143.3|4131.3|4143.3|4131.3|4143.3|4131.3|0
1621916430000|2021-05-25 04:20:30|4142.9|4130.9|4142.3|4130.3|4142.9|4130.9|4142.3|4130.3|0
1621916440000|2021-05-25 04:20:40|4141.8|4129.8|4141.8|4129.8|4141.8|4129.8|4141.8|4129.8|0
1621916450000|2021-05-25 04:20:50|4141.4|4129.4|4141.3|4129.3|4141.9|4129.9|4141.3|4129.3|0
1621916460000|2021-05-25 04:21:00|4141.8|4129.8|4141.8|4129.8|4141.8|4129.8|4141.8|4129.8|0
1621916470000|2021-05-25 04:21:10|4141.3|4129.3|4140.8|4128.8|4141.3|4129.3|4140.8|4128.8|0
1621916500000|2021-05-25 04:21:40|4141.8|4129.8|4141.8|4129.8|4141.8|4129.8|4141.8|4129.8|0
1621916510000|2021-05-25 04:21:50|4142.8|4130.8|4142.9|4130.9|4142.9|4130.9|4142.8|4130.8|0
1621916520000|2021-05-25 04:22:00|4143.3|4131.3|4142.8|4130.8|4143.3|4131.3|4142.8|4130.8|0
1621916530000|2021-05-25 04:22:10|4143.3|4131.3|4142.8|4130.8|4143.3|4131.3|4142.8|4130.8|0
1621916540000|2021-05-25 04:22:20|4143.3|4131.3|4141.8|4129.8|4143.3|4131.3|4141.8|4129.8|0
1621916550000|2021-05-25 04:22:30|4142.8|4130.8|4142.8|4130.8|4142.8|4130.8|4142.8|4130.8|0
1621916560000|2021-05-25 04:22:40|4142.3|4130.3|4142.3|4130.3|4142.3|4130.3|4142.3|4130.3|0
1621916570000|2021-05-25 04:22:50|4142.8|4130.8|4143.9|4131.9|4144.3|4132.3|4142.8|4130.8|0
1621916580000|2021-05-25 04:23:00|4143.8|4131.8|4144.3|4132.3|4144.3|4132.3|4143.8|4131.8|0
1621916590000|2021-05-25 04:23:10|4143.8|4131.8|4144.3|4132.3|4144.3|4132.3|4143.8|4131.8|0
1621916600000|2021-05-25 04:23:20|4145.3|4133.3|4146.3|4134.3|4146.3|4134.3|4145.3|4133.3|8
1621916610000|2021-05-25 04:23:30|4145.8|4133.8|4146.8|4134.8|4146.8|4134.8|4145.8|4133.8|0
1621916620000|2021-05-25 04:23:40|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|0
1621916630000|2021-05-25 04:23:50|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|4148.3|4136.3|0
1621916640000|2021-05-25 04:24:00|4149.3|4137.3|4149.3|4137.3|4149.3|4137.3|4149.3|4137.3|8
1621916650000|2021-05-25 04:24:10|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|4145.8|4133.8|42
1621916660000|2021-05-25 04:24:20|4147.3|4135.3|4148.3|4136.3|4148.3|4136.3|4147.3|4135.3|3
1621916680000|2021-05-25 04:24:40|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|0
1621916690000|2021-05-25 04:24:50|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|0
1621916700000|2021-05-25 04:25:00|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|0
1621916730000|2021-05-25 04:25:30|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|1
1621916750000|2021-05-25 04:25:50|4147.8|4135.8|4148.3|4136.3|4148.3|4136.3|4147.8|4135.8|0
1621916760000|2021-05-25 04:26:00|4147.8|4135.8|4148.3|4136.3|4148.3|4136.3|4147.8|4135.8|0
1621916840000|2021-05-25 04:27:20|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|4148.3|4136.3|0
1621916860000|2021-05-25 04:27:40|4149.3|4137.3|4149.3|4137.3|4149.3|4137.3|4149.3|4137.3|0
1621916870000|2021-05-25 04:27:50|||||||||1
1621916950000|2021-05-25 04:29:10|4148.8|4136.8|4148.3|4136.3|4149.3|4137.3|4148.3|4136.3|1
1621916960000|2021-05-25 04:29:20|4148.8|4136.8|4144.3|4132.3|4148.8|4136.8|4144.3|4132.3|17
1621916970000|2021-05-25 04:29:30|4143.3|4131.3|4143.3|4131.3|4143.8|4131.8|4142.8|4130.8|20
1621916980000|2021-05-25 04:29:40|4143.8|4131.8|4142.3|4130.3|4143.8|4131.8|4141.3|4129.3|1
1621916990000|2021-05-25 04:29:50|4142.8|4130.8|4146.8|4130.8|4146.8|4132.3|4142.8|4130.8|7
1621924200000|2021-05-25 06:30:00|4156.4|4144.4|4157.9|4145.9|4160.4|4145.9|4156.4|4144.4|0
1621924210000|2021-05-25 06:30:10|4157.4|4145.4|4157.9|4145.9|4157.9|4145.9|4157.4|4145.4|1
1621924220000|2021-05-25 06:30:20|4158.4|4146.4|4158.9|4146.9|4158.9|4146.9|4157.9|4145.9|0
1621924230000|2021-05-25 06:30:30|4159.9|4147.9|4160.4|4148.4|4160.4|4148.4|4159.9|4147.9|0
1621924240000|2021-05-25 06:30:40|4159.4|4147.4|4158.4|4146.4|4159.4|4147.4|4158.4|4146.4|1
1621924250000|2021-05-25 06:30:50|4158.9|4146.9|4158.4|4146.4|4159.4|4147.4|4158.4|4146.4|0
1621924260000|2021-05-25 06:31:00|4157.9|4145.9|4157.4|4145.4|4157.9|4145.9|4157.4|4145.4|0
1621924270000|2021-05-25 06:31:10|4157.9|4145.9|4155.4|4143.4|4157.9|4145.9|4155.4|4143.4|0
1621924280000|2021-05-25 06:31:20|4154.4|4142.4|4150.9|4138.9|4155.4|4143.4|4150.9|4138.9|0
1621924290000|2021-05-25 06:31:30|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|4150.9|4138.9|0
1621924300000|2021-05-25 06:31:40|4150.9|4138.9|4151.4|4139.4|4151.4|4139.4|4150.4|4138.4|0
1621924310000|2021-05-25 06:31:50|4151.9|4139.9|4152.9|4140.9|4152.9|4140.9|4151.4|4139.4|0
1621924320000|2021-05-25 06:32:00|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|0
1621924330000|2021-05-25 06:32:10|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|0
1621924350000|2021-05-25 06:32:30|4153.4|4141.4|4153.9|4141.9|4154.9|4142.9|4153.4|4141.4|0
1621924360000|2021-05-25 06:32:40|4153.4|4141.4|4155.4|4143.4|4155.4|4143.4|4153.4|4141.4|0
1621924370000|2021-05-25 06:32:50|4159.9|4147.9|4160.4|4148.4|4160.4|4148.4|4159.9|4147.9|0
1621924380000|2021-05-25 06:33:00|4160.9|4148.9|4162.9|4150.9|4162.9|4150.9|4160.9|4148.9|6
1621924390000|2021-05-25 06:33:10|4163.4|4151.4|4166.4|4154.4|4166.4|4154.4|4163.4|4151.4|2
1621924400000|2021-05-25 06:33:20|4166.9|4154.9|4166.4|4154.4|4166.9|4154.9|4166.4|4154.4|5
1621924410000|2021-05-25 06:33:30|4166.9|4154.9|4167.9|4155.9|4167.9|4155.9|4165.9|4153.9|0
1621924420000|2021-05-25 06:33:40|4167.4|4155.4|4168.4|4156.4|4168.4|4156.4|4167.4|4155.4|0
1621924430000|2021-05-25 06:33:50|4169.4|4157.4|4169.4|4157.4|4169.4|4157.4|4169.4|4157.4|3
1621924440000|2021-05-25 06:34:00|4169.9|4157.9|4169.9|4157.9|4169.9|4157.9|4169.4|4157.4|0
1621924450000|2021-05-25 06:34:10|4170.4|4158.4|4170.9|4158.9|4171.4|4159.4|4170.4|4158.4|0
1621924460000|2021-05-25 06:34:20|4176.9|4164.9|4179.4|4167.4|4179.4|4167.4|4176.9|4164.9|0
1621924470000|2021-05-25 06:34:30|4179.9|4167.9|4182.4|4170.4|4182.9|4170.9|4179.4|4167.4|2
1621924480000|2021-05-25 06:34:40|4181.4|4169.4|4181.9|4169.9|4183.4|4171.4|4181.4|4169.4|0
1621924490000|2021-05-25 06:34:50|4182.4|4170.4|4181.9|4169.9|4183.9|4171.9|4181.9|4169.9|2
1621924510000|2021-05-25 06:35:10|4180.4|4168.4|4179.4|4167.4|4180.4|4168.4|4178.4|4166.4|0
1621924520000|2021-05-25 06:35:20|4178.9|4166.9|4179.8|4167.8|4180.8|4168.8|4178.9|4166.9|3
1621924530000|2021-05-25 06:35:30|4180.8|4168.8|4179.3|4167.3|4181.3|4169.3|4178.8|4166.8|2
1621924540000|2021-05-25 06:35:40|4179.8|4167.8|4180.8|4168.8|4181.3|4169.3|4179.8|4167.8|0
1621924550000|2021-05-25 06:35:50|4180.3|4168.3|4180.8|4168.8|4180.8|4168.8|4180.3|4168.3|0
1621924560000|2021-05-25 06:36:00|4179.3|4167.3|4178.8|4166.8|4179.3|4167.3|4178.8|4166.8|0
1621924570000|2021-05-25 06:36:10|4177.3|4165.3|4176.8|4164.8|4177.3|4165.3|4176.8|4164.8|0
1621924580000|2021-05-25 06:36:20|4176.3|4164.3|4176.3|4164.3|4176.3|4164.3|4176.3|4164.3|0
1621924590000|2021-05-25 06:36:30|4175.8|4163.8|4175.3|4163.3|4175.8|4163.8|4175.3|4163.3|0
1621924600000|2021-05-25 06:36:40|4175.8|4163.8|4174.8|4162.8|4175.8|4163.8|4174.3|4162.3|8
1621924610000|2021-05-25 06:36:50|4175.3|4163.3|4174.8|4162.8|4176.3|4164.3|4174.8|4162.8|0
1621924620000|2021-05-25 06:37:00|4175.3|4163.3|4175.8|4163.8|4175.8|4163.8|4175.3|4163.3|0
1621924630000|2021-05-25 06:37:10|4176.3|4164.3|4178.3|4166.3|4178.8|4166.8|4175.8|4163.8|9
1621924640000|2021-05-25 06:37:20|4177.8|4165.8|4177.3|4165.3|4177.8|4165.8|4176.8|4164.8|6
1621924650000|2021-05-25 06:37:30|4177.8|4165.8|4176.3|4164.3|4177.8|4165.8|4176.3|4164.3|5
1621924660000|2021-05-25 06:37:40|4176.8|4164.8|4177.3|4165.3|4177.3|4165.3|4176.8|4164.8|0
1621924670000|2021-05-25 06:37:50|4177.8|4165.8|4177.3|4165.3|4178.3|4166.3|4177.3|4165.3|1
1621924680000|2021-05-25 06:38:00|4175.8|4163.8|4176.8|4164.8|4177.8|4165.8|4175.8|4163.8|2
1621924720000|2021-05-25 06:38:40|||||||||2
1621924730000|2021-05-25 06:38:50|4176.3|4164.3|4175.3|4163.3|4176.8|4164.8|4175.3|4163.3|2
1621924750000|2021-05-25 06:39:10|4176.3|4164.3|4175.3|4163.3|4176.3|4164.3|4174.8|4162.8|4
1621924760000|2021-05-25 06:39:20|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|0
1621924780000|2021-05-25 06:39:40|4175.3|4163.3|4178.3|4166.3|4178.3|4166.3|4175.3|4163.3|0
1621924790000|2021-05-25 06:39:50|4177.8|4165.8|4178.8|4166.8|4178.8|4166.8|4177.8|4165.8|0
1621924800000|2021-05-25 06:40:00|4179.3|4167.3|4179.8|4167.8|4179.8|4167.8|4179.3|4167.3|0
1621924820000|2021-05-25 06:40:20|4180.3|4168.3|4180.8|4168.8|4180.8|4168.8|4179.8|4167.8|0
1621924830000|2021-05-25 06:40:30|4179.8|4167.8|4178.8|4166.8|4179.8|4167.8|4178.8|4166.8|0
1621924850000|2021-05-25 06:40:50|4177.3|4165.3|4178.8|4166.8|4178.8|4166.8|4177.3|4165.3|2
1621924860000|2021-05-25 06:41:00|4179.3|4167.3|4179.8|4167.8|4179.8|4167.8|4179.3|4167.3|0
1621924870000|2021-05-25 06:41:10|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|1
1621924880000|2021-05-25 06:41:20|4179.8|4167.8|4177.3|4165.3|4179.8|4167.8|4177.3|4165.3|3
1621924890000|2021-05-25 06:41:30|||||||||4
1621924900000|2021-05-25 06:41:40|4176.8|4164.8|4177.3|4165.3|4177.3|4165.3|4176.8|4164.8|15
1621924910000|2021-05-25 06:41:50|4176.8|4164.8|4176.8|4164.8|4177.3|4165.3|4176.3|4164.3|2
1621924920000|2021-05-25 06:42:00|4176.3|4164.3|4176.3|4164.3|4176.8|4164.8|4175.8|4163.8|7
1621924930000|2021-05-25 06:42:10|4175.8|4163.8|4175.3|4163.3|4175.8|4163.8|4175.3|4163.3|0
1621924940000|2021-05-25 06:42:20|4175.8|4163.8|4175.8|4163.8|4175.8|4163.8|4175.8|4163.8|0
1621924950000|2021-05-25 06:42:30|4175.3|4163.3|4175.3|4163.3|4175.3|4163.3|4175.3|4163.3|0
1621924960000|2021-05-25 06:42:40|4173.8|4161.8|4173.8|4161.8|4173.8|4161.8|4173.8|4161.8|4
1621924980000|2021-05-25 06:43:00|||||||||3
1621925000000|2021-05-25 06:43:20|||||||||4
1621925010000|2021-05-25 06:43:30|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|8
1621925020000|2021-05-25 06:43:40|4175.3|4163.3|4176.8|4164.8|4176.8|4164.8|4175.3|4163.3|4
1621925030000|2021-05-25 06:43:50|4176.3|4164.3|4178.8|4166.8|4178.8|4166.8|4176.3|4164.3|3
1621925040000|2021-05-25 06:44:00|4178.3|4166.3|4182.3|4170.3|4182.3|4170.3|4178.3|4166.3|4
1621925050000|2021-05-25 06:44:10|4181.8|4169.8|4182.3|4170.3|4182.3|4170.3|4181.3|4169.3|3
1621925060000|2021-05-25 06:44:20|4182.8|4170.8|4183.3|4171.3|4183.3|4171.3|4182.3|4170.3|4
1621925070000|2021-05-25 06:44:30|4183.8|4171.8|4184.8|4172.8|4184.8|4172.8|4183.8|4171.8|1
1621925080000|2021-05-25 06:44:40|4185.3|4173.3|4185.3|4173.3|4185.3|4173.3|4184.3|4172.3|7
1621925100000|2021-05-25 06:45:00|4184.8|4172.8|4183.8|4171.8|4185.3|4173.3|4183.8|4171.8|39
1621925110000|2021-05-25 06:45:10|4183.3|4171.3|4183.3|4171.3|4183.3|4171.3|4183.3|4171.3|1
1621925120000|2021-05-25 06:45:20|4183.8|4171.8|4182.8|4170.8|4183.8|4171.8|4182.8|4170.8|5
1621925140000|2021-05-25 06:45:40|||||||||1
1621925160000|2021-05-25 06:46:00|4182.3|4170.3|4182.8|4170.8|4182.8|4170.8|4182.3|4170.3|14
1621925180000|2021-05-25 06:46:20|4182.3|4170.3|4182.3|4170.3|4182.3|4170.3|4182.3|4170.3|3
1621925190000|2021-05-25 06:46:30|4182.8|4170.8|4181.8|4169.8|4182.8|4170.8|4181.8|4169.8|9
1621925200000|2021-05-25 06:46:40|4182.3|4170.3|4181.8|4169.8|4182.3|4170.3|4181.8|4169.8|5
1621925210000|2021-05-25 06:46:50|4182.3|4170.3|4181.8|4169.8|4182.3|4170.3|4181.8|4169.8|2
1621925220000|2021-05-25 06:47:00|||||||||9
1621925230000|2021-05-25 06:47:10|||||||||3
1621925240000|2021-05-25 06:47:20|||||||||8
1621925250000|2021-05-25 06:47:30|||||||||4
1621925260000|2021-05-25 06:47:40|||||||||8
1621925270000|2021-05-25 06:47:50|4182.8|4170.8|4182.3|4170.3|4182.8|4170.8|4182.3|4170.3|12
1621925280000|2021-05-25 06:48:00|4181.8|4169.8|4181.8|4169.8|4182.8|4170.8|4181.8|4169.8|45
1621925290000|2021-05-25 06:48:10|4181.3|4169.3|4181.2|4169.2|4181.3|4169.3|4180.7|4168.7|1
1621925300000|2021-05-25 06:48:20|4180.8|4168.8|4179.7|4167.7|4180.8|4168.8|4179.7|4167.7|0
1621925310000|2021-05-25 06:48:30|4180.2|4168.2|4180.3|4168.3|4180.3|4168.3|4180.2|4168.2|4
1621925320000|2021-05-25 06:48:40|4179.7|4167.7|4179.8|4167.8|4180.7|4168.7|4179.7|4167.7|0
1621925330000|2021-05-25 06:48:50|4180.3|4168.3|4180.2|4168.2|4180.3|4168.3|4179.8|4167.8|7
1621925340000|2021-05-25 06:49:00|4179.7|4167.7|4179.2|4167.2|4179.7|4167.7|4179.2|4167.2|1
1621925370000|2021-05-25 06:49:30|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|0
1621925380000|2021-05-25 06:49:40|4179.2|4167.2|4178.7|4166.7|4179.2|4167.2|4178.7|4166.7|0
1621925390000|2021-05-25 06:49:50|4179.2|4167.2|4179.2|4167.2|4179.2|4167.2|4178.7|4166.7|0
1621925400000|2021-05-25 06:50:00|4178.3|4166.3|4178.8|4166.8|4178.8|4166.8|4178.2|4166.2|4
1621925410000|2021-05-25 06:50:10|4179.3|4167.3|4179.8|4167.8|4179.8|4167.8|4179.3|4167.3|0
1621925420000|2021-05-25 06:50:20|4180.8|4168.8|4178.3|4166.3|4180.8|4168.8|4178.3|4166.3|1
1621925430000|2021-05-25 06:50:30|4178.7|4166.7|4179.8|4167.8|4179.8|4167.8|4178.7|4166.7|0
1621925440000|2021-05-25 06:50:40|4178.3|4166.3|4180.3|4168.3|4180.3|4168.3|4178.3|4166.3|1
1621925450000|2021-05-25 06:50:50|4180.8|4168.8|4180.8|4168.8|4180.8|4168.8|4180.8|4168.8|0
1621925460000|2021-05-25 06:51:00|4180.7|4168.7|4179.8|4167.8|4180.7|4168.7|4179.8|4167.8|0
1621925470000|2021-05-25 06:51:10|4181.2|4169.2|4181.8|4169.8|4181.8|4169.8|4181.2|4169.2|0
1621925480000|2021-05-25 06:51:20|4182.2|4170.2|4182.3|4170.3|4182.3|4170.3|4182.2|4170.2|0
1621925490000|2021-05-25 06:51:30|4182.2|4170.2|4181.7|4169.7|4182.2|4170.2|4181.7|4169.7|0
1621925500000|2021-05-25 06:51:40|4182.2|4170.2|4183.3|4171.3|4183.3|4171.3|4182.2|4170.2|2
1621925510000|2021-05-25 06:51:50|4183.8|4171.8|4183.3|4171.3|4184.3|4172.3|4183.3|4171.3|2
1621925530000|2021-05-25 06:52:10|4183.2|4171.2|4183.2|4171.2|4183.2|4171.2|4183.2|4171.2|0
1621925550000|2021-05-25 06:52:30|4184.7|4172.7|4182.7|4170.7|4185.7|4173.7|4182.2|4170.2|5
1621925560000|2021-05-25 06:52:40|4182.2|4170.2|4182.2|4170.2|4182.2|4170.2|4182.2|4170.2|0
1621925580000|2021-05-25 06:53:00|4181.7|4169.7|4181.7|4169.7|4181.7|4169.7|4181.7|4169.7|0
1621925590000|2021-05-25 06:53:10|4182.2|4170.2|4181.7|4169.7|4182.2|4170.2|4181.7|4169.7|0
1621925600000|2021-05-25 06:53:20|4181.2|4169.2|4181.2|4169.2|4181.2|4169.2|4181.2|4169.2|0
1621925610000|2021-05-25 06:53:30|4180.7|4168.7|4180.7|4168.7|4180.7|4168.7|4180.7|4168.7|1
1621925620000|2021-05-25 06:53:40|||||||||17
1621925630000|2021-05-25 06:53:50|4180.2|4168.2|4179.7|4167.7|4180.2|4168.2|4179.7|4167.7|17
1621925640000|2021-05-25 06:54:00|4180.2|4168.2|4179.7|4167.7|4180.2|4168.2|4179.7|4167.7|4
1621925650000|2021-05-25 06:54:10|4179.2|4167.2|4178.7|4166.7|4179.2|4167.2|4178.7|4166.7|24
1621925660000|2021-05-25 06:54:20|||||||||26
1621925670000|2021-05-25 06:54:30|4179.2|4167.2|4180.2|4168.2|4180.2|4168.2|4179.2|4167.2|6
1621925680000|2021-05-25 06:54:40|4178.7|4166.7|4179.2|4167.2|4180.7|4168.7|4178.7|4166.7|3
1621925690000|2021-05-25 06:54:50|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|0
1621925700000|2021-05-25 06:55:00|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|6
1621925710000|2021-05-25 06:55:10|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|3
1621925720000|2021-05-25 06:55:20|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|14
1621925730000|2021-05-25 06:55:30|4177.7|4165.7|4177.2|4165.2|4177.7|4165.7|4177.2|4165.2|0
1621925740000|2021-05-25 06:55:40|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|4177.2|4165.2|4
1621925750000|2021-05-25 06:55:50|4177.2|4165.2|4177.2|4165.2|4177.7|4165.7|4177.2|4165.2|0
1621925760000|2021-05-25 06:56:00|4176.7|4164.7|4177.2|4165.2|4177.2|4165.2|4176.7|4164.7|0
1621925770000|2021-05-25 06:56:10|4176.7|4164.7|4177.2|4165.2|4177.2|4165.2|4176.7|4164.7|4
1621925780000|2021-05-25 06:56:20|4176.7|4164.7|4177.2|4165.2|4177.7|4165.7|4176.7|4164.7|7
1621925790000|2021-05-25 06:56:30|4176.7|4164.7|4175.7|4163.7|4176.7|4164.7|4175.7|4163.7|9
1621925800000|2021-05-25 06:56:40|||||||||4
1621925810000|2021-05-25 06:56:50|4175.2|4163.2|4174.2|4162.2|4175.2|4163.2|4173.7|4161.7|25
1621925820000|2021-05-25 06:57:00|4173.7|4161.7|4174.2|4162.2|4174.2|4162.2|4173.7|4161.7|4
1621925830000|2021-05-25 06:57:10|4173.7|4161.7|4174.2|4162.2|4174.2|4162.2|4173.7|4161.7|5
1621925840000|2021-05-25 06:57:20|4174.7|4162.7|4175.2|4163.2|4175.2|4163.2|4174.7|4162.7|2
1621925850000|2021-05-25 06:57:30|4174.7|4162.7|4175.2|4163.2|4175.7|4163.7|4174.7|4162.7|1
1621925860000|2021-05-25 06:57:40|4174.7|4162.7|4174.7|4162.7|4175.2|4163.2|4174.7|4162.7|0
1621925870000|2021-05-25 06:57:50|4176.2|4164.2|4176.7|4164.7|4176.7|4164.7|4175.7|4163.7|5
1621925880000|2021-05-25 06:58:00|4177.2|4165.2|4177.7|4165.7|4180.2|4168.2|4177.2|4165.2|0
1621925890000|2021-05-25 06:58:10|4177.2|4165.2|4178.7|4166.7|4178.7|4166.7|4177.2|4165.2|0
1621925900000|2021-05-25 06:58:20|4179.2|4167.2|4179.2|4167.2|4179.7|4167.7|4179.2|4167.2|0
1621925910000|2021-05-25 06:58:30|4179.7|4167.7|4180.7|4168.7|4180.7|4168.7|4179.7|4167.7|0
1621925920000|2021-05-25 06:58:40|4181.2|4169.2|4181.2|4169.2|4181.2|4169.2|4181.2|4169.2|2
1621925930000|2021-05-25 06:58:50|4181.7|4169.7|4180.7|4168.7|4181.7|4169.7|4180.7|4168.7|6
1621925940000|2021-05-25 06:59:00|4181.2|4169.2|4178.2|4166.2|4181.2|4169.2|4178.2|4166.2|3
1621925950000|2021-05-25 06:59:10|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|3
1621925960000|2021-05-25 06:59:20|||||||||1
1621925990000|2021-05-25 06:59:50|||||||||1
1621926080000|2021-05-25 07:01:20|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|0
1621926090000|2021-05-25 07:01:30|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1621926100000|2021-05-25 07:01:40|4176.7|4164.7|4177.2|4165.2|4177.2|4165.2|4176.7|4164.7|0
1621926130000|2021-05-25 07:02:10|||||||||1
1621926150000|2021-05-25 07:02:30|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|3
1621926160000|2021-05-25 07:02:40|4177.2|4165.2|4176.2|4164.2|4177.2|4165.2|4176.2|4164.2|5
1621926170000|2021-05-25 07:02:50|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|2
1621926180000|2021-05-25 07:03:00|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|0
1621926210000|2021-05-25 07:03:30|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|1
1621926220000|2021-05-25 07:03:40|4176.2|4164.2|4176.7|4164.7|4176.7|4164.7|4176.2|4164.2|0
1621926230000|2021-05-25 07:03:50|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1621926250000|2021-05-25 07:04:10|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|0
1621926260000|2021-05-25 07:04:20|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1621926290000|2021-05-25 07:04:50|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|1
1621926310000|2021-05-25 07:05:10|4176.7|4164.7|4177.2|4165.2|4177.2|4165.2|4176.7|4164.7|4
1621926320000|2021-05-25 07:05:20|||||||||1
1621926330000|2021-05-25 07:05:30|4177.7|4165.7|4178.2|4166.2|4178.7|4166.7|4177.7|4165.7|2
1621926340000|2021-05-25 07:05:40|4177.7|4165.7|4179.2|4167.2|4179.2|4167.2|4177.7|4165.7|1
1621926350000|2021-05-25 07:05:50|4178.2|4166.2|4180.2|4168.2|4180.7|4168.7|4178.2|4166.2|2
1621926360000|2021-05-25 07:06:00|4181.2|4169.2|4184.2|4172.2|4184.2|4172.2|4181.2|4169.2|15
1621926370000|2021-05-25 07:06:10|4183.2|4171.2|4184.2|4172.2|4184.7|4172.7|4182.7|4170.7|0
1621926380000|2021-05-25 07:06:20|4184.7|4172.7|4184.2|4172.2|4184.7|4172.7|4183.7|4171.7|0
1621926390000|2021-05-25 07:06:30|4184.7|4172.7|4184.7|4172.7|4185.2|4173.2|4184.7|4172.7|0
1621926400000|2021-05-25 07:06:40|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|0
1621926410000|2021-05-25 07:06:50|4184.7|4172.7|4184.6|4172.6|4184.7|4172.7|4184.6|4172.6|3
1621926420000|2021-05-25 07:07:00|4183.6|4171.6|4183.6|4171.6|4184.1|4172.1|4183.6|4171.6|0
1621926440000|2021-05-25 07:07:20|4183.1|4171.1|4183.1|4171.1|4183.1|4171.1|4182.6|4170.6|2
1621926450000|2021-05-25 07:07:30|4182.6|4170.6|4181.6|4169.6|4183.6|4171.6|4181.6|4169.6|4
1621926460000|2021-05-25 07:07:40|4181.1|4169.1|4181.6|4169.6|4181.6|4169.6|4181.1|4169.1|0
1621926470000|2021-05-25 07:07:50|4182.1|4170.1|4181.6|4169.6|4182.1|4170.1|4181.6|4169.6|0
1621926480000|2021-05-25 07:08:00|4180.6|4168.6|4180.1|4168.1|4180.6|4168.6|4179.6|4167.6|0
1621926490000|2021-05-25 07:08:10|4180.6|4168.6|4179.6|4167.6|4180.6|4168.6|4179.6|4167.6|0
1621926500000|2021-05-25 07:08:20|||||||||4
1621926510000|2021-05-25 07:08:30|4180.1|4168.1|4179.6|4167.6|4180.1|4168.1|4179.6|4167.6|0
1621926520000|2021-05-25 07:08:40|4180.1|4168.1|4181.6|4169.6|4181.6|4169.6|4180.1|4168.1|0
1621926530000|2021-05-25 07:08:50|4180.6|4168.6|4181.6|4169.6|4181.6|4169.6|4180.6|4168.6|0
1621926540000|2021-05-25 07:09:00|4182.1|4170.1|4181.6|4169.6|4182.1|4170.1|4181.6|4169.6|0
1621926550000|2021-05-25 07:09:10|4180.6|4168.6|4180.6|4168.6|4182.1|4170.1|4180.6|4168.6|1
1621926560000|2021-05-25 07:09:20|4181.1|4169.1|4180.6|4168.6|4181.1|4169.1|4180.6|4168.6|1
1621926570000|2021-05-25 07:09:30|4180.1|4168.1|4181.1|4169.1|4181.1|4169.1|4180.1|4168.1|1
1621926580000|2021-05-25 07:09:40|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|1
1621926590000|2021-05-25 07:09:50|4179.6|4167.6|4178.6|4166.6|4181.1|4169.1|4178.6|4166.6|18
1621926600000|2021-05-25 07:10:00|4178.1|4166.1|4175.6|4163.6|4178.1|4166.1|4175.6|4163.6|9
1621926610000|2021-05-25 07:10:10|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|1
1621926620000|2021-05-25 07:10:20|4176.6|4164.6|4176.1|4164.1|4176.6|4164.6|4175.6|4163.6|0
1621926630000|2021-05-25 07:10:30|4176.6|4164.6|4177.1|4165.1|4177.1|4165.1|4176.1|4164.1|0
1621926640000|2021-05-25 07:10:40|4177.6|4165.6|4177.6|4165.6|4177.6|4165.6|4176.6|4164.6|0
1621926650000|2021-05-25 07:10:50|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|0
1621926660000|2021-05-25 07:11:00|4178.1|4166.1|4177.6|4165.6|4178.1|4166.1|4177.6|4165.6|0
1621926670000|2021-05-25 07:11:10|||||||||1
1621926680000|2021-05-25 07:11:20|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|1
1621926690000|2021-05-25 07:11:30|4177.6|4165.6|4177.1|4165.1|4177.6|4165.6|4177.1|4165.1|0
1621926710000|2021-05-25 07:11:50|4177.6|4165.6|4177.6|4165.6|4177.6|4165.6|4177.6|4165.6|0
1621926720000|2021-05-25 07:12:00|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|0
1621926730000|2021-05-25 07:12:10|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|0
1621926740000|2021-05-25 07:12:20|4181.1|4169.1|4179.6|4167.6|4181.1|4169.1|4179.1|4167.1|0
1621926750000|2021-05-25 07:12:30|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|0
1621926770000|2021-05-25 07:12:50|4180.6|4168.6|4180.1|4168.1|4180.6|4168.6|4180.1|4168.1|0
1621926780000|2021-05-25 07:13:00|4179.6|4167.6|4178.1|4166.1|4179.6|4167.6|4178.1|4166.1|1
1621926800000|2021-05-25 07:13:20|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|0
1621926810000|2021-05-25 07:13:30|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|0
1621926820000|2021-05-25 07:13:40|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|0
1621926830000|2021-05-25 07:13:50|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|0
1621926840000|2021-05-25 07:14:00|4175.1|4163.1|4175.1|4163.1|4176.6|4164.6|4175.1|4163.1|0
1621926850000|2021-05-25 07:14:10|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.1|4162.1|0
1621926860000|2021-05-25 07:14:20|4174.1|4162.1|4172.6|4160.6|4174.6|4162.6|4172.6|4160.6|5
1621926870000|2021-05-25 07:14:30|4173.1|4161.1|4173.1|4161.1|4173.6|4161.6|4173.1|4161.1|0
1621926880000|2021-05-25 07:14:40|4173.6|4161.6|4174.1|4162.1|4174.1|4162.1|4173.1|4161.1|0
1621926890000|2021-05-25 07:14:50|4174.6|4162.6|4175.1|4163.1|4175.1|4163.1|4173.6|4161.6|2
1621926900000|2021-05-25 07:15:00|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|0
1621926920000|2021-05-25 07:15:20|4175.1|4163.1|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|0
1621926930000|2021-05-25 07:15:30|4175.6|4163.6|4175.6|4163.6|4178.1|4166.1|4175.1|4163.1|10
1621926940000|2021-05-25 07:15:40|4175.1|4163.1|4175.6|4163.6|4175.6|4163.6|4175.1|4163.1|5
1621926950000|2021-05-25 07:15:50|4175.1|4163.1|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|0
1621926960000|2021-05-25 07:16:00|4174.1|4162.1|4173.6|4161.6|4174.1|4162.1|4173.6|4161.6|0
1621926970000|2021-05-25 07:16:10|4175.6|4163.6|4174.6|4162.6|4175.6|4163.6|4174.1|4162.1|14
1621926980000|2021-05-25 07:16:20|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|4173.6|4161.6|0
1621926990000|2021-05-25 07:16:30|4174.6|4162.6|4174.1|4162.1|4174.6|4162.6|4174.1|4162.1|0
1621927000000|2021-05-25 07:16:40|4174.6|4162.6|4174.1|4162.1|4174.6|4162.6|4174.1|4162.1|0
1621927020000|2021-05-25 07:17:00|4174.6|4162.6|4177.1|4165.1|4177.1|4165.1|4174.6|4162.6|25
1621927030000|2021-05-25 07:17:10|4177.6|4165.6|4179.1|4167.1|4179.1|4167.1|4177.6|4165.6|0
1621927040000|2021-05-25 07:17:20|4180.1|4168.1|4183.1|4171.1|4183.1|4171.1|4179.6|4167.6|0
1621927050000|2021-05-25 07:17:30|4182.6|4170.6|4182.6|4170.6|4182.6|4170.6|4182.6|4170.6|8
1621927070000|2021-05-25 07:17:50|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|4
1621927080000|2021-05-25 07:18:00|4182.6|4170.6|4182.1|4170.1|4182.6|4170.6|4181.6|4169.6|0
1621927090000|2021-05-25 07:18:10|4182.6|4170.6|4182.6|4170.6|4182.6|4170.6|4182.6|4170.6|0
1621927120000|2021-05-25 07:18:40|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|4181.6|4169.6|0
1621927130000|2021-05-25 07:18:50|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|1
1621927150000|2021-05-25 07:19:10|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|3
1621927160000|2021-05-25 07:19:20|4179.6|4167.6|4180.1|4168.1|4180.1|4168.1|4179.6|4167.6|0
1621927170000|2021-05-25 07:19:30|4179.6|4167.6|4180.1|4168.1|4180.1|4168.1|4179.6|4167.6|0
1621927200000|2021-05-25 07:20:00|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|0
1621927220000|2021-05-25 07:20:20|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|0
1621927230000|2021-05-25 07:20:30|4179.6|4167.6|4178.6|4166.6|4179.6|4167.6|4178.6|4166.6|1
1621927240000|2021-05-25 07:20:40|||||||||1
1621927250000|2021-05-25 07:20:50|4175.6|4163.6|4176.6|4164.6|4177.1|4165.1|4175.6|4163.6|2
1621927260000|2021-05-25 07:21:00|4176.1|4164.1|4177.1|4165.1|4178.1|4166.1|4176.1|4164.1|0
1621927270000|2021-05-25 07:21:10|4176.6|4164.6|4176.1|4164.1|4176.6|4164.6|4176.1|4164.1|0
1621927280000|2021-05-25 07:21:20|4175.6|4163.6|4175.1|4163.1|4175.6|4163.6|4175.1|4163.1|0
1621927290000|2021-05-25 07:21:30|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|0
1621927300000|2021-05-25 07:21:40|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|0
1621927310000|2021-05-25 07:21:50|4175.6|4163.6|4177.6|4165.6|4177.6|4165.6|4175.6|4163.6|0
1621927320000|2021-05-25 07:22:00|4178.1|4166.1|4178.6|4166.6|4178.6|4166.6|4177.6|4165.6|0
1621927330000|2021-05-25 07:22:10|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|0
1621927340000|2021-05-25 07:22:20|4179.6|4167.6|4180.6|4168.6|4180.6|4168.6|4179.6|4167.6|1
1621927350000|2021-05-25 07:22:30|4180.1|4168.1|4179.6|4167.6|4180.6|4168.6|4179.6|4167.6|6
1621927370000|2021-05-25 07:22:50|4180.1|4168.1|4180.6|4168.6|4180.6|4168.6|4180.1|4168.1|0
1621927380000|2021-05-25 07:23:00|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|7
1621927390000|2021-05-25 07:23:10|4180.6|4168.6|4180.1|4168.1|4181.1|4169.1|4180.1|4168.1|6
1621927400000|2021-05-25 07:23:20|4180.6|4168.6|4180.1|4168.1|4180.6|4168.6|4180.1|4168.1|0
1621927410000|2021-05-25 07:23:30|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|0
1621927430000|2021-05-25 07:23:50|4180.1|4168.1|4180.6|4168.6|4180.6|4168.6|4180.1|4168.1|0
1621927450000|2021-05-25 07:24:10|4180.1|4168.1|4179.6|4167.6|4180.1|4168.1|4179.6|4167.6|0
1621927470000|2021-05-25 07:24:30|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|0
1621927490000|2021-05-25 07:24:50|4180.6|4168.6|4180.1|4168.1|4180.6|4168.6|4180.1|4168.1|0
1621927500000|2021-05-25 07:25:00|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|0
1621927520000|2021-05-25 07:25:20|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|0
1621927530000|2021-05-25 07:25:30|4180.6|4168.6|4180.1|4168.1|4180.6|4168.6|4180.1|4168.1|0
1621927540000|2021-05-25 07:25:40|4180.6|4168.6|4178.1|4166.1|4180.6|4168.6|4178.1|4166.1|1
1621927550000|2021-05-25 07:25:50|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|0
1621927580000|2021-05-25 07:26:20|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|0
1621927590000|2021-05-25 07:26:30|4178.6|4166.6|4179.1|4167.1|4179.1|4167.1|4178.6|4166.6|0
1621927610000|2021-05-25 07:26:50|4176.6|4164.6|4177.6|4165.6|4177.6|4165.6|4176.6|4164.6|6
1621927620000|2021-05-25 07:27:00|4176.6|4164.6|4176.1|4164.1|4176.6|4164.6|4176.1|4164.1|1
1621927630000|2021-05-25 07:27:10|4176.6|4164.6|4176|4164|4176.6|4164.6|4175.6|4163.6|6
1621927640000|2021-05-25 07:27:20|4176.5|4164.5|4176.1|4164.1|4176.5|4164.5|4176.1|4164.1|2
1621927650000|2021-05-25 07:27:30|4175.6|4163.6|4175.6|4163.6|4176.1|4164.1|4175.6|4163.6|0
1621927670000|2021-05-25 07:27:50|4175.1|4163.1|4175.6|4163.6|4175.6|4163.6|4175.1|4163.1|2
1621927700000|2021-05-25 07:28:20|4176.6|4164.6|4177.6|4165.6|4177.6|4165.6|4176.1|4164.1|0
1621927710000|2021-05-25 07:28:30|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|0
1621927720000|2021-05-25 07:28:40|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|0
1621927730000|2021-05-25 07:28:50|4177.1|4165.1|4176.6|4164.6|4177.1|4165.1|4176.6|4164.6|0
1621927750000|2021-05-25 07:29:10|4177.1|4165.1|4175.1|4163.1|4177.1|4165.1|4175.1|4163.1|5
1621927760000|2021-05-25 07:29:20|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|2
1621927850000|2021-05-25 07:30:50|4175.6|4163.6|4175.1|4163.1|4175.6|4163.6|4175.1|4163.1|0
1621927860000|2021-05-25 07:31:00|||||||||1
1621927880000|2021-05-25 07:31:20|4174.6|4162.6|4175.1|4163.1|4175.1|4163.1|4174.6|4162.6|0
1621927890000|2021-05-25 07:31:30|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|0
1621927920000|2021-05-25 07:32:00|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|0
1621927960000|2021-05-25 07:32:40|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|0
1621928030000|2021-05-25 07:33:50|4176.1|4164.1|4175.6|4163.6|4176.1|4164.1|4175.6|4163.6|0
1621928070000|2021-05-25 07:34:30|4175.1|4163.1|4174.5|4162.5|4175.1|4163.1|4174.5|4162.5|1
1621928080000|2021-05-25 07:34:40|4173.5|4161.5|4171.6|4159.6|4173.5|4161.5|4171.6|4159.6|5
1621928090000|2021-05-25 07:34:50|4172.1|4160.1|4171.6|4159.6|4172.1|4160.1|4171.6|4159.6|0
1621928100000|2021-05-25 07:35:00|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|0
1621928110000|2021-05-25 07:35:10|4172|4160|4171.6|4159.6|4172.1|4160.1|4171.6|4159.6|0
1621928120000|2021-05-25 07:35:20|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|4171.1|4159.1|0
1621928130000|2021-05-25 07:35:30|4171.1|4159.1|4168.5|4156.5|4171.1|4159.1|4168.5|4156.5|0
1621928140000|2021-05-25 07:35:40|4168|4156|4163.5|4151.5|4168.5|4156.5|4163.5|4151.5|21
1621928150000|2021-05-25 07:35:50|4163|4151|4161.5|4149.5|4163.5|4151.5|4161.5|4149.5|0
1621928160000|2021-05-25 07:36:00|4162|4150|4164.5|4152.5|4164.5|4152.5|4162|4150|0
1621928170000|2021-05-25 07:36:10|4165|4153|4163.5|4151.5|4166|4154|4162.5|4150.5|0
1621928180000|2021-05-25 07:36:20|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|4163.5|4151.5|0
1621928190000|2021-05-25 07:36:30|4165|4153|4165|4153|4165|4153|4165|4153|0
1621928200000|2021-05-25 07:36:40|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|0
1621928210000|2021-05-25 07:36:50|4165|4153|4165|4153|4165|4153|4165|4153|0
1621928220000|2021-05-25 07:37:00|4163.1|4151.1|4163|4151|4163.1|4151.1|4163|4151|0
1621928230000|2021-05-25 07:37:10|4162.5|4150.5|4162.5|4150.5|4163|4151|4162|4150|0
1621928240000|2021-05-25 07:37:20|4161.1|4149.1|4161|4149|4162|4150|4160.5|4148.5|0
1621928250000|2021-05-25 07:37:30|4160|4148|4158.5|4146.5|4160|4148|4158|4146|10
1621928260000|2021-05-25 07:37:40|4158|4146|4159|4147|4159|4147|4157.5|4145.5|0
1621928270000|2021-05-25 07:37:50|4158.5|4146.5|4155.5|4143.5|4158.5|4146.5|4155.5|4143.5|2
1621928280000|2021-05-25 07:38:00|4155|4143|4155|4143|4155.5|4143.5|4154.5|4142.5|1
1621928300000|2021-05-25 07:38:20|4152.6|4140.6|4154.1|4142.1|4154.1|4142.1|4152.6|4140.6|8
1621928310000|2021-05-25 07:38:30|4154.6|4142.6|4154.6|4142.6|4154.6|4142.6|4154.6|4142.6|1
1621928320000|2021-05-25 07:38:40|4155.1|4143.1|4154.6|4142.6|4155.1|4143.1|4154.6|4142.6|0
1621928330000|2021-05-25 07:38:50|4153.6|4141.6|4153.6|4141.6|4153.6|4141.6|4153.6|4141.6|0
1621928340000|2021-05-25 07:39:00|4153.1|4141.1|4153.1|4141.1|4153.1|4141.1|4153.1|4141.1|0
1621928350000|2021-05-25 07:39:10|4151.6|4139.6|4152.1|4140.1|4152.1|4140.1|4151.6|4139.6|0
1621928360000|2021-05-25 07:39:20|4152.6|4140.6|4151.6|4139.6|4152.6|4140.6|4151.6|4139.6|0
1621928380000|2021-05-25 07:39:40|4152.1|4140.1|4152.6|4140.6|4152.6|4140.6|4151.6|4139.6|0
1621928390000|2021-05-25 07:39:50|4152.1|4140.1|4152.1|4140.1|4152.1|4140.1|4152.1|4140.1|0
1621928410000|2021-05-25 07:40:10|4152.6|4140.6|4153.1|4141.1|4153.1|4141.1|4152.6|4140.6|0
1621928420000|2021-05-25 07:40:20|4153.6|4141.6|4153.1|4141.1|4153.6|4141.6|4153.1|4141.1|0
1621928430000|2021-05-25 07:40:30|4153.6|4141.6|4149.6|4137.6|4153.6|4141.6|4149.6|4137.6|27
1621928440000|2021-05-25 07:40:40|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|0
1621928450000|2021-05-25 07:40:50|4149.6|4137.6|4149.1|4137.1|4149.6|4137.6|4149.1|4137.1|0
1621928460000|2021-05-25 07:41:00|||||||||1
1621928470000|2021-05-25 07:41:10|4149.6|4137.6|4149.1|4137.1|4149.6|4137.6|4148.6|4136.6|0
1621928480000|2021-05-25 07:41:20|4149.6|4137.6|4149.1|4137.1|4149.6|4137.6|4149.1|4137.1|0
1621928490000|2021-05-25 07:41:30|4149.6|4137.6|4149.6|4137.6|4149.6|4137.6|4149.6|4137.6|0
1621928500000|2021-05-25 07:41:40|4149.1|4137.1|4149.6|4137.6|4149.6|4137.6|4149.1|4137.1|8
1621928510000|2021-05-25 07:41:50|4149.1|4137.1|4149.1|4137.1|4149.6|4137.6|4149.1|4137.1|8
1621928520000|2021-05-25 07:42:00|4149.6|4137.6|4149.1|4137.1|4149.6|4137.6|4149.1|4137.1|5
1621928530000|2021-05-25 07:42:10|4148.6|4136.6|4148.6|4136.6|4149.1|4137.1|4148.6|4136.6|1
1621928540000|2021-05-25 07:42:20|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|0
1621928610000|2021-05-25 07:43:30|4147.6|4135.6|4147.1|4135.1|4147.6|4135.6|4147.1|4135.1|0
1621928630000|2021-05-25 07:43:50|4147.6|4135.6|4147.6|4135.6|4148.1|4136.1|4147.1|4135.1|0
1621928640000|2021-05-25 07:44:00|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|0
1621928650000|2021-05-25 07:44:10|4147.1|4135.1|4145.6|4133.6|4147.1|4135.1|4145.6|4133.6|0
1621928660000|2021-05-25 07:44:20|4145.1|4133.1|4140.6|4128.6|4145.1|4133.1|4140.6|4128.6|2
1621928670000|2021-05-25 07:44:30|4138.6|4126.6|4140.6|4128.6|4141.1|4129.1|4138.6|4126.6|5
1621928680000|2021-05-25 07:44:40|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|4
1621928690000|2021-05-25 07:44:50|4137.6|4125.6|4138.1|4126.1|4138.1|4126.1|4137.6|4125.6|2
1621928700000|2021-05-25 07:45:00|4137.6|4125.6|4137.1|4125.1|4138.6|4126.6|4137.1|4125.1|3
1621928710000|2021-05-25 07:45:10|4135.1|4123.1|4136.6|4124.6|4137.1|4125.1|4135.1|4123.1|0
1621928720000|2021-05-25 07:45:20|4136.1|4124.1|4130.1|4118.1|4136.1|4124.1|4130.1|4118.1|6
1621928730000|2021-05-25 07:45:30|4130.6|4118.6|4130.6|4118.6|4130.6|4118.6|4130.1|4118.1|1
1621928740000|2021-05-25 07:45:40|4130.1|4118.1|4128.1|4116.1|4130.1|4118.1|4128.1|4116.1|7
1621928750000|2021-05-25 07:45:50|4128.7|4116.7|4126.6|4114.6|4128.7|4116.7|4126.6|4114.6|0
1621928760000|2021-05-25 07:46:00|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|8
1621928770000|2021-05-25 07:46:10|4123.2|4111.2|4121.7|4109.7|4123.7|4111.7|4121.7|4109.7|13
1621928780000|2021-05-25 07:46:20|4121.2|4109.2|4121.7|4109.7|4121.7|4109.7|4121.2|4109.2|3
1621928790000|2021-05-25 07:46:30|4121.2|4109.2|4121.7|4109.7|4121.7|4109.7|4121.2|4109.2|3
1621928800000|2021-05-25 07:46:40|4120.7|4108.7|4120.7|4108.7|4120.7|4108.7|4120.7|4108.7|12
1621928810000|2021-05-25 07:46:50|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|4118.2|4106.2|6
1621928820000|2021-05-25 07:47:00|4118.2|4106.2|4106.2|4094.2|4118.2|4106.2|4106.2|4094.2|3
1621928830000|2021-05-25 07:47:10|4107.2|4095.2|4107.7|4095.7|4108.7|4096.7|4106.7|4094.7|0
1621928840000|2021-05-25 07:47:20|4107.2|4095.2|4110.2|4098.2|4111.2|4099.2|4107.2|4095.2|0
1621928850000|2021-05-25 07:47:30|4109.7|4097.7|4112.2|4100.2|4112.2|4100.2|4105.7|4093.7|10
1621928860000|2021-05-25 07:47:40|4112.7|4100.7|4110.7|4094.7|4112.7|4100.7|4105.2|4093.2|7
1621928870000|2021-05-25 07:47:50|4111.2|4095.2|4111.2|4099.2|4111.7|4099.7|4111.2|4095.2|0
1621928880000|2021-05-25 07:48:00|4111.7|4099.7|4112.7|4100.7|4113.7|4101.7|4111.2|4099.2|3
1621928890000|2021-05-25 07:48:10|4113.2|4101.2|4113.2|4101.2|4113.7|4101.7|4113.2|4101.2|7
1621928900000|2021-05-25 07:48:20|4112.7|4100.7|4113.2|4101.2|4113.7|4101.7|4112.7|4100.7|2
1621928910000|2021-05-25 07:48:30|4112.2|4100.2|4113.7|4101.7|4113.7|4101.7|4112.2|4100.2|15
1621928920000|2021-05-25 07:48:40|||||||||6
1621928930000|2021-05-25 07:48:50|||||||||9
1621928940000|2021-05-25 07:49:00|||||||||1
1621928950000|2021-05-25 07:49:10|||||||||3
1621928960000|2021-05-25 07:49:20|||||||||19
1621928970000|2021-05-25 07:49:30|4115.7|4103.7|4116.7|4104.7|4116.7|4104.7|4115.7|4103.7|5
1621928980000|2021-05-25 07:49:40|4115.7|4103.7|4116.2|4104.2|4116.2|4104.2|4115.7|4103.7|9
1621928990000|2021-05-25 07:49:50|4116.7|4104.7|4115.7|4103.7|4116.7|4104.7|4115.7|4103.7|9
1621929000000|2021-05-25 07:50:00|4116.7|4104.7|4115.7|4103.7|4116.7|4104.7|4115.2|4103.2|5
1621929010000|2021-05-25 07:50:10|4116.2|4104.2|4117.2|4105.2|4117.2|4105.2|4116.2|4104.2|53
1621929020000|2021-05-25 07:50:20|4116.7|4104.7|4116.7|4104.7|4117.2|4105.2|4116.7|4104.7|2
1621929030000|2021-05-25 07:50:30|4117.2|4105.2|4118.2|4106.2|4118.2|4106.2|4116.7|4104.7|8
1621929040000|2021-05-25 07:50:40|||||||||21
1621929050000|2021-05-25 07:50:50|4118.7|4106.7|4119.2|4107.2|4119.7|4107.7|4118.7|4106.7|15
1621929060000|2021-05-25 07:51:00|4119.7|4107.7|4121.2|4109.2|4121.2|4109.2|4119.7|4107.7|0
1621929080000|2021-05-25 07:51:20|4121.7|4109.7|4122.2|4110.2|4122.2|4110.2|4121.7|4109.7|0
1621929090000|2021-05-25 07:51:30|4122.7|4110.7|4123.2|4111.2|4123.2|4111.2|4122.7|4110.7|0
1621929110000|2021-05-25 07:51:50|4122.2|4110.2|4123.2|4111.2|4123.2|4111.2|4122.2|4110.2|0
1621929130000|2021-05-25 07:52:10|4123.7|4111.7|4125.2|4113.2|4125.2|4113.2|4123.7|4111.7|8
1621929150000|2021-05-25 07:52:30|4126.2|4114.2|4126.2|4114.2|4126.2|4114.2|4126.2|4114.2|0
1621929170000|2021-05-25 07:52:50|4125.7|4113.7|4126.2|4114.2|4126.2|4114.2|4125.7|4113.7|0
1621929180000|2021-05-25 07:53:00|4125.7|4113.7|4124.2|4112.2|4125.7|4113.7|4124.2|4112.2|0
1621929200000|2021-05-25 07:53:20|4124.7|4112.7|4124.7|4112.7|4125.2|4113.2|4124.7|4112.7|0
1621929210000|2021-05-25 07:53:30|4122.7|4110.7|4121.7|4109.7|4122.7|4110.7|4121.7|4109.7|1
1621929220000|2021-05-25 07:53:40|4122.7|4110.7|4122.2|4110.2|4122.7|4110.7|4121.7|4109.7|0
1621929230000|2021-05-25 07:53:50|4121.2|4109.2|4121.2|4109.2|4121.2|4109.2|4121.2|4109.2|0
1621929240000|2021-05-25 07:54:00|4122.1|4110.1|4119.6|4107.6|4122.1|4110.1|4118.7|4106.7|3
1621929250000|2021-05-25 07:54:10|4119.2|4107.2|4120.6|4108.6|4120.6|4108.6|4119.1|4107.1|0
1621929260000|2021-05-25 07:54:20|4118.7|4106.7|4119.1|4107.1|4120.1|4108.1|4118.7|4106.7|1
1621929280000|2021-05-25 07:54:40|4118.1|4106.1|4118.1|4106.1|4118.1|4106.1|4117.6|4105.6|9
1621929290000|2021-05-25 07:54:50|4118.6|4106.6|4115.6|4103.6|4118.6|4106.6|4115.1|4103.1|12
1621929300000|2021-05-25 07:55:00|4115.1|4103.1|4115.6|4103.6|4115.6|4103.6|4115.1|4103.1|3
1621929310000|2021-05-25 07:55:10|4115.1|4103.1|4114.6|4102.6|4115.1|4103.1|4114.6|4102.6|2
1621929320000|2021-05-25 07:55:20|4115.1|4103.1|4115.2|4103.2|4115.2|4103.2|4114.7|4102.7|17
1621929340000|2021-05-25 07:55:40|4116.6|4104.6|4118.7|4106.7|4118.7|4106.7|4116.6|4104.6|0
1621929350000|2021-05-25 07:55:50|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|0
1621929360000|2021-05-25 07:56:00|4118.7|4106.7|4118.7|4106.7|4119.1|4107.1|4118.7|4106.7|0
1621929370000|2021-05-25 07:56:10|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|0
1621929380000|2021-05-25 07:56:20|4117.7|4105.7|4118.2|4106.2|4118.2|4106.2|4117.7|4105.7|0
1621929390000|2021-05-25 07:56:30|4117.2|4105.2|4116.6|4104.6|4117.2|4105.2|4116.6|4104.6|0
1621929400000|2021-05-25 07:56:40|4114.1|4102.1|4114.1|4102.1|4114.1|4102.1|4114.1|4102.1|1
1621929410000|2021-05-25 07:56:50|4112.7|4100.7|4112.7|4100.7|4112.7|4100.7|4112.7|4100.7|2
1621929420000|2021-05-25 07:57:00|||||||||1
1621929440000|2021-05-25 07:57:20|4113.6|4101.6|4113.1|4101.1|4113.6|4101.6|4113.1|4101.1|21
1621929450000|2021-05-25 07:57:30|4112.6|4100.6|4113.1|4101.1|4113.1|4101.1|4112.6|4100.6|0
1621929460000|2021-05-25 07:57:40|4112.6|4100.6|4112.6|4100.6|4113.1|4101.1|4112.6|4100.6|0
1621929470000|2021-05-25 07:57:50|4113.1|4101.1|4116.6|4104.6|4116.6|4104.6|4112.6|4100.6|4
1621929480000|2021-05-25 07:58:00|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|0
1621929490000|2021-05-25 07:58:10|4117.2|4105.2|4117.1|4105.1|4120.1|4106.6|4117.1|4104.1|0
1621929500000|2021-05-25 07:58:20|4117.6|4105.6|4118.1|4106.1|4120.1|4106.1|4117.6|4104.1|0
1621929510000|2021-05-25 07:58:30|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|0
1621929520000|2021-05-25 07:58:40|4119.1|4107.1|4119.1|4107.1|4119.1|4107.1|4118.6|4106.6|0
1621929530000|2021-05-25 07:58:50|4119.6|4107.6|4121.1|4109.1|4121.1|4109.1|4119.6|4107.6|0
1621929540000|2021-05-25 07:59:00|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|0
1621929550000|2021-05-25 07:59:10|4121.1|4109.1|4122.1|4110.1|4122.1|4110.1|4121.1|4109.1|0
1621929560000|2021-05-25 07:59:20|4121.2|4109.2|4122.6|4110.6|4122.6|4110.6|4121.2|4109.2|0
1621929570000|2021-05-25 07:59:30|4123.1|4111.1|4122.6|4110.6|4123.1|4111.1|4122.6|4110.6|0
1621929580000|2021-05-25 07:59:40|4123.1|4111.1|4123.1|4111.1|4123.6|4111.6|4123.1|4111.1|0
1621929600000|2021-05-25 08:00:00|4122.1|4110.1|4121.6|4109.6|4122.1|4110.1|4121.6|4109.6|0
1621929610000|2021-05-25 08:00:10|4121.1|4109.1|4120.6|4108.6|4121.1|4109.1|4120.6|4108.6|0
1621929620000|2021-05-25 08:00:20|4120.1|4108.1|4120.1|4108.1|4120.1|4108.1|4120.1|4108.1|0
1621929630000|2021-05-25 08:00:30|4120.6|4108.6|4122.1|4110.1|4122.1|4110.1|4120.6|4108.6|0
1621929640000|2021-05-25 08:00:40|4122.6|4110.6|4123.1|4111.1|4123.1|4111.1|4122.6|4110.6|0
1621929650000|2021-05-25 08:00:50|4126.1|4114.1|4126.1|4114.1|4126.1|4114.1|4125.6|4113.6|0
1621929660000|2021-05-25 08:01:00|4127.1|4115.1|4127.6|4115.6|4127.6|4115.6|4127.1|4115.1|0
1621929670000|2021-05-25 08:01:10|4128.1|4116.1|4130.6|4118.6|4132.1|4120.1|4128.1|4116.1|0
1621929680000|2021-05-25 08:01:20|4131.1|4119.1|4131.6|4119.6|4131.6|4119.6|4131.1|4119.1|0
1621929690000|2021-05-25 08:01:30|4132.1|4120.1|4141.6|4129.6|4143.1|4131.1|4130.7|4110.7|5
1621929700000|2021-05-25 08:01:40|4142.1|4130.1|4136.1|4124.1|4142.1|4130.1|4135.6|4123.6|2
1621929710000|2021-05-25 08:01:50|4135.1|4123.1|4138.1|4126.1|4138.6|4126.6|4135.1|4123.1|3
1621929720000|2021-05-25 08:02:00|4138.6|4126.6|4140.1|4128.1|4141.1|4129.1|4138.6|4126.6|3
1621929730000|2021-05-25 08:02:10|4140.6|4128.6|4140.1|4128.1|4140.6|4128.6|4140.1|4128.1|2
1621929740000|2021-05-25 08:02:20|4140.6|4128.6|4140.6|4128.6|4140.6|4128.6|4140.6|4128.6|0
1621929750000|2021-05-25 08:02:30|4140.1|4128.1|4140.1|4128.1|4140.1|4128.1|4140.1|4128.1|0
1621929770000|2021-05-25 08:02:50|4140.6|4128.6|4143.1|4131.1|4143.6|4131.6|4140.1|4128.1|0
1621929780000|2021-05-25 08:03:00|4143.6|4131.6|4145.6|4133.6|4145.6|4133.6|4143.6|4131.6|1
1621929790000|2021-05-25 08:03:10|4145.1|4133.1|4146.6|4134.6|4147.6|4135.6|4145.1|4133.1|8
1621929800000|2021-05-25 08:03:20|4147.6|4135.6|4150.6|4138.6|4151.6|4139.6|4147.6|4135.6|2
1621929810000|2021-05-25 08:03:30|4149.6|4137.6|4148.1|4136.1|4150.1|4138.1|4146.6|4134.6|0
1621929820000|2021-05-25 08:03:40|4149.6|4137.6|4149.1|4137.1|4150.1|4138.1|4149.1|4137.1|1
1621929830000|2021-05-25 08:03:50|4150.1|4138.1|4148.1|4136.1|4150.1|4138.1|4148.1|4136.1|2
1621929840000|2021-05-25 08:04:00|4146.1|4134.1|4141.6|4129.6|4146.6|4134.6|4141.6|4129.6|5
1621929850000|2021-05-25 08:04:10|4141.1|4129.1|4141.1|4129.1|4142.1|4130.1|4140.1|4128.1|0
1621929860000|2021-05-25 08:04:20|4140.1|4128.1|4140.6|4128.6|4141.6|4129.6|4140.1|4128.1|0
1621929870000|2021-05-25 08:04:30|4141.6|4129.6|4141.1|4129.1|4142.1|4130.1|4140.6|4128.6|0
1621929900000|2021-05-25 08:05:00|4139.6|4127.6|4138.6|4126.6|4139.6|4127.6|4138.6|4126.6|23
1621929910000|2021-05-25 08:05:10|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|0
1621929920000|2021-05-25 08:05:20|4138.6|4126.6|4140.1|4128.1|4140.1|4128.1|4138.6|4126.6|0
1621929930000|2021-05-25 08:05:30|4139.6|4127.6|4139.6|4127.6|4139.6|4127.6|4139.6|4127.6|0
1621929940000|2021-05-25 08:05:40|4139.1|4127.1|4140.1|4128.1|4140.6|4128.6|4139.1|4127.1|1
1621929950000|2021-05-25 08:05:50|4139.6|4127.6|4140.6|4128.6|4140.6|4128.6|4139.6|4127.6|0
1621929970000|2021-05-25 08:06:10|4140.1|4128.1|4139.6|4127.6|4140.1|4128.1|4139.6|4127.6|0
1621929980000|2021-05-25 08:06:20|4139.1|4127.1|4137.6|4125.6|4139.1|4127.1|4137.6|4125.6|0
1621929990000|2021-05-25 08:06:30|4137.1|4125.1|4137.1|4125.1|4137.1|4125.1|4137.1|4125.1|2
1621930000000|2021-05-25 08:06:40|4136.1|4124.1|4136.6|4124.6|4136.6|4124.6|4136.1|4124.1|0
1621930010000|2021-05-25 08:06:50|4137.1|4125.1|4136.6|4124.6|4137.1|4125.1|4136.6|4124.6|0
1621930020000|2021-05-25 08:07:00|4136.1|4124.1|4135.1|4123.1|4136.1|4124.1|4135.1|4123.1|0
1621930030000|2021-05-25 08:07:10|4134.6|4122.6|4134.6|4122.6|4134.6|4122.6|4134.6|4122.6|0
1621930040000|2021-05-25 08:07:20|4134.1|4122.1|4133.6|4121.6|4134.1|4122.1|4133.6|4121.6|0
1621930060000|2021-05-25 08:07:40|4134.1|4122.1|4137.6|4125.6|4137.6|4125.6|4134.1|4122.1|1
1621930070000|2021-05-25 08:07:50|4137.1|4125.1|4136.1|4124.1|4137.1|4125.1|4136.1|4124.1|1
1621930080000|2021-05-25 08:08:00|4135.6|4123.6|4135.1|4123.1|4135.6|4123.6|4134.6|4122.6|0
1621930090000|2021-05-25 08:08:10|4134.6|4122.6|4134.6|4122.6|4134.6|4122.6|4134.6|4122.6|0
1621930100000|2021-05-25 08:08:20|4135.6|4123.6|4134.6|4122.6|4135.6|4123.6|4134.6|4122.6|0
1621930120000|2021-05-25 08:08:40|4135.1|4123.1|4134.1|4122.1|4136.6|4124.6|4134.1|4122.1|0
1621930130000|2021-05-25 08:08:50|4133.6|4121.6|4133.6|4121.6|4133.6|4121.6|4133.6|4121.6|0
1621930140000|2021-05-25 08:09:00|4134.1|4122.1|4134.1|4122.1|4134.1|4122.1|4134.1|4122.1|0
1621930150000|2021-05-25 08:09:10|4134.6|4122.6|4135.1|4123.1|4135.1|4123.1|4134.6|4122.6|0
1621930170000|2021-05-25 08:09:30|4135.6|4123.6|4135.6|4123.6|4135.6|4123.6|4135.6|4123.6|0
1621930180000|2021-05-25 08:09:40|4135.1|4123.1|4135.1|4123.1|4135.1|4123.1|4135.1|4123.1|0
1621930190000|2021-05-25 08:09:50|4133.6|4121.6|4133.1|4121.1|4133.6|4121.6|4133.1|4121.1|0
1621930200000|2021-05-25 08:10:00|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|2
1621930210000|2021-05-25 08:10:10|4131.6|4119.6|4134.1|4122.1|4134.1|4122.1|4131.6|4119.6|0
1621930220000|2021-05-25 08:10:20|4133.6|4121.6|4132.6|4120.6|4133.6|4121.6|4132.6|4120.6|0
1621930240000|2021-05-25 08:10:40|4131.6|4119.6|4130.1|4118.1|4131.6|4119.6|4130.1|4118.1|1
1621930270000|2021-05-25 08:11:10|4130.6|4118.6|4131.6|4119.6|4131.6|4119.6|4130.6|4118.6|0
1621930280000|2021-05-25 08:11:20|4133.6|4121.6|4132.6|4120.6|4133.6|4121.6|4132.1|4120.1|0
1621930290000|2021-05-25 08:11:30|4131.1|4119.1|4132.1|4120.1|4132.1|4120.1|4130.6|4118.6|0
1621930300000|2021-05-25 08:11:40|4131.6|4119.6|4131.1|4119.1|4131.6|4119.6|4131.1|4119.1|0
1621930310000|2021-05-25 08:11:50|4130.6|4118.6|4130.6|4118.6|4130.6|4118.6|4130.1|4118.1|0
1621930320000|2021-05-25 08:12:00|4130.1|4118.1|4132.1|4120.1|4132.1|4120.1|4130.1|4118.1|0
1621930330000|2021-05-25 08:12:10|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|0
1621930340000|2021-05-25 08:12:20|4132.1|4120.1|4130.6|4118.6|4132.1|4120.1|4130.6|4118.6|0
1621930350000|2021-05-25 08:12:30|4132.1|4120.1|4133.1|4121.1|4133.1|4121.1|4132.1|4120.1|0
1621930360000|2021-05-25 08:12:40|4133.6|4121.6|4133.6|4121.6|4133.6|4121.6|4133.6|4121.6|0
1621930370000|2021-05-25 08:12:50|4134.1|4122.1|4134.1|4122.1|4134.1|4122.1|4134.1|4122.1|0
1621930380000|2021-05-25 08:13:00|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|0
1621930390000|2021-05-25 08:13:10|4133.6|4121.6|4133.6|4121.6|4133.6|4121.6|4133.1|4121.1|0
1621930400000|2021-05-25 08:13:20|4132.6|4120.6|4131.1|4119.1|4132.6|4120.6|4131.1|4119.1|0
1621930410000|2021-05-25 08:13:30|4130.6|4118.6|4130.6|4118.6|4130.6|4118.6|4130.6|4118.6|0
1621930420000|2021-05-25 08:13:40|4129.6|4117.6|4129.1|4117.1|4130.1|4118.1|4129.1|4117.1|1
1621930430000|2021-05-25 08:13:50|4128.6|4116.6|4129.1|4117.1|4129.1|4117.1|4128.6|4116.6|0
1621930440000|2021-05-25 08:14:00|4128.6|4116.6|4128.6|4116.6|4129.1|4117.1|4128.6|4116.6|0
1621930450000|2021-05-25 08:14:10|4128.1|4116.1|4128.1|4116.1|4128.1|4116.1|4128.1|4116.1|0
1621930460000|2021-05-25 08:14:20|4128.6|4116.6|4129.6|4117.6|4130.6|4118.6|4128.1|4116.1|0
1621930470000|2021-05-25 08:14:30|4128.6|4116.6|4127.6|4115.6|4128.6|4116.6|4127.6|4115.6|0
1621930480000|2021-05-25 08:14:40|4128.1|4116.1|4128.1|4116.1|4128.1|4116.1|4128.1|4116.1|0
1621930490000|2021-05-25 08:14:50|4127.6|4115.6|4128.1|4116.1|4128.6|4116.6|4127.6|4115.6|0
1621930500000|2021-05-25 08:15:00|4128.6|4116.6|4129.6|4117.6|4130.6|4118.6|4128.6|4116.6|0
1621930510000|2021-05-25 08:15:10|4128.6|4116.6|4129.1|4117.1|4129.1|4117.1|4128.6|4116.6|0
1621930520000|2021-05-25 08:15:20|4129.6|4117.6|4129.6|4117.6|4130.6|4118.6|4129.1|4117.1|0
1621930530000|2021-05-25 08:15:30|4126.7|4114.7|4126.6|4114.6|4126.7|4114.7|4126.6|4114.6|2
1621930550000|2021-05-25 08:15:50|||||||||7
1621930560000|2021-05-25 08:16:00|4126.1|4114.1|4125.1|4113.1|4126.1|4114.1|4125.1|4113.1|3
1621930570000|2021-05-25 08:16:10|4125.6|4113.6|4125.1|4113.1|4125.6|4113.6|4125.1|4113.1|0
1621930580000|2021-05-25 08:16:20|4124.6|4112.6|4124.1|4112.1|4124.6|4112.6|4124.1|4112.1|0
1621930590000|2021-05-25 08:16:30|4124.6|4112.6|4125.1|4113.1|4125.1|4113.1|4124.6|4112.6|0
1621930600000|2021-05-25 08:16:40|4125.6|4113.6|4126.1|4114.1|4126.1|4114.1|4124.6|4112.6|0
1621930610000|2021-05-25 08:16:50|4125.6|4113.6|4125.6|4113.6|4125.6|4113.6|4125.6|4113.6|0
1621930620000|2021-05-25 08:17:00|4126.1|4114.1|4124.6|4112.6|4126.1|4114.1|4124.6|4112.6|0
1621930630000|2021-05-25 08:17:10|4125.1|4113.1|4125.1|4113.1|4125.1|4113.1|4125.1|4113.1|4
1621930640000|2021-05-25 08:17:20|4125.6|4113.6|4125.6|4113.6|4125.6|4113.6|4125.6|4113.6|0
1621930650000|2021-05-25 08:17:30|4126.1|4114.1|4126.1|4114.1|4126.1|4114.1|4126.1|4114.1|2
1621930660000|2021-05-25 08:17:40|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|39
1621930670000|2021-05-25 08:17:50|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|13
1621930680000|2021-05-25 08:18:00|4121.6|4109.6|4121.1|4109.1|4121.6|4109.6|4121.1|4109.1|0
1621930690000|2021-05-25 08:18:10|4121.6|4109.6|4121.1|4109.1|4122.6|4110.6|4121.1|4109.1|0
1621930700000|2021-05-25 08:18:20|||||||||3
1621930710000|2021-05-25 08:18:30|4121.6|4109.6|4118.6|4106.6|4121.6|4109.6|4118.6|4106.6|7
1621930720000|2021-05-25 08:18:40|4123.1|4111.1|4120.6|4108.6|4123.1|4111.1|4120.6|4108.6|21
1621930730000|2021-05-25 08:18:50|4122.1|4110.1|4125.1|4113.1|4125.1|4113.1|4122.1|4110.1|12
1621930740000|2021-05-25 08:19:00|4125.6|4113.6|4128.1|4116.1|4128.1|4116.1|4125.6|4113.6|4
1621930750000|2021-05-25 08:19:10|4127.1|4115.1|4126.6|4114.6|4127.1|4115.1|4126.1|4114.1|17
1621930760000|2021-05-25 08:19:20|4126.1|4114.1|4124.6|4112.6|4126.1|4114.1|4124.6|4112.6|13
1621930770000|2021-05-25 08:19:30|4127.1|4115.1|4127.1|4115.1|4128.6|4116.6|4126.6|4114.6|3
1621930780000|2021-05-25 08:19:40|4126.6|4114.6|4123.6|4111.6|4126.6|4114.6|4123.1|4111.1|0
1621930800000|2021-05-25 08:20:00|4124.1|4112.1|4121.6|4109.6|4124.1|4112.1|4121.6|4109.6|1
1621930810000|2021-05-25 08:20:10|4119.6|4107.6|4119.1|4107.1|4119.6|4107.6|4119.1|4107.1|0
1621930820000|2021-05-25 08:20:20|4118.6|4106.6|4116.6|4104.6|4118.6|4106.6|4116.6|4104.6|1
1621930830000|2021-05-25 08:20:30|4118.1|4106.1|4118.1|4106.1|4118.1|4106.1|4118.1|4106.1|0
1621930840000|2021-05-25 08:20:40|4118.6|4106.6|4118.1|4106.1|4118.6|4106.6|4118.1|4106.1|0
1621930850000|2021-05-25 08:20:50|4117.6|4105.6|4115.6|4103.6|4117.6|4105.6|4115.6|4103.6|0
1621930860000|2021-05-25 08:21:00|4115.1|4103.1|4112.6|4100.6|4115.1|4103.1|4112.6|4100.6|0
1621930870000|2021-05-25 08:21:10|4115.1|4103.1|4114.6|4102.6|4115.6|4103.6|4114.6|4102.6|10
1621930890000|2021-05-25 08:21:30|4114.1|4102.1|4114.1|4102.1|4114.6|4102.6|4114.1|4102.1|15
1621930900000|2021-05-25 08:21:40|4114.6|4102.6|4117.1|4105.1|4117.1|4105.1|4114.6|4102.6|0
1621930910000|2021-05-25 08:21:50|4118.1|4102.1|4117.1|4105.1|4118.1|4105.6|4116.6|4102.1|0
1621930920000|2021-05-25 08:22:00|4116.6|4104.6|4118.1|4106.1|4118.6|4106.6|4116.6|4104.6|0
1621930930000|2021-05-25 08:22:10|4117.6|4105.6|4117.6|4105.6|4119.1|4107.1|4117.6|4105.6|0
1621930940000|2021-05-25 08:22:20|4117.1|4105.1|4116.6|4104.6|4117.1|4105.1|4115.6|4103.6|0
1621930950000|2021-05-25 08:22:30|4116.1|4104.1|4116.1|4104.1|4116.6|4104.6|4116.1|4104.1|0
1621930960000|2021-05-25 08:22:40|4116.6|4104.6|4116.1|4104.1|4116.6|4104.6|4116.1|4104.1|0
1621930970000|2021-05-25 08:22:50|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|0
1621930980000|2021-05-25 08:23:00|4116.1|4104.1|4117.6|4105.6|4119.1|4105.6|4115.1|4103.1|0
1621930990000|2021-05-25 08:23:10|4118.6|4106.6|4118.1|4106.1|4118.6|4106.6|4118.1|4106.1|0
1621931000000|2021-05-25 08:23:20|4117.6|4105.6|4118.1|4106.1|4118.1|4106.1|4117.6|4105.6|0
1621931010000|2021-05-25 08:23:30|4120.1|4108.1|4119.1|4107.1|4120.1|4108.1|4118.6|4106.6|0
1621931020000|2021-05-25 08:23:40|4119.6|4107.6|4119.1|4107.1|4119.6|4107.6|4119.1|4107.1|0
1621931030000|2021-05-25 08:23:50|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|0
1621931040000|2021-05-25 08:24:00|4119.1|4107.1|4118.6|4106.6|4119.1|4107.1|4118.6|4106.6|0
1621931050000|2021-05-25 08:24:10|4119.1|4107.1|4119.6|4107.6|4119.6|4107.6|4119.1|4107.1|0
1621931060000|2021-05-25 08:24:20|4120.1|4108.1|4122.1|4110.1|4122.6|4110.6|4119.6|4107.6|0
1621931070000|2021-05-25 08:24:30|4123.1|4111.1|4122.1|4110.1|4123.1|4111.1|4122.1|4110.1|0
1621931090000|2021-05-25 08:24:50|4121.6|4109.6|4122.1|4106.1|4122.1|4109.6|4120.1|4105.6|0
1621931100000|2021-05-25 08:25:00|4120.6|4108.6|4121.6|4109.6|4121.6|4109.6|4120.1|4108.1|0
1621931110000|2021-05-25 08:25:10|4121.1|4109.1|4121.1|4109.1|4121.6|4109.6|4120.6|4108.6|0
1621931120000|2021-05-25 08:25:20|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|0
1621931130000|2021-05-25 08:25:30|4122.6|4110.6|4122.1|4110.1|4122.6|4110.6|4122.1|4110.1|0
1621931140000|2021-05-25 08:25:40|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|0
1621931160000|2021-05-25 08:26:00|4123.1|4111.1|4117.6|4105.6|4123.1|4111.1|4117.6|4105.6|2
1621931170000|2021-05-25 08:26:10|4117.1|4105.1|4116.1|4104.1|4117.6|4105.6|4116.1|4104.1|12
1621931180000|2021-05-25 08:26:20|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|4116.1|4104.1|0
1621931190000|2021-05-25 08:26:30|||||||||2
1621931200000|2021-05-25 08:26:40|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|0
1621931210000|2021-05-25 08:26:50|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|0
1621931240000|2021-05-25 08:27:20|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|4
1621931250000|2021-05-25 08:27:30|4115.1|4103.1|4114.6|4102.6|4115.1|4103.1|4114.6|4102.6|0
1621931260000|2021-05-25 08:27:40|4114.1|4102.1|4114.6|4102.6|4114.6|4102.6|4114.1|4102.1|0
1621931270000|2021-05-25 08:27:50|4115.1|4103.1|4115.1|4103.1|4115.1|4103.1|4115.1|4103.1|0
1621931280000|2021-05-25 08:28:00|4116.1|4104.1|4116.6|4104.6|4116.6|4104.6|4116.1|4104.1|0
1621931300000|2021-05-25 08:28:20|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|0
1621931320000|2021-05-25 08:28:40|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|0
1621931350000|2021-05-25 08:29:10|4120.1|4108.1|4119.6|4107.6|4120.1|4108.1|4119.6|4107.6|2
1621931360000|2021-05-25 08:29:20|4120.1|4108.1|4120.6|4108.6|4120.6|4108.6|4118.1|4106.1|0
1621931370000|2021-05-25 08:29:30|4119.1|4107.1|4119.1|4107.1|4120.1|4108.1|4119.1|4107.1|0
1621931380000|2021-05-25 08:29:40|4118.1|4106.1|4119.1|4107.1|4119.1|4107.1|4117.1|4105.1|0
1621931390000|2021-05-25 08:29:50|4119.6|4107.6|4118.1|4106.1|4120.1|4108.1|4117.1|4105.1|0
1621931400000|2021-05-25 08:30:00|4118.6|4106.6|4120.1|4108.1|4120.1|4108.1|4118.6|4106.6|0
1621931410000|2021-05-25 08:30:10|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|0
1621931420000|2021-05-25 08:30:20|4120.1|4108.1|4119.6|4107.6|4120.1|4108.1|4119.6|4107.6|0
1621931430000|2021-05-25 08:30:30|4120.1|4108.1|4121.1|4109.1|4121.1|4109.1|4120.1|4108.1|0
1621931440000|2021-05-25 08:30:40|4121.6|4109.6|4122.6|4110.6|4122.6|4110.6|4121.6|4109.6|0
1621931450000|2021-05-25 08:30:50|4123.1|4111.1|4122.6|4110.6|4123.1|4111.1|4122.6|4110.6|0
1621931460000|2021-05-25 08:31:00|4123.1|4111.1|4123.1|4111.1|4123.1|4111.1|4123.1|4111.1|0
1621931470000|2021-05-25 08:31:10|||||||||4
1621931480000|2021-05-25 08:31:20|4123.6|4111.6|4123.6|4111.6|4123.6|4111.6|4123.6|4111.6|2
1621931490000|2021-05-25 08:31:30|4123.1|4111.1|4123.1|4111.1|4123.1|4111.1|4123.1|4111.1|0
1621931500000|2021-05-25 08:31:40|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|0
1621931510000|2021-05-25 08:31:50|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|0
1621931550000|2021-05-25 08:32:30|4122.1|4110.1|4122.1|4110.1|4122.1|4110.1|4122.1|4110.1|0
1621931570000|2021-05-25 08:32:50|4121.6|4109.6|4121.1|4109.1|4121.6|4109.6|4121.1|4109.1|0
1621931580000|2021-05-25 08:33:00|4120.1|4108.1|4120|4108|4120.1|4108.1|4120|4108|0
1621931590000|2021-05-25 08:33:10|4119.5|4107.5|4122.5|4110.5|4122.5|4110.5|4119.5|4107.5|3
1621931600000|2021-05-25 08:33:20|4120.6|4108.6|4120|4108|4120.6|4108.6|4120|4108|12
1621931610000|2021-05-25 08:33:30|4120.5|4108.5|4119.5|4107.5|4120.5|4108.5|4119.5|4107.5|0
1621931620000|2021-05-25 08:33:40|4120|4108|4120|4108|4120|4108|4120|4108|0
1621931630000|2021-05-25 08:33:50|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|3
1621931640000|2021-05-25 08:34:00|||||||||2
1621931650000|2021-05-25 08:34:10|||||||||10
1621931660000|2021-05-25 08:34:20|||||||||2
1621931700000|2021-05-25 08:35:00|4120|4108|4119.5|4107.5|4120|4108|4119.5|4107.5|1
1621931720000|2021-05-25 08:35:20|4120|4108|4120.5|4108.5|4120.5|4108.5|4120|4108|0
1621931730000|2021-05-25 08:35:30|4121|4109|4121|4109|4121|4109|4121|4109|0
1621931740000|2021-05-25 08:35:40|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|0
1621931750000|2021-05-25 08:35:50|4119.5|4107.5|4120.5|4108.5|4120.5|4108.5|4119.5|4107.5|0
1621931760000|2021-05-25 08:36:00|4118.5|4106.5|4118.5|4106.5|4118.5|4106.5|4118.5|4106.5|4
1621931810000|2021-05-25 08:36:50|||||||||9
1621931820000|2021-05-25 08:37:00|4121|4109|4121.5|4109.5|4121.5|4109.5|4121|4109|2
1621931830000|2021-05-25 08:37:10|4123|4111|4122.6|4110.6|4123.1|4111.1|4122.6|4110.6|2
1621931840000|2021-05-25 08:37:20|4123.1|4111.1|4118.6|4106.6|4123.1|4111.1|4118.6|4106.6|6
1621931850000|2021-05-25 08:37:30|||||||||3
1621931870000|2021-05-25 08:37:50|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|12
1621931880000|2021-05-25 08:38:00|4121.1|4109.1|4120.6|4108.6|4121.6|4109.6|4120.6|4108.6|0
1621931890000|2021-05-25 08:38:10|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|0
1621931900000|2021-05-25 08:38:20|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|0
1621931910000|2021-05-25 08:38:30|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|0
1621931920000|2021-05-25 08:38:40|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|0
1621931940000|2021-05-25 08:39:00|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|0
1621931950000|2021-05-25 08:39:10|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|0
1621932000000|2021-05-25 08:40:00|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|0
1621932020000|2021-05-25 08:40:20|4122.1|4110.1|4122.6|4110.6|4122.6|4110.6|4122.1|4110.1|5
1621932030000|2021-05-25 08:40:30|4122.1|4110.1|4122.1|4110.1|4122.1|4110.1|4122.1|4110.1|8
1621932040000|2021-05-25 08:40:40|4122.6|4110.6|4124.6|4112.6|4124.6|4112.6|4122.6|4110.6|19
1621932050000|2021-05-25 08:40:50|4125.1|4113.1|4125.6|4113.6|4125.6|4113.6|4125.1|4113.1|24
1621932060000|2021-05-25 08:41:00|4126.6|4114.6|4126.1|4114.1|4126.6|4114.6|4126.1|4114.1|7
1621932070000|2021-05-25 08:41:10|||||||||1
1621932080000|2021-05-25 08:41:20|||||||||7
1621932090000|2021-05-25 08:41:30|4125.6|4113.6|4125.1|4113.1|4125.6|4113.6|4125.1|4113.1|1
1621932110000|2021-05-25 08:41:50|4125.6|4113.6|4125.6|4113.6|4125.6|4113.6|4125.1|4113.1|0
1621932120000|2021-05-25 08:42:00|4125.1|4113.1|4125.1|4113.1|4125.1|4113.1|4125.1|4113.1|0
1621932130000|2021-05-25 08:42:10|4125.6|4113.6|4126.1|4114.1|4126.1|4114.1|4125.6|4113.6|0
1621932140000|2021-05-25 08:42:20|4126.6|4114.6|4126.6|4114.6|4126.6|4114.6|4126.6|4114.6|0
1621932150000|2021-05-25 08:42:30|4127.6|4115.6|4127.6|4115.6|4127.6|4115.6|4127.6|4115.6|11
1621932160000|2021-05-25 08:42:40|4130.1|4118.1|4131.6|4119.6|4131.6|4119.6|4130.1|4118.1|14
1621932170000|2021-05-25 08:42:50|4131.1|4119.1|4130.6|4118.6|4131.6|4119.6|4130.6|4118.6|1
1621932180000|2021-05-25 08:43:00|4131.1|4119.1|4131|4119|4131.1|4119.1|4130.5|4118.5|1
1621932190000|2021-05-25 08:43:10|4131.1|4119.1|4130.5|4118.5|4131.6|4119.6|4130.5|4118.5|0
1621932200000|2021-05-25 08:43:20|4131|4119|4130.5|4118.5|4131|4119|4130.5|4118.5|0
1621932210000|2021-05-25 08:43:30|4131.1|4119.1|4131.5|4119.5|4131.5|4119.5|4131|4119|0
1621932220000|2021-05-25 08:43:40|4131.6|4119.6|4131.5|4119.5|4131.6|4119.6|4130.5|4118.5|0
1621932230000|2021-05-25 08:43:50|4132|4120|4133.6|4121.6|4133.6|4121.6|4132|4120|1
1621932240000|2021-05-25 08:44:00|4135.1|4123.1|4135.1|4123.1|4135.6|4123.6|4133.1|4121.1|0
1621932250000|2021-05-25 08:44:10|4136|4124|4137.5|4125.5|4138|4126|4136|4124|5
1621932260000|2021-05-25 08:44:20|4136.5|4124.5|4137.5|4125.5|4137.5|4125.5|4136.5|4124.5|0
1621932270000|2021-05-25 08:44:30|4138|4126|4137|4125|4138|4126|4137|4125|1
1621932280000|2021-05-25 08:44:40|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|1
1621932300000|2021-05-25 08:45:00|4138|4126|4138|4126|4138|4126|4138|4126|10
1621932310000|2021-05-25 08:45:10|4138.5|4126.5|4140.5|4128.5|4140.5|4128.5|4138.5|4126.5|2
1621932320000|2021-05-25 08:45:20|4141|4129|4141.5|4129.5|4142.5|4130.5|4140.5|4128.5|5
1621932330000|2021-05-25 08:45:30|4142.5|4130.5|4141.5|4129.5|4142.5|4130.5|4141.5|4129.5|0
1621932340000|2021-05-25 08:45:40|4142|4130|4143|4131|4143|4131|4142|4130|2
1621932350000|2021-05-25 08:45:50|4143.5|4131.5|4143|4131|4143.5|4131.5|4143|4131|3
1621932360000|2021-05-25 08:46:00|4143.5|4131.5|4142.5|4130.5|4143.5|4131.5|4142.5|4130.5|9
1621932370000|2021-05-25 08:46:10|4140|4128|4140.5|4128.5|4140.5|4128.5|4138.5|4126.5|1
1621932380000|2021-05-25 08:46:20|4139|4127|4140|4128|4141|4129|4139|4127|0
1621932390000|2021-05-25 08:46:30|4139|4127|4136|4124|4139.5|4127.5|4136|4124|0
1621932400000|2021-05-25 08:46:40|4135.5|4123.5|4134.5|4122.5|4135.5|4123.5|4134.5|4122.5|0
1621932420000|2021-05-25 08:47:00|4135|4123|4135|4123|4135.5|4123.5|4135|4123|0
1621932430000|2021-05-25 08:47:10|4134.5|4122.5|4134|4122|4134.5|4122.5|4134|4122|0
1621932440000|2021-05-25 08:47:20|4134.5|4122.5|4137|4125|4137|4125|4134|4122|0
1621932450000|2021-05-25 08:47:30|4136|4124|4136|4124|4136.5|4124.5|4136|4124|2
1621932470000|2021-05-25 08:47:50|4135.5|4123.5|4136|4124|4136|4124|4135.5|4123.5|2
1621932480000|2021-05-25 08:48:00|4135.5|4123.5|4135.5|4123.5|4135.5|4123.5|4135.5|4123.5|0
1621932490000|2021-05-25 08:48:10|4136|4124|4136.5|4124.5|4136.5|4124.5|4136|4124|0
1621932500000|2021-05-25 08:48:20|4137|4125|4140.5|4128.5|4141|4129|4137|4125|2
1621932510000|2021-05-25 08:48:30|4141|4129|4140.5|4128.5|4141.5|4129.5|4140.5|4128.5|1
1621932520000|2021-05-25 08:48:40|4141|4129|4141|4129|4141|4129|4141|4129|4
1621932530000|2021-05-25 08:48:50|4141.5|4129.5|4141.5|4129.5|4141.5|4129.5|4141.5|4129.5|2
1621932540000|2021-05-25 08:49:00|4141|4129|4141.5|4129.5|4141.5|4129.5|4141|4129|3
1621932550000|2021-05-25 08:49:10|4141|4129|4141.5|4129.5|4141.5|4129.5|4140.5|4128.5|5
1621932560000|2021-05-25 08:49:20|4141|4129|4141|4129|4141|4129|4141|4129|0
1621932570000|2021-05-25 08:49:30|4141.5|4129.5|4141.5|4129.5|4141.5|4129.5|4141.5|4129.5|0
1621932580000|2021-05-25 08:49:40|4143|4131|4143|4131|4143|4131|4143|4131|10
1621932590000|2021-05-25 08:49:50|4144|4132|4144.5|4132.5|4144.5|4132.5|4143.5|4131.5|14
1621932600000|2021-05-25 08:50:00|4145|4133|4145.5|4133.5|4146|4134|4145|4133|5
1621932610000|2021-05-25 08:50:10|4146|4134|4146|4134|4146|4134|4146|4134|2
1621932620000|2021-05-25 08:50:20|4147|4135|4147|4135|4147|4135|4147|4135|0
1621932630000|2021-05-25 08:50:30|4148|4136|4153.5|4141.5|4153.5|4141.5|4148|4136|15
1621932640000|2021-05-25 08:50:40|4153|4141|4152.5|4140.5|4153.5|4141.5|4151.5|4139.5|2
1621932650000|2021-05-25 08:50:50|4153|4141|4152.5|4140.5|4153|4141|4152.5|4140.5|1
1621932660000|2021-05-25 08:51:00|4153.5|4141.5|4153.5|4141.5|4153.5|4141.5|4153.5|4141.5|7
1621932670000|2021-05-25 08:51:10|4152.5|4140.5|4153|4141|4153|4141|4152.5|4140.5|5
1621932680000|2021-05-25 08:51:20|4153.5|4141.5|4153|4141|4153.5|4141.5|4153|4141|0
1621932690000|2021-05-25 08:51:30|4152.5|4140.5|4147.5|4135.5|4152.5|4140.5|4147|4135|0
1621932700000|2021-05-25 08:51:40|4148|4136|4150|4138|4150|4138|4148|4136|1
1621932710000|2021-05-25 08:51:50|4149.5|4137.5|4151|4139|4151|4139|4149.5|4137.5|0
1621932720000|2021-05-25 08:52:00|4151.5|4139.5|4152.5|4140.5|4152.5|4140.5|4151.5|4139.5|0
1621932730000|2021-05-25 08:52:10|4152|4140|4152.5|4140.5|4152.5|4140.5|4152|4140|0
1621932740000|2021-05-25 08:52:20|4153|4141|4153|4141|4153|4141|4153|4141|0
1621932750000|2021-05-25 08:52:30|4153.5|4141.5|4153|4141|4153.5|4141.5|4152.5|4140.5|0
1621932760000|2021-05-25 08:52:40|4152.5|4140.5|4152|4140|4152.5|4140.5|4152|4140|0
1621932770000|2021-05-25 08:52:50|4151.5|4139.5|4152.5|4140.5|4152.5|4140.5|4151.5|4139.5|0
1621932780000|2021-05-25 08:53:00|4152|4140|4149.5|4137.5|4152|4140|4149|4137|3
1621932790000|2021-05-25 08:53:10|4150.5|4138.5|4150|4138|4150.5|4138.5|4149.5|4137.5|0
1621932800000|2021-05-25 08:53:20|4150.5|4138.5|4150|4138|4150.5|4138.5|4150|4138|0
1621932810000|2021-05-25 08:53:30|4149.5|4137.5|4150.5|4138.5|4150.5|4138.5|4149.5|4137.5|0
1621932820000|2021-05-25 08:53:40|4151.5|4139.5|4150|4138|4151.5|4139.5|4150|4138|20
1621932830000|2021-05-25 08:53:50|4150.5|4138.5|4152|4140|4152|4140|4149.5|4137.5|0
1621932840000|2021-05-25 08:54:00|4151.5|4139.5|4150.5|4138.5|4151.5|4139.5|4150.5|4138.5|0
1621932850000|2021-05-25 08:54:10|4150|4138|4150.5|4138.5|4150.5|4138.5|4150|4138|0
1621932860000|2021-05-25 08:54:20|4150|4138|4149.5|4137.5|4150.5|4138.5|4149.5|4137.5|0
1621932870000|2021-05-25 08:54:30|4149|4137|4148.5|4136.5|4149|4137|4148.5|4136.5|0
1621932880000|2021-05-25 08:54:40|4148|4136|4145.5|4133.5|4148.5|4136.5|4145|4133|0
1621932890000|2021-05-25 08:54:50|4146|4134|4146|4134|4146|4134|4146|4134|1
1621932900000|2021-05-25 08:55:00|4145.5|4133.5|4144.5|4132.5|4145.5|4133.5|4144.5|4132.5|0
1621932910000|2021-05-25 08:55:10|4141.5|4129.5|4140.5|4128.5|4141.5|4129.5|4140.5|4128.5|0
1621932920000|2021-05-25 08:55:20|4140|4128|4141.5|4129.5|4141.5|4129.5|4140|4128|0
1621932930000|2021-05-25 08:55:30|4142.5|4130.5|4141.5|4129.5|4142.5|4130.5|4141.5|4129.5|0
1621932940000|2021-05-25 08:55:40|4141|4129|4146|4134|4146|4134|4141|4129|9
1621932950000|2021-05-25 08:55:50|4148.5|4136.5|4147|4135|4149|4137|4147|4135|9
1621932960000|2021-05-25 08:56:00|4146.5|4134.5|4152|4140|4152|4140|4146|4134|1
1621932970000|2021-05-25 08:56:10|4152.5|4140.5|4147|4135|4152.5|4140.5|4142.4|4130.4|3
1621932980000|2021-05-25 08:56:20|4148|4136|4149.9|4137.9|4151|4137.9|4148|4135|0
1621932990000|2021-05-25 08:56:30|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|0
1621933000000|2021-05-25 08:56:40|4146|4134|4149.9|4137.9|4149.9|4137.9|4146|4134|0
1621933010000|2021-05-25 08:56:50|4149.5|4137.5|4144.5|4132.5|4149.9|4137.9|4144.5|4132.5|0
1621933020000|2021-05-25 08:57:00|4145|4133|4146|4134|4146|4134|4145|4133|0
1621933030000|2021-05-25 08:57:10|4145.9|4133.9|4142.4|4130.4|4145.9|4133.9|4139.5|4127.5|22
1621933040000|2021-05-25 08:57:20|4142.9|4130.9|4142.9|4130.9|4143.4|4131.4|4142.4|4130.4|0
1621933050000|2021-05-25 08:57:30|4143.4|4131.4|4143.9|4131.9|4145|4133|4143.4|4131.4|0
1621933060000|2021-05-25 08:57:40|4143.5|4131.5|4143.9|4131.9|4143.9|4131.9|4143.4|4131.4|0
1621933070000|2021-05-25 08:57:50|4144.9|4132.9|4144.9|4132.9|4145.4|4133.4|4144.9|4132.9|0
1621933080000|2021-05-25 08:58:00|4145.4|4133.4|4145.9|4133.9|4145.9|4133.9|4145.4|4133.4|0
1621933090000|2021-05-25 08:58:10|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|0
1621933100000|2021-05-25 08:58:20|4144.4|4132.4|4142.4|4130.4|4145.4|4133.4|4142.4|4130.4|1
1621933110000|2021-05-25 08:58:30|4142.5|4130.5|4143|4131|4143|4131|4142.5|4130.5|0
1621933120000|2021-05-25 08:58:40|4142.5|4130.5|4142.4|4130.4|4142.5|4130.5|4142.4|4130.4|0
1621933140000|2021-05-25 08:59:00|4142.5|4130.5|4142.4|4130.4|4142.5|4130.5|4142.4|4130.4|6
1621933150000|2021-05-25 08:59:10|4141.9|4129.9|4141.9|4129.9|4141.9|4129.9|4141.9|4129.9|0
1621933160000|2021-05-25 08:59:20|4142.4|4130.4|4142.4|4130.4|4142.4|4130.4|4142.4|4130.4|0
1621933200000|2021-05-25 09:00:00|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|0
1621933210000|2021-05-25 09:00:10|4144.4|4132.4|4146.9|4134.9|4146.9|4134.9|4144.4|4132.4|3
1621933220000|2021-05-25 09:00:20|4147.4|4135.4|4150.4|4138.4|4150.4|4138.4|4147.4|4135.4|0
1621933230000|2021-05-25 09:00:30|4149.4|4137.4|4147.4|4135.4|4149.4|4137.4|4146.9|4134.9|0
1621933250000|2021-05-25 09:00:50|4146.9|4134.9|4147.9|4135.9|4147.9|4135.9|4146.9|4134.9|0
1621933260000|2021-05-25 09:01:00|4148.4|4136.4|4149.9|4137.9|4149.9|4137.9|4147.4|4135.4|0
1621933270000|2021-05-25 09:01:10|4150.4|4138.4|4152.4|4140.4|4152.4|4140.4|4149.9|4137.9|11
1621933280000|2021-05-25 09:01:20|4152.9|4140.9|4152.4|4140.4|4153.4|4141.4|4152.4|4140.4|2
1621933290000|2021-05-25 09:01:30|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|0
1621933310000|2021-05-25 09:01:50|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|0
1621933320000|2021-05-25 09:02:00|||||||||22
1621933360000|2021-05-25 09:02:40|||||||||1
1621933370000|2021-05-25 09:02:50|||||||||3
1621933390000|2021-05-25 09:03:10|4152.9|4140.9|4152.9|4140.9|4153.4|4141.4|4152.9|4140.9|11
1621933410000|2021-05-25 09:03:30|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|0
1621933420000|2021-05-25 09:03:40|4152.9|4140.9|4152.4|4140.4|4152.9|4140.9|4152.4|4140.4|2
1621933430000|2021-05-25 09:03:50|4151.9|4139.9|4151.4|4139.4|4151.9|4139.9|4151.4|4139.4|0
1621933460000|2021-05-25 09:04:20|4150.9|4138.9|4150.9|4138.9|4150.9|4138.9|4150.9|4138.9|0
1621933470000|2021-05-25 09:04:30|4150.4|4138.4|4150.9|4138.9|4150.9|4138.9|4150.4|4138.4|1
1621933480000|2021-05-25 09:04:40|4151.4|4139.4|4150.9|4138.9|4151.4|4139.4|4150.9|4138.9|1
1621933490000|2021-05-25 09:04:50|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|0
1621933500000|2021-05-25 09:05:00|4151.9|4139.9|4152.4|4140.4|4152.4|4140.4|4151.9|4139.9|0
1621933530000|2021-05-25 09:05:30|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|0
1621933540000|2021-05-25 09:05:40|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|0
1621933560000|2021-05-25 09:06:00|||||||||5
1621933580000|2021-05-25 09:06:20|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|0
1621933590000|2021-05-25 09:06:30|4148.4|4136.4|4148.4|4136.4|4148.4|4136.4|4148.4|4136.4|26
1621933600000|2021-05-25 09:06:40|4148.9|4136.9|4148.4|4136.4|4148.9|4136.9|4148.4|4136.4|15
1621933610000|2021-05-25 09:06:50|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|6
1621933630000|2021-05-25 09:07:10|4148.4|4136.4|4148.4|4136.4|4148.4|4136.4|4148.4|4136.4|9
1621933640000|2021-05-25 09:07:20|4148.9|4136.9|4148.4|4136.4|4148.9|4136.9|4148.4|4136.4|13
1621933650000|2021-05-25 09:07:30|||||||||3
1621933670000|2021-05-25 09:07:50|4148.9|4136.9|4150.4|4138.4|4150.4|4138.4|4148.9|4136.9|1
1621933680000|2021-05-25 09:08:00|4150.9|4138.9|4152.9|4140.9|4152.9|4140.9|4150.9|4138.9|0
1621933690000|2021-05-25 09:08:10|4153.4|4141.4|4154.9|4142.9|4154.9|4142.9|4152.9|4140.9|9
1621933700000|2021-05-25 09:08:20|4155.9|4143.9|4156.4|4144.4|4156.4|4144.4|4154.4|4142.4|0
1621933710000|2021-05-25 09:08:30|4157.4|4145.4|4159.4|4147.4|4160.4|4148.4|4157.4|4145.4|0
1621933720000|2021-05-25 09:08:40|4159.9|4147.9|4159.9|4147.9|4159.9|4147.9|4158.9|4146.9|0
1621933730000|2021-05-25 09:08:50|4158.9|4146.9|4158.9|4146.9|4158.9|4146.9|4158.9|4146.9|0
1621933740000|2021-05-25 09:09:00|4159.4|4147.4|4159.9|4147.9|4159.9|4147.9|4159.4|4147.4|0
1621933750000|2021-05-25 09:09:10|4159.4|4147.4|4161.4|4149.4|4161.4|4149.4|4159.4|4147.4|0
1621933760000|2021-05-25 09:09:20|4160.9|4148.9|4159.4|4147.4|4160.9|4148.9|4158.9|4146.9|0
1621933770000|2021-05-25 09:09:30|4159.9|4147.9|4159.4|4147.4|4160.9|4148.9|4158.9|4146.9|0
1621933780000|2021-05-25 09:09:40|4159.9|4147.9|4159.4|4147.4|4159.9|4147.9|4158.9|4146.9|0
1621933790000|2021-05-25 09:09:50|4160.9|4148.9|4161.9|4149.9|4161.9|4149.9|4160.4|4148.4|15
1621933800000|2021-05-25 09:10:00|4162.4|4150.4|4165.4|4153.4|4165.9|4153.9|4162.4|4150.4|0
1621933810000|2021-05-25 09:10:10|4165.9|4153.9|4165.4|4153.4|4165.9|4153.9|4164.9|4152.9|0
1621933820000|2021-05-25 09:10:20|4164.9|4152.9|4166.4|4154.4|4166.4|4154.4|4164.9|4152.9|5
1621933840000|2021-05-25 09:10:40|4166.9|4154.9|4167.4|4155.4|4167.4|4155.4|4166.4|4154.4|0
1621933850000|2021-05-25 09:10:50|4167.9|4155.9|4170.4|4158.4|4170.4|4158.4|4167.9|4155.9|0
1621933860000|2021-05-25 09:11:00|4170.9|4158.9|4170.9|4158.9|4171.4|4159.4|4170.9|4158.9|0
1621933870000|2021-05-25 09:11:10|4170.4|4158.4|4172.4|4160.4|4172.9|4160.9|4170.4|4158.4|0
1621933880000|2021-05-25 09:11:20|4172.9|4160.9|4171.4|4159.4|4172.9|4160.9|4170.9|4158.9|0
1621933890000|2021-05-25 09:11:30|4170.9|4158.9|4170.9|4158.9|4171.4|4159.4|4170.9|4158.9|0
1621933900000|2021-05-25 09:11:40|4171.4|4159.4|4170.9|4158.9|4171.4|4159.4|4170.9|4158.9|0
1621933910000|2021-05-25 09:11:50|4170.4|4158.4|4168.4|4156.4|4170.9|4158.9|4168.4|4156.4|1
1621933920000|2021-05-25 09:12:00|4167.9|4155.9|4167.9|4155.9|4167.9|4155.9|4167.9|4155.9|0
1621933930000|2021-05-25 09:12:10|4167.4|4155.4|4168.4|4156.4|4168.9|4156.9|4167.4|4155.4|0
1621933940000|2021-05-25 09:12:20|4167.9|4155.9|4164.9|4152.9|4167.9|4155.9|4164.9|4152.9|0
1621933950000|2021-05-25 09:12:30|4163.9|4151.9|4163.9|4151.9|4164.4|4152.4|4163.9|4151.9|0
1621933960000|2021-05-25 09:12:40|4163.4|4151.4|4163.4|4151.4|4163.4|4151.4|4163.4|4151.4|0
1621933970000|2021-05-25 09:12:50|4162.9|4150.9|4162.4|4150.4|4162.9|4150.9|4161.4|4149.4|0
1621933980000|2021-05-25 09:13:00|4161.9|4149.9|4161.9|4149.9|4161.9|4149.9|4161.4|4149.4|0
1621933990000|2021-05-25 09:13:10|4161.4|4149.4|4164.3|4152.3|4164.8|4152.8|4160.9|4148.9|6
1621934010000|2021-05-25 09:13:30|4160.3|4148.3|4160.3|4148.3|4160.3|4148.3|4160.3|4148.3|8
1621934020000|2021-05-25 09:13:40|4160.8|4148.8|4160.3|4148.3|4160.8|4148.8|4160.3|4148.3|2
1621934030000|2021-05-25 09:13:50|4160.8|4148.8|4160.3|4148.3|4160.8|4148.8|4160.3|4148.3|1
1621934040000|2021-05-25 09:14:00|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|0
1621934050000|2021-05-25 09:14:10|4161.8|4149.8|4161.8|4149.8|4162.3|4150.3|4161.8|4149.8|0
1621934060000|2021-05-25 09:14:20|4162.3|4150.3|4161.8|4149.8|4162.3|4150.3|4161.3|4149.3|0
1621934080000|2021-05-25 09:14:40|4162.3|4150.3|4162.4|4150.4|4162.4|4150.4|4161.9|4149.9|0
1621934090000|2021-05-25 09:14:50|4162.3|4150.3|4164.3|4152.3|4164.3|4152.3|4162.3|4150.3|0
1621934100000|2021-05-25 09:15:00|4164.8|4152.8|4164.3|4152.3|4164.8|4152.8|4164.3|4152.3|8
1621934130000|2021-05-25 09:15:30|4162.3|4150.3|4161.8|4149.8|4162.3|4150.3|4161.8|4149.8|2
1621934150000|2021-05-25 09:15:50|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|0
1621934160000|2021-05-25 09:16:00|4161.8|4149.8|4161.8|4149.8|4162.3|4150.3|4161.8|4149.8|0
1621934170000|2021-05-25 09:16:10|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|0
1621934190000|2021-05-25 09:16:30|4161.8|4149.8|4161.3|4149.3|4161.8|4149.8|4161.3|4149.3|0
1621934210000|2021-05-25 09:16:50|4160.8|4148.8|4161.3|4149.3|4161.3|4149.3|4160.8|4148.8|0
1621934220000|2021-05-25 09:17:00|4160.8|4148.8|4163.8|4151.8|4163.8|4151.8|4160.3|4148.3|4
1621934230000|2021-05-25 09:17:10|4164.3|4152.3|4164.3|4152.3|4164.3|4152.3|4164.3|4152.3|2
1621934240000|2021-05-25 09:17:20|4163.8|4151.8|4164.8|4152.8|4164.8|4152.8|4163.8|4151.8|0
1621934280000|2021-05-25 09:18:00|4164.3|4152.3|4164.3|4152.3|4164.3|4152.3|4164.3|4152.3|0
1621934290000|2021-05-25 09:18:10|4167.8|4155.8|4167.8|4155.8|4167.8|4155.8|4167.8|4155.8|2
1621934300000|2021-05-25 09:18:20|4168.3|4156.3|4169.3|4157.3|4169.3|4157.3|4168.3|4156.3|4
1621934310000|2021-05-25 09:18:30|4171.3|4159.3|4172.3|4160.3|4172.3|4160.3|4171.3|4159.3|7
1621934320000|2021-05-25 09:18:40|4173.3|4161.3|4171.8|4159.8|4173.8|4161.8|4169.3|4157.3|3
1621934330000|2021-05-25 09:18:50|4172.3|4160.3|4176.3|4164.3|4176.3|4164.3|4171.3|4159.3|22
1621934340000|2021-05-25 09:19:00|4177.3|4165.3|4177.3|4165.3|4177.3|4165.3|4177.3|4165.3|6
1621934350000|2021-05-25 09:19:10|4177.8|4165.8|4179.8|4167.8|4179.8|4167.8|4177.8|4165.8|10
1621934360000|2021-05-25 09:19:20|4180.3|4168.3|4179.8|4167.8|4180.3|4168.3|4179.8|4167.8|7
1621934370000|2021-05-25 09:19:30|4179.3|4167.3|4178.8|4166.8|4179.3|4167.3|4178.8|4166.8|3
1621934380000|2021-05-25 09:19:40|4178.3|4166.3|4178.3|4166.3|4179.3|4167.3|4178.3|4166.3|2
1621934390000|2021-05-25 09:19:50|4178.8|4166.8|4178.3|4166.3|4178.8|4166.8|4178.3|4166.3|6
1621934400000|2021-05-25 09:20:00|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|0
1621934410000|2021-05-25 09:20:10|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|0
1621934420000|2021-05-25 09:20:20|4178.8|4166.8|4178.8|4166.8|4179.3|4167.3|4178.3|4166.3|1
1621934440000|2021-05-25 09:20:40|4178.3|4166.3|4178.3|4166.3|4178.3|4166.3|4178.3|4166.3|0
1621934450000|2021-05-25 09:20:50|4178.8|4166.8|4179.3|4167.3|4179.3|4167.3|4178.8|4166.8|0
1621934460000|2021-05-25 09:21:00|4178.8|4166.8|4179.3|4167.3|4179.3|4167.3|4178.8|4166.8|0
1621934480000|2021-05-25 09:21:20|4179.8|4167.8|4182.3|4170.3|4182.3|4170.3|4179.8|4167.8|6
1621934490000|2021-05-25 09:21:30|4182.8|4170.8|4183.3|4171.3|4183.3|4171.3|4182.8|4170.8|4
1621934500000|2021-05-25 09:21:40|4184.8|4172.8|4183.3|4171.3|4184.8|4172.8|4182.3|4170.3|4
1621934510000|2021-05-25 09:21:50|4183.8|4171.8|4181.8|4169.8|4183.8|4171.8|4181.8|4169.8|0
1621934520000|2021-05-25 09:22:00|4182.3|4170.3|4181.3|4169.3|4182.8|4170.8|4180.8|4168.8|0
1621934530000|2021-05-25 09:22:10|4181.8|4169.8|4182.3|4170.3|4182.3|4170.3|4181.8|4169.8|0
1621934540000|2021-05-25 09:22:20|4181.3|4169.3|4180.3|4168.3|4181.3|4169.3|4180.3|4168.3|0
1621934550000|2021-05-25 09:22:30|4180.8|4168.8|4180.3|4168.3|4180.8|4168.8|4180.3|4168.3|0
1621934570000|2021-05-25 09:22:50|4181.3|4169.3|4181.3|4169.3|4181.3|4169.3|4181.3|4169.3|4
1621934580000|2021-05-25 09:23:00|4180.8|4168.8|4180.8|4168.8|4180.8|4168.8|4180.8|4168.8|0
1621934590000|2021-05-25 09:23:10|4180.3|4168.3|4178.8|4166.8|4180.3|4168.3|4178.8|4166.8|0
1621934600000|2021-05-25 09:23:20|4179.3|4167.3|4179.8|4167.8|4179.8|4167.8|4179.3|4167.3|0
1621934610000|2021-05-25 09:23:30|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|1
1621934620000|2021-05-25 09:23:40|4179.8|4167.8|4181.8|4169.8|4181.8|4169.8|4179.8|4167.8|0
1621934640000|2021-05-25 09:24:00|4182.8|4170.8|4183.3|4171.3|4183.3|4171.3|4182.8|4170.8|0
1621934650000|2021-05-25 09:24:10|4182.3|4170.3|4180.8|4168.8|4182.3|4170.3|4180.8|4168.8|0
1621934660000|2021-05-25 09:24:20|4180.3|4168.3|4179.8|4167.8|4180.3|4168.3|4179.8|4167.8|0
1621934670000|2021-05-25 09:24:30|4179.3|4167.3|4178.8|4166.8|4179.3|4167.3|4178.3|4166.3|0
1621934680000|2021-05-25 09:24:40|4178.3|4166.3|4179.3|4167.3|4179.3|4167.3|4178.3|4166.3|0
1621934700000|2021-05-25 09:25:00|4179.8|4167.8|4179.8|4167.8|4179.8|4167.8|4179.8|4167.8|0
1621934710000|2021-05-25 09:25:10|4180.8|4168.8|4181.8|4169.8|4181.8|4169.8|4180.8|4168.8|0
1621934720000|2021-05-25 09:25:20|4182.8|4170.8|4184.8|4172.8|4184.8|4172.8|4182.8|4170.8|0
1621934730000|2021-05-25 09:25:30|4185.3|4173.3|4184.8|4172.8|4185.3|4173.3|4184.8|4172.8|1
1621934800000|2021-05-25 09:26:40|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|0
1621934810000|2021-05-25 09:26:50|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|2
1621934830000|2021-05-25 09:27:10|4182.8|4170.8|4182.3|4170.3|4182.8|4170.8|4182.3|4170.3|2
1621934850000|2021-05-25 09:27:30|4181.3|4169.3|4181.8|4169.8|4181.8|4169.8|4181.3|4169.3|0
1621934870000|2021-05-25 09:27:50|4182.3|4170.3|4185.3|4173.3|4185.3|4173.3|4182.3|4170.3|0
1621934880000|2021-05-25 09:28:00|4184.8|4172.8|4185.3|4173.3|4185.3|4173.3|4184.3|4172.3|0
1621934890000|2021-05-25 09:28:10|4186.3|4174.3|4186.3|4174.3|4187.8|4175.8|4186.3|4174.3|0
1621934900000|2021-05-25 09:28:20|4185.8|4173.8|4183.3|4171.3|4185.8|4173.8|4183.3|4171.3|2
1621934910000|2021-05-25 09:28:30|4184.3|4172.3|4182.8|4170.8|4184.3|4172.3|4182.8|4170.8|7
1621934920000|2021-05-25 09:28:40|4183.2|4171.2|4183.3|4171.3|4183.7|4171.7|4183.2|4171.2|0
1621934930000|2021-05-25 09:28:50|4184.2|4172.2|4183.7|4171.7|4184.2|4172.2|4183.7|4171.7|0
1621934940000|2021-05-25 09:29:00|4183.2|4171.2|4182.8|4170.8|4183.2|4171.2|4182.8|4170.8|0
1621934950000|2021-05-25 09:29:10|4181.3|4169.3|4181.3|4169.3|4181.3|4169.3|4181.3|4169.3|2
1621934960000|2021-05-25 09:29:20|4182.3|4170.3|4182.3|4170.3|4182.3|4170.3|4181.3|4169.3|0
1621934970000|2021-05-25 09:29:30|4181.8|4169.8|4182.8|4170.8|4182.8|4170.8|4180.8|4168.8|0
1621934980000|2021-05-25 09:29:40|4182.3|4170.3|4182.3|4170.3|4182.3|4170.3|4182.3|4170.3|0
1621934990000|2021-05-25 09:29:50|4180.8|4168.8|4181.3|4169.3|4181.3|4169.3|4179.3|4167.3|9
1621935000000|2021-05-25 09:30:00|4181.8|4169.8|4184.3|4172.3|4184.3|4172.3|4181.8|4169.8|0
1621935010000|2021-05-25 09:30:10|4183.3|4171.3|4183.3|4171.3|4183.3|4171.3|4182.3|4170.3|1
1621935020000|2021-05-25 09:30:20|4182.8|4170.8|4183.3|4171.3|4183.3|4171.3|4182.3|4170.3|18
1621935030000|2021-05-25 09:30:30|4183.8|4171.8|4182.8|4170.8|4183.8|4171.8|4182.8|4170.8|0
1621935040000|2021-05-25 09:30:40|4183.3|4171.3|4181.8|4169.8|4183.3|4171.3|4181.3|4169.3|0
1621935050000|2021-05-25 09:30:50|4181.3|4169.3|4180.8|4168.8|4181.3|4169.3|4180.3|4168.3|8
1621935060000|2021-05-25 09:31:00|4179.3|4167.3|4180.3|4168.3|4180.3|4168.3|4179.3|4167.3|0
1621935070000|2021-05-25 09:31:10|4180.8|4168.8|4183.8|4171.8|4184.3|4172.3|4180.8|4168.8|0
1621935080000|2021-05-25 09:31:20|4184.3|4172.3|4187.8|4175.8|4187.8|4175.8|4183.8|4171.8|12
1621935090000|2021-05-25 09:31:30|4188.8|4176.8|4188.3|4176.3|4188.8|4176.8|4186.3|4174.3|0
1621935100000|2021-05-25 09:31:40|4187.8|4175.8|4187.3|4175.3|4189.3|4177.3|4187.3|4175.3|10
1621935110000|2021-05-25 09:31:50|4185.3|4173.3|4186.3|4174.3|4187.3|4175.3|4185.3|4173.3|0
1621935120000|2021-05-25 09:32:00|4185.8|4173.8|4185.8|4173.8|4187.8|4175.8|4185.8|4173.8|0
1621935130000|2021-05-25 09:32:10|4185.3|4173.3|4185.3|4173.3|4185.3|4173.3|4185.3|4173.3|0
1621935140000|2021-05-25 09:32:20|4184.8|4172.8|4183.8|4171.8|4184.8|4172.8|4183.3|4171.3|0
1621935150000|2021-05-25 09:32:30|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|0
1621935160000|2021-05-25 09:32:40|4183.8|4171.8|4181.8|4169.8|4183.8|4171.8|4181.8|4169.8|0
1621935170000|2021-05-25 09:32:50|4182.2|4170.2|4182.7|4170.7|4183.2|4171.2|4182.2|4170.2|12
1621935180000|2021-05-25 09:33:00|4183.2|4171.2|4182.7|4170.7|4183.2|4171.2|4182.7|4170.7|5
1621935190000|2021-05-25 09:33:10|4181.3|4169.3|4179.3|4167.3|4181.3|4169.3|4179.3|4167.3|0
1621935200000|2021-05-25 09:33:20|4178.8|4166.8|4177.3|4165.3|4178.8|4166.8|4177.3|4165.3|2
1621935210000|2021-05-25 09:33:30|4176.8|4164.8|4176.8|4164.8|4176.8|4164.8|4176.8|4164.8|0
1621935230000|2021-05-25 09:33:50|4176.3|4164.3|4176.3|4164.3|4176.3|4164.3|4176.3|4164.3|2
1621935240000|2021-05-25 09:34:00|4175.8|4163.8|4175.3|4163.3|4175.8|4163.8|4175.3|4163.3|0
1621935250000|2021-05-25 09:34:10|4174.8|4162.8|4172.3|4160.3|4174.8|4162.8|4172.3|4160.3|0
1621935260000|2021-05-25 09:34:20|4173.2|4161.2|4174.3|4162.3|4174.3|4162.3|4173.2|4161.2|0
1621935270000|2021-05-25 09:34:30|4173.8|4161.8|4174.3|4162.3|4174.3|4162.3|4173.8|4161.8|0
1621935280000|2021-05-25 09:34:40|4173.3|4161.3|4174.2|4162.2|4174.2|4162.2|4173.2|4161.2|0
1621935290000|2021-05-25 09:34:50|4174.7|4162.7|4174.2|4162.2|4174.7|4162.7|4173.7|4161.7|0
1621935300000|2021-05-25 09:35:00|4174.3|4162.3|4175.8|4163.8|4175.8|4163.8|4174.3|4162.3|0
1621935310000|2021-05-25 09:35:10|4177.8|4165.8|4179.7|4167.7|4180.2|4168.2|4177.8|4165.8|0
1621935320000|2021-05-25 09:35:20|4179.2|4167.2|4184.7|4172.7|4185.7|4173.7|4179.2|4167.2|0
1621935330000|2021-05-25 09:35:30|4185.2|4173.2|4182.3|4170.3|4185.7|4173.7|4182.3|4170.3|3
1621935340000|2021-05-25 09:35:40|4181.8|4169.8|4181.8|4169.8|4181.8|4169.8|4181.8|4169.8|0
1621935360000|2021-05-25 09:36:00|4182.3|4170.3|4182.3|4170.3|4182.3|4170.3|4182.3|4170.3|0
1621935370000|2021-05-25 09:36:10|4179.8|4167.8|4179.8|4167.8|4179.8|4167.8|4179.8|4167.8|4
1621935380000|2021-05-25 09:36:20|4179.3|4167.3|4177.3|4165.3|4180.3|4168.3|4177.3|4165.3|0
1621935390000|2021-05-25 09:36:30|4176.8|4164.8|4176.8|4164.8|4179.2|4167.2|4176.3|4164.3|10
1621935400000|2021-05-25 09:36:40|4176.3|4164.3|4176.2|4164.2|4176.8|4164.8|4176.2|4164.2|1
1621935410000|2021-05-25 09:36:50|4175.8|4163.8|4176.3|4164.3|4177.7|4165.7|4175.7|4163.7|10
1621935420000|2021-05-25 09:37:00|4175.7|4163.7|4174.7|4162.7|4176.3|4164.3|4174.7|4162.7|6
1621935430000|2021-05-25 09:37:10|4173.8|4161.8|4169.3|4157.3|4173.8|4161.8|4169.3|4157.3|0
1621935440000|2021-05-25 09:37:20|4168.8|4156.8|4171.2|4159.2|4171.2|4159.2|4168.8|4156.8|0
1621935450000|2021-05-25 09:37:30|4172.3|4160.3|4172.8|4160.8|4172.8|4160.8|4172.3|4160.3|0
1621935460000|2021-05-25 09:37:40|4172.2|4160.2|4173.3|4161.3|4174.8|4162.8|4171.8|4159.8|1
1621935470000|2021-05-25 09:37:50|4173.2|4161.2|4177.3|4165.3|4177.3|4165.3|4173.2|4161.2|0
1621935480000|2021-05-25 09:38:00|4176.8|4164.8|4176.8|4164.8|4176.8|4164.8|4176.8|4164.8|2
1621935490000|2021-05-25 09:38:10|4177.7|4165.7|4177.8|4165.8|4177.8|4165.8|4177.7|4165.7|0
1621935500000|2021-05-25 09:38:20|4172.7|4160.7|4171.7|4159.7|4172.7|4160.7|4171.7|4159.7|12
1621935520000|2021-05-25 09:38:40|4171.2|4159.2|4171.2|4159.2|4171.2|4159.2|4171.2|4159.2|0
1621935530000|2021-05-25 09:38:50|4172.2|4160.2|4171.7|4159.7|4173.2|4161.2|4171.7|4159.7|4
1621935550000|2021-05-25 09:39:10|4171.2|4159.2|4172.2|4160.2|4172.2|4160.2|4171.2|4159.2|10
1621935560000|2021-05-25 09:39:20|4171.7|4159.7|4170.7|4158.7|4171.7|4159.7|4170.2|4158.2|0
1621935570000|2021-05-25 09:39:30|||||||||10
1621935580000|2021-05-25 09:39:40|4170.2|4158.2|4170.2|4158.2|4170.2|4158.2|4170.2|4158.2|0
1621935590000|2021-05-25 09:39:50|4170.7|4158.7|4169.2|4157.2|4171.2|4159.2|4169.2|4157.2|3
1621935600000|2021-05-25 09:40:00|4168.2|4156.2|4171.2|4159.2|4171.2|4159.2|4168.2|4156.2|15
1621935610000|2021-05-25 09:40:10|4171.7|4159.7|4172.2|4160.2|4172.7|4160.7|4170.8|4158.8|0
1621935620000|2021-05-25 09:40:20|4170.8|4158.8|4170.2|4158.2|4172.2|4160.2|4170.2|4158.2|0
1621935630000|2021-05-25 09:40:30|4169.7|4157.7|4169.2|4157.2|4170.2|4158.2|4169.2|4157.2|0
1621935640000|2021-05-25 09:40:40|4168.7|4156.7|4164.2|4152.2|4168.7|4156.7|4164.2|4152.2|0
1621935650000|2021-05-25 09:40:50|4163.7|4151.7|4169.2|4157.2|4169.7|4157.7|4163.7|4151.7|3
1621935660000|2021-05-25 09:41:00|4169.7|4157.7|4169.2|4157.2|4169.7|4157.7|4169.2|4157.2|0
1621935670000|2021-05-25 09:41:10|4167.2|4155.2|4166.8|4154.8|4169.2|4157.2|4163.3|4151.3|58
1621935680000|2021-05-25 09:41:20|4167.2|4155.2|4162.8|4150.8|4167.2|4155.2|4162.8|4150.8|3
1621935690000|2021-05-25 09:41:30|4161.8|4149.8|4161.3|4149.3|4161.8|4149.8|4161.3|4149.3|1
1621935700000|2021-05-25 09:41:40|4160.8|4148.8|4161.3|4149.3|4161.3|4149.3|4160.8|4148.8|51
1621935710000|2021-05-25 09:41:50|4159.2|4147.2|4157.8|4145.8|4159.2|4147.2|4157.8|4145.8|2
1621935720000|2021-05-25 09:42:00|4158.3|4146.3|4162.3|4150.3|4162.3|4150.3|4157.8|4145.8|10
1621935730000|2021-05-25 09:42:10|4161.8|4149.8|4161.8|4149.8|4162.3|4150.3|4160.8|4148.8|0
1621935740000|2021-05-25 09:42:20|4162.3|4150.3|4161.3|4149.3|4162.3|4150.3|4160.8|4148.8|0
1621935750000|2021-05-25 09:42:30|4161.8|4149.8|4160.3|4148.3|4161.8|4149.8|4160.3|4148.3|0
1621935760000|2021-05-25 09:42:40|4161.8|4149.8|4160.8|4148.8|4162.3|4150.3|4160.8|4148.8|0
1621935780000|2021-05-25 09:43:00|4162.3|4150.3|4163.3|4151.3|4163.3|4151.3|4162.3|4150.3|0
1621935790000|2021-05-25 09:43:10|4162.8|4150.8|4162.3|4150.3|4163.7|4151.7|4161.8|4149.8|0
1621935810000|2021-05-25 09:43:30|4162.8|4150.8|4162.3|4150.3|4162.8|4150.8|4162.3|4150.3|0
1621935820000|2021-05-25 09:43:40|4161.8|4149.8|4162.7|4150.7|4162.7|4150.7|4161.8|4149.8|0
1621935830000|2021-05-25 09:43:50|4163.7|4151.7|4164.2|4152.2|4164.7|4152.7|4163.7|4151.7|2
1621935850000|2021-05-25 09:44:10|4163.8|4151.8|4162.8|4150.8|4163.8|4151.8|4162.8|4150.8|15
1621935860000|2021-05-25 09:44:20|4160.8|4148.8|4161.3|4149.3|4161.8|4149.8|4160.8|4148.8|1
1621935870000|2021-05-25 09:44:30|4160.8|4148.8|4161.3|4149.3|4161.3|4149.3|4160.8|4148.8|0
1621935880000|2021-05-25 09:44:40|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|0
1621935890000|2021-05-25 09:44:50|4160.7|4148.7|4161.3|4149.3|4161.3|4149.3|4160.7|4148.7|5
1621935900000|2021-05-25 09:45:00|4161.2|4149.2|4161.3|4149.3|4161.8|4149.8|4160.8|4148.8|5
1621935910000|2021-05-25 09:45:10|4161.7|4149.7|4164.2|4152.2|4164.2|4152.2|4161.2|4149.2|0
1621935920000|2021-05-25 09:45:20|4161.3|4149.3|4163.7|4151.7|4164.2|4152.2|4161.3|4149.3|0
1621935930000|2021-05-25 09:45:30|4162.2|4150.2|4162.2|4150.2|4162.3|4150.3|4161.2|4149.2|13
1621935940000|2021-05-25 09:45:40|4163.7|4151.7|4163.7|4151.7|4163.7|4151.7|4163.7|4151.7|0
1621935950000|2021-05-25 09:45:50|4163.2|4151.2|4162.7|4150.7|4163.2|4151.2|4161.2|4149.2|5
1621935960000|2021-05-25 09:46:00|4165.2|4153.2|4167.3|4155.3|4167.3|4155.3|4165.2|4153.2|18
1621935970000|2021-05-25 09:46:10|4167.7|4155.7|4167.8|4155.8|4168.2|4156.2|4167.7|4155.7|0
1621935980000|2021-05-25 09:46:20|4168.3|4156.3|4169.3|4157.3|4169.3|4157.3|4167.8|4155.8|0
1621935990000|2021-05-25 09:46:30|4170.3|4158.3|4170.3|4158.3|4171.2|4159.2|4170.3|4158.3|0
1621936000000|2021-05-25 09:46:40|4169.8|4157.8|4168.3|4156.3|4169.8|4157.8|4168.3|4156.3|1
1621936010000|2021-05-25 09:46:50|4168.8|4156.8|4164.8|4152.8|4168.8|4156.8|4164.8|4152.8|10
1621936030000|2021-05-25 09:47:10|||||||||3
1621936040000|2021-05-25 09:47:20|4164.7|4152.7|4164.8|4152.8|4164.8|4152.8|4164.7|4152.7|0
1621936050000|2021-05-25 09:47:30|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|25
1621936060000|2021-05-25 09:47:40|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|16
1621936070000|2021-05-25 09:47:50|4161.7|4149.7|4161.7|4149.7|4162.2|4150.2|4161.7|4149.7|0
1621936080000|2021-05-25 09:48:00|4163.3|4151.3|4160.3|4148.3|4163.3|4151.3|4160.3|4148.3|14
1621936090000|2021-05-25 09:48:10|4163.3|4151.3|4162.8|4150.8|4163.3|4151.3|4162.8|4150.8|4
1621936100000|2021-05-25 09:48:20|4163.3|4151.3|4163.3|4151.3|4163.3|4151.3|4163.3|4151.3|0
1621936120000|2021-05-25 09:48:40|4163.8|4151.8|4163.7|4151.7|4163.8|4151.8|4163.3|4151.3|0
1621936130000|2021-05-25 09:48:50|4163.8|4151.8|4164.3|4152.3|4164.3|4152.3|4163.8|4151.8|0
1621936150000|2021-05-25 09:49:10|||||||||2
1621936160000|2021-05-25 09:49:20|||||||||2
1621936180000|2021-05-25 09:49:40|4165.3|4153.3|4169.8|4157.8|4170.3|4158.3|4165.3|4153.3|10
1621936190000|2021-05-25 09:49:50|4169.7|4157.7|4167.2|4155.2|4169.7|4157.7|4167.2|4155.2|0
1621936200000|2021-05-25 09:50:00|4167.3|4155.3|4166.8|4154.8|4167.3|4155.3|4166.8|4154.8|0
1621936210000|2021-05-25 09:50:10|4166.7|4154.7|4167.2|4155.2|4167.2|4155.2|4166.7|4154.7|4
1621936220000|2021-05-25 09:50:20|4166.8|4154.8|4166.8|4154.8|4166.8|4154.8|4166.8|4154.8|0
1621936230000|2021-05-25 09:50:30|4155.5|4135.5|4166.3|4154.3|4166.8|4154.8|4155.5|4135.5|4
1621936240000|2021-05-25 09:50:40|4166.8|4154.8|4169.3|4157.3|4169.3|4157.3|4166.8|4154.8|0
1621936250000|2021-05-25 09:50:50|4167.3|4155.3|4167.3|4155.3|4168.3|4156.3|4166.8|4154.8|5
1621936260000|2021-05-25 09:51:00|4166.8|4154.8|4168.8|4156.8|4168.8|4156.8|4166.8|4154.8|1
1621936270000|2021-05-25 09:51:10|4170.3|4158.3|4172.8|4160.8|4172.8|4160.8|4170.3|4158.3|0
1621936280000|2021-05-25 09:51:20|4171.8|4159.8|4172.8|4160.8|4173.2|4161.2|4170.8|4158.8|16
1621936290000|2021-05-25 09:51:30|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|0
1621936300000|2021-05-25 09:51:40|4172.7|4160.7|4170.7|4158.7|4173.2|4161.2|4170.7|4158.7|6
1621936310000|2021-05-25 09:51:50|4170.8|4158.8|4170.7|4158.7|4171.3|4159.3|4170.7|4158.7|4
1621936320000|2021-05-25 09:52:00|4170.8|4158.8|4169.8|4157.8|4170.8|4158.8|4169.8|4157.8|0
1621936330000|2021-05-25 09:52:10|4169.3|4157.3|4165.8|4153.8|4169.3|4157.3|4165.8|4153.8|1
1621936340000|2021-05-25 09:52:20|4166.2|4154.2|4166.7|4154.7|4167.2|4155.2|4166.2|4154.2|0
1621936350000|2021-05-25 09:52:30|4168.8|4156.8|4169.3|4157.3|4170.2|4158.2|4168.8|4156.8|1
1621936360000|2021-05-25 09:52:40|4168.8|4156.8|4167.8|4155.8|4169.3|4157.3|4167.3|4155.3|0
1621936370000|2021-05-25 09:52:50|4168.2|4156.2|4168.2|4156.2|4168.2|4156.2|4168.2|4156.2|0
1621936380000|2021-05-25 09:53:00|4168.7|4156.7|4168.7|4156.7|4169.7|4157.7|4168.2|4156.2|2
1621936390000|2021-05-25 09:53:10|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|0
1621936400000|2021-05-25 09:53:20|4168.2|4156.2|4167.7|4155.7|4168.2|4156.2|4167.7|4155.7|0
1621936410000|2021-05-25 09:53:30|4168.3|4156.3|4166.7|4154.7|4168.3|4156.3|4166.7|4154.7|0
1621936420000|2021-05-25 09:53:40|4166.3|4154.3|4166.2|4154.2|4167.2|4155.2|4165.2|4153.2|8
1621936430000|2021-05-25 09:53:50|4165.7|4153.7|4163.7|4151.7|4166.2|4154.2|4163.7|4151.7|1
1621936440000|2021-05-25 09:54:00|4160.7|4148.7|4160.7|4148.7|4161.2|4149.2|4160.2|4148.2|2
1621936450000|2021-05-25 09:54:10|4161.7|4149.7|4163.2|4151.2|4164.2|4152.2|4161.7|4149.7|2
1621936460000|2021-05-25 09:54:20|4163.7|4151.7|4164.2|4152.2|4164.2|4152.2|4163.7|4151.7|0
1621936470000|2021-05-25 09:54:30|4164.7|4152.7|4163.2|4151.2|4164.7|4152.7|4161.7|4149.7|3
1621936480000|2021-05-25 09:54:40|4162.7|4150.7|4162.7|4150.7|4163.2|4151.2|4161.7|4149.7|1
1621936490000|2021-05-25 09:54:50|4162.2|4150.2|4163.7|4151.7|4163.7|4151.7|4159.8|4147.8|44
1621936500000|2021-05-25 09:55:00|4164.7|4152.7|4164.7|4152.7|4167.3|4155.3|4161.7|4149.7|8
1621936510000|2021-05-25 09:55:10|4165.2|4153.2|4165.7|4153.7|4165.7|4153.7|4165.2|4153.2|0
1621936520000|2021-05-25 09:55:20|4165.2|4153.2|4165.8|4153.8|4166.2|4154.2|4165.2|4153.2|1
1621936540000|2021-05-25 09:55:40|4166.3|4154.3|4166.8|4154.8|4166.8|4154.8|4166.3|4154.3|1
1621936550000|2021-05-25 09:55:50|4166.3|4154.3|4166.8|4154.8|4166.8|4154.8|4166.3|4154.3|0
1621936560000|2021-05-25 09:56:00|4168.7|4156.7|4169.7|4157.7|4170.2|4158.2|4168.7|4156.7|8
1621936570000|2021-05-25 09:56:10|4170.2|4158.2|4170.7|4158.7|4170.7|4158.7|4170.2|4158.2|1
1621936580000|2021-05-25 09:56:20|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|0
1621936590000|2021-05-25 09:56:30|4170.2|4158.2|4171.2|4159.2|4171.2|4159.2|4170.2|4158.2|0
1621936600000|2021-05-25 09:56:40|4170.7|4158.7|4172.7|4160.7|4172.7|4160.7|4170.7|4158.7|0
1621936610000|2021-05-25 09:56:50|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|0
1621936620000|2021-05-25 09:57:00|4172.7|4160.7|4173.2|4161.2|4173.2|4161.2|4172.7|4160.7|8
1621936630000|2021-05-25 09:57:10|4172.7|4160.7|4172.8|4160.8|4172.8|4160.8|4172.7|4160.7|1
1621936640000|2021-05-25 09:57:20|4172.7|4160.7|4172.8|4160.8|4172.8|4160.8|4172.3|4160.3|0
1621936650000|2021-05-25 09:57:30|4172.7|4160.7|4172.8|4160.8|4173.2|4161.2|4172.7|4160.7|2
1621936670000|2021-05-25 09:57:50|4173.3|4161.3|4173.2|4161.2|4173.3|4161.3|4172.8|4160.8|1
1621936680000|2021-05-25 09:58:00|4173.3|4161.3|4173.3|4161.3|4173.3|4161.3|4173.2|4161.2|10
1621936690000|2021-05-25 09:58:10|4173.2|4161.2|4173.3|4161.3|4173.3|4161.3|4173.2|4161.2|1
1621936700000|2021-05-25 09:58:20|4177.2|4165.2|4176.8|4164.8|4177.7|4165.7|4176.8|4164.8|23
1621936710000|2021-05-25 09:58:30|4176.3|4164.3|4175.3|4163.3|4176.3|4164.3|4175.3|4163.3|0
1621936720000|2021-05-25 09:58:40|4175.7|4163.7|4176.3|4164.3|4177.7|4165.7|4175.3|4163.3|0
1621936730000|2021-05-25 09:58:50|4176.8|4164.8|4176.3|4164.3|4176.8|4164.8|4176.3|4164.3|0
1621936740000|2021-05-25 09:59:00|4176.7|4164.7|4178.7|4166.7|4178.7|4166.7|4176.3|4164.3|8
1621936750000|2021-05-25 09:59:10|4178.2|4166.2|4178.7|4166.7|4179.2|4167.2|4176.7|4164.7|1
1621936760000|2021-05-25 09:59:20|4178.2|4166.2|4179.7|4167.7|4179.7|4167.7|4178.2|4166.2|0
1621936770000|2021-05-25 09:59:30|4179.2|4167.2|4175.7|4163.7|4179.7|4167.7|4174.7|4162.7|3
1621936780000|2021-05-25 09:59:40|4175.2|4163.2|4179.7|4167.7|4180.2|4168.2|4171.7|4155.2|14
1621936790000|2021-05-25 09:59:50|4180.7|4168.7|4178.2|4166.2|4180.7|4168.7|4177.7|4165.7|1
1621949930000|2021-05-25 13:38:50|4224|4204|4224|4204|4224|4204|4224|4204|0
1622082600000|2021-05-27 02:30:00|4131.7|4119.7|4125.5|4109.5|4131.7|4119.7|4124.5|4108|8
1622082610000|2021-05-27 02:30:10|4125|4109|4127|4111|4127|4112.3|4121|4108.5|3
1622082620000|2021-05-27 02:30:20|4124.5|4112.5|4125.5|4109.5|4129|4112.5|4122.5|4105|9
1622082630000|2021-05-27 02:30:30|4126|4110|4126.5|4110.5|4126.5|4110.5|4125.5|4109.5|0
1622082640000|2021-05-27 02:30:40|4126|4110|4123.6|4111.6|4126|4111.6|4123.6|4110|1
1622082650000|2021-05-27 02:30:50|4126|4110|4126|4110|4126|4110|4126|4110|0
1622082660000|2021-05-27 02:31:00|4124.6|4112.6|4125.6|4113.6|4126.2|4114.2|4124.6|4112.6|0
1622082670000|2021-05-27 02:31:10|4121|4109|4118.9|4106.9|4122.9|4110.9|4118.4|4106|7
1622082680000|2021-05-27 02:31:20|4118.4|4106.4|4117|4105|4121.1|4106.6|4117|4105|4
1622082690000|2021-05-27 02:31:30|4116.9|4104.9|4116.5|4104.5|4117.4|4105.4|4116.5|4104.5|1
1622082700000|2021-05-27 02:31:40|4117|4105|4118.7|4106.7|4121.1|4106.7|4116.5|4104.5|0
1622082710000|2021-05-27 02:31:50|4118.6|4106.6|4123.7|4107.7|4123.7|4107.7|4118.6|4105.2|0
1622082720000|2021-05-27 02:32:00|4123.2|4107.2|4122.7|4106.7|4123.2|4109.7|4119.7|4106.7|0
1622082730000|2021-05-27 02:32:10|4123.2|4107.2|4131.7|4115.7|4131.7|4115.7|4121.7|4107.2|0
1622082740000|2021-05-27 02:32:20|4130.6|4118.6|4135.2|4119.2|4136.2|4124.2|4130.6|4114.7|6
1622082750000|2021-05-27 02:32:30|4135.7|4119.7|4136.2|4124.2|4138.1|4125.2|4133.2|4119.2|0
1622082760000|2021-05-27 02:32:40|4135.7|4123.7|4134.7|4122.7|4136.2|4124.2|4134.7|4122.7|0
1622082770000|2021-05-27 02:32:50|4136.2|4120.2|4131.7|4119.7|4136.2|4122.6|4131.7|4119.7|0
1622082780000|2021-05-27 02:33:00|4131.3|4115.3|4132.2|4116.2|4132.2|4118.7|4130.7|4115.2|0
1622082790000|2021-05-27 02:33:10|4131.1|4119.1|4131.7|4119.7|4132.2|4120.2|4131.1|4119.1|4
1622082800000|2021-05-27 02:33:20|4134.2|4118.2|4134.2|4118.2|4134.2|4118.2|4134.2|4118.2|0
1622082810000|2021-05-27 02:33:30|4133.8|4121.8|4136.2|4120.2|4136.2|4121.8|4133.2|4120.2|0
1622082820000|2021-05-27 02:33:40|4132.8|4120.8|4134.4|4122.4|4134.4|4122.4|4132.8|4120.8|0
1622082830000|2021-05-27 02:33:50|4134.9|4122.9|4137.8|4125.8|4140.7|4126.3|4134.8|4122.8|20
1622082840000|2021-05-27 02:34:00|4137.3|4125.3|4134.7|4122.7|4137.3|4125.3|4134.7|4122.7|0
1622082850000|2021-05-27 02:34:10|4133.7|4121.7|4133.7|4121.7|4133.7|4121.7|4133.7|4121.7|0
1622082860000|2021-05-27 02:34:20|4134.2|4122.2|4134.2|4122.2|4134.2|4122.2|4134.2|4122.2|0
1622082870000|2021-05-27 02:34:30|4133.7|4121.7|4135.5|4123.5|4135.5|4123.5|4133.7|4121.7|1
1622082880000|2021-05-27 02:34:40|4136.1|4124.1|4136|4124|4136.1|4124.1|4135.5|4123.5|0
1622082890000|2021-05-27 02:34:50|4135.5|4123.5|4135.5|4123.5|4135.5|4123.5|4135.5|4123.5|2
1622082900000|2021-05-27 02:35:00|4135.6|4123.6|4137.2|4125.2|4137.2|4125.2|4135.5|4123.5|0
1622082910000|2021-05-27 02:35:10|4137.7|4125.7|4137.7|4125.7|4137.7|4125.7|4137.7|4125.7|0
1622082920000|2021-05-27 02:35:20|4137.6|4125.6|4138.7|4126.7|4138.7|4126.7|4137.6|4125.6|0
1622082930000|2021-05-27 02:35:30|4139.1|4127.1|4138.7|4126.7|4139.2|4127.2|4138.7|4126.7|0
1622082940000|2021-05-27 02:35:40|4138.6|4126.6|4138.1|4126.1|4138.6|4126.6|4138.1|4126.1|0
1622082950000|2021-05-27 02:35:50|4137.6|4125.6|4137.5|4125.5|4138.1|4126.1|4137.1|4125.1|0
1622082960000|2021-05-27 02:36:00|4137.6|4125.6|4137.1|4125.1|4137.6|4125.6|4137.1|4125.1|0
1622082970000|2021-05-27 02:36:10|4137|4125|4136.6|4124.6|4137|4125|4136.1|4124.1|0
1622082980000|2021-05-27 02:36:20|4136.1|4124.1|4136|4124|4136.1|4124.1|4136|4124|0
1622082990000|2021-05-27 02:36:30|4135.6|4123.6|4135.5|4123.5|4135.6|4123.6|4135.5|4123.5|7
1622083010000|2021-05-27 02:36:50|4136|4124|4136.5|4124.5|4136.5|4124.5|4136|4124|1
1622083020000|2021-05-27 02:37:00|4137|4125|4137.5|4125.5|4137.5|4125.5|4136.6|4124.6|0
1622083030000|2021-05-27 02:37:10|4137.1|4125.1|4138.7|4126.7|4138.7|4126.7|4137.1|4125.1|9
1622083040000|2021-05-27 02:37:20|4138.2|4126.2|4138.7|4126.7|4139.2|4127.2|4138.2|4126.2|0
1622083050000|2021-05-27 02:37:30|4138.2|4126.2|4138.7|4126.7|4138.7|4126.7|4137.7|4125.7|0
1622083060000|2021-05-27 02:37:40|4139.2|4127.2|4138.2|4126.2|4139.2|4127.2|4137.3|4125.3|0
1622083070000|2021-05-27 02:37:50|4137.7|4125.7|4137.6|4125.6|4137.7|4125.7|4137.1|4125.1|0
1622083080000|2021-05-27 02:38:00|4137.2|4125.2|4137.6|4125.6|4137.6|4125.6|4137.2|4125.2|1
1622083090000|2021-05-27 02:38:10|4137.2|4125.2|4138.2|4126.2|4138.7|4126.7|4136.7|4124.7|0
1622083100000|2021-05-27 02:38:20|4138.7|4126.7|4141.2|4129.2|4141.7|4129.7|4137.8|4125.8|0
1622083110000|2021-05-27 02:38:30|4140.7|4128.7|4139.1|4127.1|4141.2|4129.2|4139.1|4127.1|0
1622083120000|2021-05-27 02:38:40|4138.3|4126.3|4137|4125|4138.9|4126.9|4137|4125|4
1622083130000|2021-05-27 02:38:50|4136.5|4124.5|4137|4125|4137|4125|4136|4124|0
1622083150000|2021-05-27 02:39:10|4137.5|4125.5|4138|4126|4138|4126|4137|4125|0
1622083160000|2021-05-27 02:39:20|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|0
1622083180000|2021-05-27 02:39:40|4139.1|4127.1|4141.7|4129.7|4142.1|4130.1|4139.1|4126.1|0
1622083190000|2021-05-27 02:39:50|4141.6|4129.6|4141.6|4129.6|4141.6|4129.6|4141.6|4129.6|0
1622083200000|2021-05-27 02:40:00|4141.1|4129.1|4142.1|4130.1|4142.1|4130.1|4141.1|4129.1|2
1622083210000|2021-05-27 02:40:10|4141.6|4129.6|4141.6|4129.6|4141.6|4129.6|4141.6|4129.6|0
1622083220000|2021-05-27 02:40:20|4142|4130|4142.1|4130.1|4142.1|4130.1|4142|4130|0
1622083240000|2021-05-27 02:40:40|4142.6|4130.6|4142.6|4130.6|4143.1|4131.1|4142.1|4130.1|0
1622083250000|2021-05-27 02:40:50|4143.1|4131.1|4142.6|4130.6|4145.1|4131.6|4141.3|4129.1|0
1622083260000|2021-05-27 02:41:00|4143.6|4131.6|4143.7|4131.7|4143.7|4131.7|4142.6|4130.6|20
1622083270000|2021-05-27 02:41:10|4148.9|4136.9|4150|4138|4150|4138|4148.4|4136.4|7
1622083280000|2021-05-27 02:41:20|4149.4|4137.4|4149.4|4137.4|4149.4|4137.4|4149.4|4137.4|4
1622083290000|2021-05-27 02:41:30|4149.9|4137.9|4148.4|4136.4|4149.9|4137.9|4148.4|4136.4|10
1622083300000|2021-05-27 02:41:40|4148.3|4136.3|4149.4|4137.4|4149.4|4137.4|4148.3|4136.3|5
1622083310000|2021-05-27 02:41:50|4149.3|4137.3|4148.3|4136.3|4149.3|4137.3|4148.3|4136.3|0
1622083320000|2021-05-27 02:42:00|4148.4|4136.4|4148.3|4136.3|4148.4|4136.4|4148.3|4136.3|1
1622083330000|2021-05-27 02:42:10|4148.4|4136.4|4143.9|4131.9|4148.4|4136.4|4143.9|4131.9|8
1622083340000|2021-05-27 02:42:20|4143.4|4131.4|4142.9|4130.9|4143.4|4131.4|4142.9|4130.9|1
1622083350000|2021-05-27 02:42:30|4142.4|4130.4|4143.9|4131.9|4143.9|4131.9|4142.4|4130.4|0
1622083360000|2021-05-27 02:42:40|4144.3|4132.3|4144.4|4132.4|4144.4|4132.4|4143.4|4131.4|0
1622083370000|2021-05-27 02:42:50|4143.9|4131.9|4143.9|4131.9|4143.9|4131.9|4143.9|4131.9|0
1622083380000|2021-05-27 02:43:00|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|4144.8|4132.8|0
1622083390000|2021-05-27 02:43:10|4144.8|4132.8|4144.8|4132.8|4144.9|4132.9|4144.3|4132.3|0
1622083400000|2021-05-27 02:43:20|4145.3|4133.3|4146.3|4134.3|4146.8|4134.8|4145.3|4133.3|0
1622083410000|2021-05-27 02:43:30|4144.5|4132.5|4147.8|4135.8|4147.9|4135.9|4144.5|4132.5|1
1622083420000|2021-05-27 02:43:40|4147.3|4135.3|4145.8|4133.8|4147.3|4135.3|4145.8|4133.8|1
1622083430000|2021-05-27 02:43:50|4145.7|4133.7|4144.8|4132.8|4145.7|4133.7|4144.8|4132.8|5
1622083440000|2021-05-27 02:44:00|4144.7|4132.7|4144.7|4132.7|4144.7|4132.7|4144.2|4132.2|1
1622083450000|2021-05-27 02:44:10|4144.2|4132.2|4140.3|4128.3|4144.2|4132.2|4140.3|4128.3|31
1622083460000|2021-05-27 02:44:20|4140.2|4128.2|4137.9|4125.9|4140.2|4128.2|4137.9|4125.9|18
1622083470000|2021-05-27 02:44:30|4137.8|4125.8|4138.8|4126.8|4139.3|4127.3|4137.8|4125.8|18
1622083480000|2021-05-27 02:44:40|4138.3|4126.3|4140.2|4128.2|4140.7|4128.7|4138.3|4126.3|7
1622083490000|2021-05-27 02:44:50|4140.7|4128.7|4140.7|4128.7|4141.1|4129.1|4140.2|4128.2|6
1622083500000|2021-05-27 02:45:00|4141.2|4129.2|4140.7|4128.7|4141.2|4129.2|4139.8|4127.8|1
1622083510000|2021-05-27 02:45:10|4140.2|4128.2|4140.6|4128.6|4141.2|4129.2|4140.2|4128.2|6
1622083520000|2021-05-27 02:45:20|4140.7|4128.7|4142.2|4130.2|4142.6|4130.6|4140.7|4128.7|13
1622083530000|2021-05-27 02:45:30|4141.7|4129.7|4143.2|4131.2|4143.6|4131.6|4141.6|4129.6|0
1622083540000|2021-05-27 02:45:40|4143.1|4131.1|4141.3|4129.3|4143.1|4131.1|4141.3|4129.3|14
1622083550000|2021-05-27 02:45:50|4141.8|4129.8|4141.8|4129.8|4142.3|4130.3|4141.8|4129.8|0
1622083560000|2021-05-27 02:46:00|4141.3|4129.3|4140.3|4128.3|4141.3|4129.3|4139.8|4127.8|1
1622083580000|2021-05-27 02:46:20|4140.8|4128.8|4140.8|4128.8|4141.3|4129.3|4140.3|4128.3|0
1622083590000|2021-05-27 02:46:30|4140.3|4128.3|4139.8|4127.8|4140.3|4128.3|4138.8|4126.8|0
1622083600000|2021-05-27 02:46:40|4138.8|4126.8|4138.3|4126.3|4138.8|4126.8|4138.3|4126.3|0
1622083610000|2021-05-27 02:46:50|||||||||2
1622083620000|2021-05-27 02:47:00|4138.2|4126.2|4135.7|4123.7|4138.2|4126.2|4135.7|4123.7|5
1622083630000|2021-05-27 02:47:10|4135.2|4123.2|4135.8|4123.8|4136.3|4124.3|4135.2|4123.2|2
1622083650000|2021-05-27 02:47:30|4136.2|4124.2|4136.2|4124.2|4136.2|4124.2|4135.7|4123.7|1
1622083660000|2021-05-27 02:47:40|4135.8|4123.8|4136.3|4124.3|4136.3|4124.3|4135.7|4123.7|0
1622083670000|2021-05-27 02:47:50|4135.8|4123.8|4135.3|4123.3|4136.2|4124.2|4135.3|4123.3|0
1622083680000|2021-05-27 02:48:00|4135.7|4123.7|4136.2|4124.2|4136.2|4124.2|4135.7|4123.7|0
1622083690000|2021-05-27 02:48:10|4135.8|4123.8|4136.2|4124.2|4136.2|4124.2|4135.3|4123.3|0
1622083700000|2021-05-27 02:48:20|4135.8|4123.8|4135.2|4123.2|4135.8|4123.8|4135.2|4123.2|6
1622083710000|2021-05-27 02:48:30|||||||||2
1622083720000|2021-05-27 02:48:40|4133.8|4121.8|4131.7|4119.7|4133.8|4121.8|4131.7|4119.7|16
1622083730000|2021-05-27 02:48:50|4131.8|4119.8|4131.8|4119.8|4131.8|4119.8|4131.8|4119.8|0
1622083740000|2021-05-27 02:49:00|4132.2|4120.2|4133.8|4121.8|4133.8|4121.8|4132.2|4120.2|2
1622083750000|2021-05-27 02:49:10|4133.3|4121.3|4134.3|4122.3|4134.3|4122.3|4133.3|4121.3|20
1622083760000|2021-05-27 02:49:20|4134.8|4122.8|4134.8|4122.8|4134.8|4122.8|4134.8|4122.8|20
1622083770000|2021-05-27 02:49:30|4134.3|4122.3|4133.4|4121.4|4134.3|4122.3|4133.4|4121.4|0
1622083780000|2021-05-27 02:49:40|4132.8|4120.8|4132.8|4120.8|4132.8|4120.8|4132.8|4120.8|0
1622083790000|2021-05-27 02:49:50|4132.3|4120.3|4131.3|4119.3|4132.8|4120.8|4131.3|4119.3|2
1622083800000|2021-05-27 02:50:00|4131.7|4119.7|4131.3|4119.3|4134.3|4122.3|4131.3|4119.3|0
1622083810000|2021-05-27 02:50:10|4130.8|4118.8|4132.3|4120.3|4132.3|4120.3|4130.8|4118.8|0
1622083820000|2021-05-27 02:50:20|4131.9|4119.9|4130.8|4118.8|4131.9|4119.9|4130.8|4118.8|1
1622083830000|2021-05-27 02:50:30|||||||||4
1622083840000|2021-05-27 02:50:40|||||||||30
1622083850000|2021-05-27 02:50:50|4131.3|4119.3|4132.3|4120.3|4132.8|4120.8|4131.3|4119.3|0
1622083860000|2021-05-27 02:51:00|4132.8|4120.8|4133.8|4121.8|4133.8|4121.8|4131.8|4119.8|6
1622083870000|2021-05-27 02:51:10|4134.3|4122.3|4136.8|4124.8|4136.8|4124.8|4134.3|4122.3|0
1622083880000|2021-05-27 02:51:20|4137.3|4125.3|4140.8|4128.8|4140.8|4128.8|4137.3|4125.3|0
1622083890000|2021-05-27 02:51:30|4143.4|4131.4|4145.3|4133.3|4145.3|4133.3|4143.4|4131.4|0
1622083900000|2021-05-27 02:51:40|4145.8|4133.8|4146.8|4134.8|4146.8|4134.8|4145.8|4133.8|0
1622083910000|2021-05-27 02:51:50|4149.2|4137.2|4146.8|4134.8|4149.2|4137.2|4146.3|4134.3|0
1622083920000|2021-05-27 02:52:00|4147.3|4135.3|4148.8|4136.8|4148.8|4136.8|4147.3|4135.3|8
1622083930000|2021-05-27 02:52:10|4149.2|4137.2|4149.8|4137.8|4150.7|4138.7|4147.8|4135.8|41
1622083940000|2021-05-27 02:52:20|4149.3|4137.3|4150.7|4138.7|4150.7|4138.7|4148.3|4136.3|9
1622083950000|2021-05-27 02:52:30|4151.2|4139.2|4149.7|4137.7|4151.2|4139.2|4149.7|4137.7|0
1622083960000|2021-05-27 02:52:40|4149.3|4137.3|4149.2|4137.2|4149.3|4137.3|4147.8|4135.8|0
1622083970000|2021-05-27 02:52:50|4149.7|4137.7|4149.7|4137.7|4149.7|4137.7|4149.7|4137.7|0
1622083980000|2021-05-27 02:53:00|4150.2|4138.2|4156.2|4144.2|4156.2|4144.2|4150.2|4138.2|7
1622083990000|2021-05-27 02:53:10|4156.1|4144.1|4155.7|4143.7|4156.7|4144.7|4154.7|4142.7|0
1622084000000|2021-05-27 02:53:20|4156.2|4144.2|4156.7|4144.7|4157.2|4145.2|4155.7|4143.7|3
1622084010000|2021-05-27 02:53:30|4155.7|4143.7|4156.8|4144.8|4157.3|4145.3|4155.7|4143.7|6
1622084020000|2021-05-27 02:53:40|4157.2|4145.2|4157.3|4145.3|4157.3|4145.3|4156.8|4144.8|1
1622084030000|2021-05-27 02:53:50|4155.2|4139.2|4162.3|4150.3|4162.3|4150.3|4155.2|4139.2|2
1622084040000|2021-05-27 02:54:00|4163.2|4151.2|4165.2|4153.2|4165.2|4153.2|4163.2|4151.2|12
1622084050000|2021-05-27 02:54:10|4164.7|4152.7|4161.2|4149.2|4165.2|4153.2|4160.7|4148.7|4
1622084060000|2021-05-27 02:54:20|4162.2|4150.2|4162.7|4150.7|4162.7|4150.7|4161.2|4149.2|0
1622084070000|2021-05-27 02:54:30|4163.2|4151.2|4162.7|4150.7|4163.2|4151.2|4161.6|4149.6|2
1622084080000|2021-05-27 02:54:40|4163.1|4151.1|4166.1|4154.1|4166.1|4154.1|4162.7|4150.7|10
1622084090000|2021-05-27 02:54:50|4166.6|4154.6|4165.6|4153.6|4166.6|4154.6|4165.1|4153.1|1
1622084100000|2021-05-27 02:55:00|4166.1|4154.1|4166.6|4154.6|4166.6|4154.6|4166.1|4154.1|2
1622084110000|2021-05-27 02:55:10|4166.1|4154.1|4166.1|4154.1|4166.1|4154.1|4166.1|4154.1|5
1622084120000|2021-05-27 02:55:20|4165.6|4153.6|4166.6|4154.6|4166.6|4154.6|4165.6|4153.6|0
1622084130000|2021-05-27 02:55:30|4166.1|4154.1|4166.6|4154.6|4166.6|4154.6|4166.1|4154.1|0
1622084140000|2021-05-27 02:55:40|4166.1|4154.1|4166|4154|4166.2|4154.2|4165.7|4153.7|15
1622084150000|2021-05-27 02:55:50|4167|4155|4168|4156|4168.4|4156.4|4167|4155|26
1622084160000|2021-05-27 02:56:00|4168.9|4156.9|4167.9|4155.9|4169.4|4157.4|4167.9|4155.9|13
1622084170000|2021-05-27 02:56:10|4168.4|4156.4|4168.5|4156.5|4168.5|4156.5|4167.4|4155.4|2
1622084180000|2021-05-27 02:56:20|4167.9|4155.9|4167.9|4155.9|4167.9|4155.9|4167.4|4155.4|0
1622084190000|2021-05-27 02:56:30|4168|4156|4168.9|4156.9|4169.4|4157.4|4168|4156|0
1622084200000|2021-05-27 02:56:40|4168.4|4156.4|4169.4|4157.4|4169.4|4157.4|4168.4|4156.4|6
1622084210000|2021-05-27 02:56:50|4168.9|4156.9|4168.9|4156.9|4168.9|4156.9|4168.9|4156.9|4
1622084220000|2021-05-27 02:57:00|4168.4|4156.4|4164.9|4152.9|4168.4|4156.4|4164.9|4152.9|0
1622084230000|2021-05-27 02:57:10|4162.9|4150.9|4165.4|4153.4|4166.4|4154.4|4162.9|4150.9|0
1622084240000|2021-05-27 02:57:20|4165.9|4153.9|4166.4|4154.4|4166.4|4154.4|4165|4153|0
1622084250000|2021-05-27 02:57:30|4166.9|4154.9|4167.8|4155.8|4167.9|4155.9|4166.9|4154.9|0
1622084260000|2021-05-27 02:57:40|4167.9|4155.9|4167.9|4155.9|4168.4|4156.4|4167.9|4155.9|0
1622084270000|2021-05-27 02:57:50|4168.4|4156.4|4168.9|4156.9|4168.9|4156.9|4167.9|4155.9|3
1622084280000|2021-05-27 02:58:00|4169.4|4157.4|4167.4|4155.4|4169.4|4157.4|4167.4|4155.4|1
1622084290000|2021-05-27 02:58:10|4166.9|4154.9|4164.9|4152.9|4167.4|4155.4|4164.9|4152.9|0
1622084300000|2021-05-27 02:58:20|4166.7|4154.7|4166.9|4154.9|4166.9|4154.9|4166.7|4154.7|0
1622084310000|2021-05-27 02:58:30|4167.3|4155.3|4166.9|4154.9|4169.3|4157.3|4166|4154|1
1622084320000|2021-05-27 02:58:40|4167.8|4155.8|4164.9|4152.9|4167.9|4155.9|4164.9|4152.9|0
1622084330000|2021-05-27 02:58:50|4165.4|4153.4|4163.9|4151.9|4165.4|4153.4|4163.9|4151.9|0
1622084340000|2021-05-27 02:59:00|4163.4|4151.4|4162.5|4150.5|4163.9|4151.9|4162.5|4150.5|36
1622084350000|2021-05-27 02:59:10|4162|4150|4162.5|4150.5|4162.5|4150.5|4162|4150|0
1622084360000|2021-05-27 02:59:20|4162|4150|4162.4|4150.4|4162.5|4150.5|4162|4150|0
1622084370000|2021-05-27 02:59:30|4161.9|4149.9|4161.5|4149.5|4162.4|4150.4|4161.5|4149.5|0
1622084380000|2021-05-27 02:59:40|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|0
1622084390000|2021-05-27 02:59:50|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|1
1622084400000|2021-05-27 03:00:00|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|1
1622084410000|2021-05-27 03:00:10|4160.5|4148.5|4160.4|4148.4|4163.3|4151.3|4160.4|4148.4|21
1622084420000|2021-05-27 03:00:20|4159.4|4147.4|4158.4|4146.4|4161.3|4149.3|4156.8|4144.8|26
1622084430000|2021-05-27 03:00:30|4157.8|4145.8|4158.7|4146.7|4159.2|4147.2|4156.3|4144.3|2
1622084440000|2021-05-27 03:00:40|4159.2|4147.2|4158.7|4146.7|4159.2|4147.2|4158.7|4146.7|4
1622084450000|2021-05-27 03:00:50|4159.2|4147.2|4158.7|4146.7|4159.2|4147.2|4158.7|4146.7|4
1622084460000|2021-05-27 03:01:00|4159.2|4147.2|4157.7|4145.7|4159.2|4147.2|4157.3|4145.3|8
1622084470000|2021-05-27 03:01:10|4157.8|4145.8|4157.3|4145.3|4158.3|4146.3|4157.3|4145.3|0
1622084480000|2021-05-27 03:01:20|4157.8|4145.8|4155.7|4143.7|4157.8|4145.8|4155.7|4143.7|0
1622084490000|2021-05-27 03:01:30|4156.2|4144.2|4156.7|4144.7|4156.7|4144.7|4155.7|4143.7|0
1622084500000|2021-05-27 03:01:40|4157.2|4145.2|4157.3|4145.3|4158.3|4146.3|4157.2|4145.2|1
1622084510000|2021-05-27 03:01:50|4157.7|4145.7|4159.7|4147.7|4159.7|4147.7|4157.7|4145.7|6
1622084520000|2021-05-27 03:02:00|4160.2|4148.2|4160.2|4148.2|4160.7|4148.7|4160.2|4148.2|2
1622084530000|2021-05-27 03:02:10|4160.7|4148.7|4160.7|4148.7|4161.2|4149.2|4160.7|4148.7|0
1622084540000|2021-05-27 03:02:20|4161.3|4149.3|4160.7|4148.7|4161.3|4149.3|4160.7|4148.7|0
1622084550000|2021-05-27 03:02:30|4161.2|4149.2|4160.9|4148.9|4161.3|4149.3|4160.3|4148.3|3
1622084560000|2021-05-27 03:02:40|4160.5|4148.5|4160.4|4148.4|4160.5|4148.5|4159.9|4147.9|0
1622084580000|2021-05-27 03:03:00|4161.3|4149.3|4161.5|4149.5|4161.9|4149.9|4161.3|4149.3|31
1622084590000|2021-05-27 03:03:10|4162|4150|4162.1|4150.1|4162.1|4150.1|4162|4150|13
1622084600000|2021-05-27 03:03:20|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|9
1622084610000|2021-05-27 03:03:30|4162.1|4150.1|4162.2|4150.2|4162.2|4150.2|4162.1|4150.1|8
1622084620000|2021-05-27 03:03:40|4162|4150|4161.6|4149.6|4162.2|4150.2|4161.6|4149.6|4
1622084630000|2021-05-27 03:03:50|4161.2|4149.2|4160.6|4148.6|4161.6|4149.6|4160.6|4148.6|0
1622084640000|2021-05-27 03:04:00|4160.5|4148.5|4160|4148|4160.5|4148.5|4160|4148|1
1622084650000|2021-05-27 03:04:10|4159.9|4147.9|4159.9|4147.9|4159.9|4147.9|4159.9|4147.9|0
1622084660000|2021-05-27 03:04:20|4159.4|4147.4|4157.4|4145.4|4159.4|4147.4|4156.9|4144.9|8
1622084670000|2021-05-27 03:04:30|4156.9|4144.9|4156|4144|4158.4|4146.4|4156|4144|1
1622084680000|2021-05-27 03:04:40|4155.5|4143.5|4154.8|4142.8|4155.8|4143.8|4153.3|4141.3|8
1622084690000|2021-05-27 03:04:50|4154.3|4142.3|4152.9|4140.9|4155.8|4143.8|4152.9|4140.9|2
1622084700000|2021-05-27 03:05:00|4152.8|4140.8|4154.8|4142.8|4154.8|4142.8|4152.8|4140.8|2
1622084710000|2021-05-27 03:05:10|4155.8|4143.8|4155.3|4143.3|4155.8|4143.8|4154.8|4142.8|0
1622084720000|2021-05-27 03:05:20|4154.8|4142.8|4154.2|4142.2|4155.3|4143.3|4152.4|4140.4|7
1622084730000|2021-05-27 03:05:30|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4153.8|4141.8|0
1622084760000|2021-05-27 03:06:00|4154.2|4142.2|4154.2|4142.2|4154.2|4142.2|4153.8|4141.8|1
1622084790000|2021-05-27 03:06:30|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4154.2|4142.2|2
1622084800000|2021-05-27 03:06:40|4154.4|4142.4|4154.4|4142.4|4154.4|4142.4|4154.4|4142.4|0
1622084810000|2021-05-27 03:06:50|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|0
1622084820000|2021-05-27 03:07:00|4157.4|4145.4|4156.9|4144.9|4157.4|4145.4|4156.9|4144.9|3
1622084830000|2021-05-27 03:07:10|4155.9|4143.9|4156.9|4144.9|4156.9|4144.9|4155.9|4143.9|0
1622084840000|2021-05-27 03:07:20|4156.4|4144.4|4155.9|4143.9|4156.4|4144.4|4155.9|4143.9|0
1622084850000|2021-05-27 03:07:30|4156.3|4144.3|4155.3|4143.3|4156.3|4144.3|4155.3|4143.3|0
1622084860000|2021-05-27 03:07:40|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|0
1622084870000|2021-05-27 03:07:50|4154.2|4142.2|4154.1|4142.1|4155.6|4143.6|4152.7|4140.7|11
1622084880000|2021-05-27 03:08:00|4153.6|4141.6|4153.2|4141.2|4153.6|4141.6|4151.7|4139.7|1
1622084890000|2021-05-27 03:08:10|4154.3|4142.3|4153.7|4141.7|4154.3|4142.3|4153.7|4141.7|0
1622084900000|2021-05-27 03:08:20|4153.8|4141.8|4153.3|4141.3|4153.8|4141.8|4153.3|4141.3|0
1622084920000|2021-05-27 03:08:40|4153.8|4141.8|4153.8|4141.8|4153.8|4141.8|4153.8|4141.8|0
1622084940000|2021-05-27 03:09:00|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|0
1622084950000|2021-05-27 03:09:10|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|4151.8|4139.8|0
1622084960000|2021-05-27 03:09:20|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|0
1622084970000|2021-05-27 03:09:30|4152.8|4140.8|4153.3|4141.3|4153.3|4141.3|4152.8|4140.8|0
1622084980000|2021-05-27 03:09:40|||||||||2
1622084990000|2021-05-27 03:09:50|4153.8|4141.8|4153.3|4141.3|4153.8|4141.8|4153.3|4141.3|0
1622085000000|2021-05-27 03:10:00|4152.8|4140.8|4153.2|4141.2|4153.2|4141.2|4152.7|4140.7|0
1622085020000|2021-05-27 03:10:20|4153.8|4141.8|4154.3|4142.3|4154.3|4142.3|4153.8|4141.8|0
1622085030000|2021-05-27 03:10:30|4152.8|4140.8|4154.8|4142.8|4154.8|4142.8|4152.8|4140.8|0
1622085060000|2021-05-27 03:11:00|4154.3|4142.3|4154.8|4142.8|4154.8|4142.8|4154.3|4142.3|1
1622085070000|2021-05-27 03:11:10|4153.8|4141.8|4153.2|4141.2|4153.8|4141.8|4153.2|4141.2|0
1622085080000|2021-05-27 03:11:20|4152.7|4140.7|4151.7|4139.7|4153.3|4141.3|4151.7|4139.7|0
1622085090000|2021-05-27 03:11:30|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|0
1622085100000|2021-05-27 03:11:40|4151.7|4139.7|4151.1|4139.1|4151.7|4139.7|4151.1|4139.1|7
1622085110000|2021-05-27 03:11:50|4150.6|4138.6|4150.6|4138.6|4150.6|4138.6|4149.6|4137.6|14
1622085120000|2021-05-27 03:12:00|4150.7|4138.7|4148.1|4136.1|4150.7|4138.7|4148.1|4136.1|9
1622085130000|2021-05-27 03:12:10|4148|4136|4148.7|4136.7|4148.7|4136.7|4147.6|4135.6|10
1622085150000|2021-05-27 03:12:30|4148.8|4136.8|4148.3|4136.3|4148.8|4136.8|4148.3|4136.3|0
1622085160000|2021-05-27 03:12:40|4148.2|4136.2|4148.2|4136.2|4148.2|4136.2|4148.2|4136.2|0
1622085170000|2021-05-27 03:12:50|4148.3|4136.3|4145.5|4133.5|4148.3|4136.3|4145.5|4133.5|12
1622085180000|2021-05-27 03:13:00|4145.6|4133.6|4145.6|4133.6|4145.6|4133.6|4145.6|4133.6|1
1622085190000|2021-05-27 03:13:10|4145.5|4133.5|4145.1|4133.1|4145.5|4133.5|4145|4133|4
1622085200000|2021-05-27 03:13:20|4145|4133|4144.6|4132.6|4145.1|4133.1|4144.6|4132.6|2
1622085210000|2021-05-27 03:13:30|||||||||4
1622085220000|2021-05-27 03:13:40|4146.1|4134.1|4146.6|4134.6|4146.6|4134.6|4146.1|4134.1|1
1622085230000|2021-05-27 03:13:50|4146.7|4134.7|4148.3|4136.3|4148.3|4136.3|4146.7|4134.7|1
1622085240000|2021-05-27 03:14:00|4147.8|4135.8|4147.9|4135.9|4147.9|4135.9|4147.8|4135.8|9
1622085250000|2021-05-27 03:14:10|4148.3|4136.3|4147.8|4135.8|4148.3|4136.3|4147.4|4135.4|0
1622085260000|2021-05-27 03:14:20|4147.4|4135.4|4147.7|4135.7|4147.8|4135.8|4147.4|4135.4|0
1622085270000|2021-05-27 03:14:30|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|0
1622085290000|2021-05-27 03:14:50|4148.3|4136.3|4148.4|4136.4|4148.4|4136.4|4148.3|4136.3|0
1622085300000|2021-05-27 03:15:00|4147.9|4135.9|4148.3|4136.3|4148.3|4136.3|4147.9|4135.9|0
1622085310000|2021-05-27 03:15:10|4147.8|4135.8|4146.3|4134.3|4147.8|4135.8|4146.3|4134.3|0
1622085320000|2021-05-27 03:15:20|4146.2|4134.2|4145.7|4133.7|4146.2|4134.2|4145.7|4133.7|0
1622085330000|2021-05-27 03:15:30|4145.2|4133.2|4145.1|4133.1|4145.2|4133.2|4145.1|4133.1|1
1622085340000|2021-05-27 03:15:40|4145.2|4133.2|4145.2|4133.2|4146.1|4134.1|4145.2|4133.2|0
1622085350000|2021-05-27 03:15:50|4144.7|4132.7|4145.2|4133.2|4145.2|4133.2|4144.7|4132.7|0
1622085360000|2021-05-27 03:16:00|4145.7|4133.7|4145.7|4133.7|4145.7|4133.7|4144.7|4132.7|0
1622085370000|2021-05-27 03:16:10|4146.1|4134.1|4146.2|4134.2|4146.2|4134.2|4146.1|4134.1|0
1622085380000|2021-05-27 03:16:20|4146.6|4134.6|4146.7|4134.7|4146.7|4134.7|4146.6|4134.6|0
1622085390000|2021-05-27 03:16:30|4146.2|4134.2|4146.2|4134.2|4146.2|4134.2|4146.2|4134.2|0
1622085400000|2021-05-27 03:16:40|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|0
1622085410000|2021-05-27 03:16:50|4146.2|4134.2|4146.7|4134.7|4146.7|4134.7|4146.2|4134.2|0
1622085420000|2021-05-27 03:17:00|4146.8|4134.8|4147.8|4135.8|4147.8|4135.8|4146.8|4134.8|1
1622085430000|2021-05-27 03:17:10|4147.9|4135.9|4147.9|4135.9|4147.9|4135.9|4147.9|4135.9|0
1622085440000|2021-05-27 03:17:20|4148.8|4136.8|4147.9|4135.9|4148.9|4136.9|4147.9|4135.9|2
1622085450000|2021-05-27 03:17:30|4147.8|4135.8|4146.8|4134.8|4148.3|4136.3|4146.8|4134.8|0
1622085490000|2021-05-27 03:18:10|4147.3|4135.3|4147.3|4135.3|4147.3|4135.3|4147.3|4135.3|0
1622085510000|2021-05-27 03:18:30|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|0
1622085520000|2021-05-27 03:18:40|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|0
1622085530000|2021-05-27 03:18:50|4146.2|4134.2|4146.2|4134.2|4146.7|4134.7|4146.2|4134.2|0
1622085540000|2021-05-27 03:19:00|4145.7|4133.7|4145.7|4133.7|4145.7|4133.7|4145.7|4133.7|0
1622085550000|2021-05-27 03:19:10|4145.2|4133.2|4145.2|4133.2|4145.2|4133.2|4145.2|4133.2|1
1622085570000|2021-05-27 03:19:30|4144.7|4132.7|4144.2|4132.2|4144.7|4132.7|4144.2|4132.2|5
1622085580000|2021-05-27 03:19:40|4144.7|4132.7|4144.7|4132.7|4144.7|4132.7|4144.2|4132.2|0
1622085590000|2021-05-27 03:19:50|4144.2|4132.2|4143.7|4131.7|4144.2|4132.2|4143.7|4131.7|1
1622085600000|2021-05-27 03:20:00|4144.1|4132.1|4144.2|4132.2|4144.2|4132.2|4143.1|4131.1|6
1622085610000|2021-05-27 03:20:10|4143.7|4131.7|4142.7|4130.7|4143.7|4131.7|4142.7|4130.7|0
1622085620000|2021-05-27 03:20:20|4143.2|4131.2|4142.7|4130.7|4143.2|4131.2|4142.7|4130.7|0
1622085640000|2021-05-27 03:20:40|4142.2|4130.2|4142.2|4130.2|4142.2|4130.2|4142.2|4130.2|0
1622085650000|2021-05-27 03:20:50|4141.7|4129.7|4141.2|4129.2|4142.7|4130.7|4141.2|4129.2|0
1622085660000|2021-05-27 03:21:00|4141.7|4129.7|4141.7|4129.7|4142.2|4130.2|4141.2|4129.2|1
1622085670000|2021-05-27 03:21:10|4140.7|4128.7|4140.7|4128.7|4140.7|4128.7|4140.7|4128.7|0
1622085680000|2021-05-27 03:21:20|4140.2|4128.2|4138.7|4126.7|4140.2|4128.2|4138.7|4126.7|0
1622085690000|2021-05-27 03:21:30|4140.1|4128.1|4138.3|4126.3|4140.1|4128.1|4138.3|4126.3|0
1622085700000|2021-05-27 03:21:40|4138.2|4126.2|4138.2|4126.2|4138.2|4126.2|4138.2|4126.2|0
1622085710000|2021-05-27 03:21:50|4137.7|4125.7|4133.1|4121.1|4137.7|4125.7|4132.7|4120.7|0
1622085720000|2021-05-27 03:22:00|4133.2|4121.2|4133.1|4121.1|4134.2|4122.2|4132.1|4120.1|0
1622085730000|2021-05-27 03:22:10|4132.6|4120.6|4130.7|4118.7|4132.6|4120.6|4130.7|4118.7|1
1622085740000|2021-05-27 03:22:20|4130.6|4118.6|4128.1|4116.1|4130.7|4118.7|4128.1|4116.1|23
1622085750000|2021-05-27 03:22:30|4128.6|4116.6|4127.5|4115.5|4128.6|4116.6|4127.5|4115.5|5
1622085760000|2021-05-27 03:22:40|4127.6|4115.6|4129.1|4117.1|4129.1|4117.1|4127.6|4115.6|4
1622085770000|2021-05-27 03:22:50|4129|4117|4126.1|4114.1|4129|4117|4126.1|4114.1|2
1622085780000|2021-05-27 03:23:00|4125.7|4113.7|4125.6|4113.6|4126.1|4114.1|4125.6|4113.6|2
1622085790000|2021-05-27 03:23:10|4125.5|4113.5|4122|4110|4125.5|4113.5|4120.4|4108.4|16
1622085800000|2021-05-27 03:23:20|4122.1|4110.1|4125.1|4113.1|4125.6|4113.6|4122.1|4110.1|1
1622085810000|2021-05-27 03:23:30|4125.6|4113.6|4127.1|4115.1|4127.1|4115.1|4125.6|4113.6|1
1622085830000|2021-05-27 03:23:50|4126.6|4114.6|4126.6|4114.6|4127.1|4115.1|4126.6|4114.6|0
1622085840000|2021-05-27 03:24:00|4127.1|4115.1|4126.6|4114.6|4127.1|4115.1|4126.6|4114.6|0
1622085850000|2021-05-27 03:24:10|4127.1|4115.1|4125.6|4113.6|4127.1|4115.1|4125.6|4113.6|0
1622085860000|2021-05-27 03:24:20|4126.1|4114.1|4127.1|4115.1|4127.1|4115.1|4125.6|4113.6|0
1622085870000|2021-05-27 03:24:30|4126.2|4114.2|4127.6|4115.6|4129.5|4117.5|4126.1|4114.1|0
1622085880000|2021-05-27 03:24:40|4129|4117|4129.5|4117.5|4129.5|4117.5|4129|4117|0
1622085890000|2021-05-27 03:24:50|4134.1|4118.1|4134.1|4122.1|4134.1|4122.1|4132.6|4118.1|0
1622085900000|2021-05-27 03:25:00|4134|4122|4134.5|4122.5|4134.5|4122.5|4134|4122|1
1622085910000|2021-05-27 03:25:10|4134|4122|4130|4118|4134|4122|4130|4118|0
1622085920000|2021-05-27 03:25:20|4131|4119|4131.5|4119.5|4132|4120|4131|4119|0
1622085930000|2021-05-27 03:25:30|4132|4120|4132|4120|4132|4120|4132|4120|0
1622085940000|2021-05-27 03:25:40|4131.5|4119.5|4133.5|4121.5|4133.5|4121.5|4131.5|4119.5|0
1622085950000|2021-05-27 03:25:50|4133.6|4121.6|4134.1|4122.1|4134.1|4122.1|4133.5|4121.5|0
1622085960000|2021-05-27 03:26:00|4134.6|4122.6|4134.6|4122.6|4134.6|4122.6|4134.6|4122.6|0
1622085970000|2021-05-27 03:26:10|4134.1|4122.1|4132.1|4120.1|4134.6|4122.6|4132.1|4120.1|0
1622085980000|2021-05-27 03:26:20|4131.7|4119.7|4131.7|4119.7|4131.7|4119.7|4131.2|4119.2|2
1622085990000|2021-05-27 03:26:30|4134.1|4122.1|4134.1|4122.1|4134.1|4122.1|4134.1|4122.1|5
1622086000000|2021-05-27 03:26:40|4134.2|4122.2|4135.2|4123.2|4135.2|4123.2|4134.2|4122.2|0
1622086010000|2021-05-27 03:26:50|4135.7|4123.7|4134.5|4122.5|4136.7|4124.7|4134.5|4122.5|0
1622086020000|2021-05-27 03:27:00|4135.4|4123.4|4135.6|4123.6|4136.4|4124.4|4134.7|4122.7|0
1622086030000|2021-05-27 03:27:10|4135.1|4123.1|4136.1|4124.1|4136.1|4124.1|4135.1|4123.1|0
1622086040000|2021-05-27 03:27:20|4136.6|4124.6|4137.2|4125.2|4137.2|4125.2|4136.6|4124.6|0
1622086050000|2021-05-27 03:27:30|4139.6|4127.6|4140.1|4128.1|4140.1|4128.1|4139.6|4127.6|1
1622086060000|2021-05-27 03:27:40|4140|4128|4137.6|4125.6|4140|4128|4137.6|4125.6|0
1622086070000|2021-05-27 03:27:50|4138.1|4126.1|4137.1|4125.1|4138.1|4126.1|4137.1|4125.1|0
1622086080000|2021-05-27 03:28:00|4137|4125|4137.6|4121.6|4138.5|4125|4136.5|4121.6|0
1622086090000|2021-05-27 03:28:10|4136.5|4124.5|4135.1|4123.1|4136.6|4124.6|4135.1|4123.1|0
1622086100000|2021-05-27 03:28:20|4134.1|4122.1|4132.7|4120.7|4134.1|4122.1|4132.6|4120.6|2
1622086110000|2021-05-27 03:28:30|4132.6|4120.6|4132.1|4120.1|4132.6|4120.6|4132.1|4120.1|0
1622086130000|2021-05-27 03:28:50|4131.6|4119.6|4132.1|4120.1|4132.1|4120.1|4131.6|4119.6|0
1622086140000|2021-05-27 03:29:00|4132.2|4120.2|4132.7|4120.7|4133.1|4121.1|4132.2|4120.2|0
1622086150000|2021-05-27 03:29:10|4133.1|4121.1|4132.7|4120.7|4133.1|4121.1|4132.7|4120.7|0
1622086160000|2021-05-27 03:29:20|4132.6|4120.6|4131.6|4119.6|4132.6|4120.6|4131.6|4119.6|0
1622086170000|2021-05-27 03:29:30|4132|4120|4132|4120|4132|4120|4132|4120|2
1622086180000|2021-05-27 03:29:40|4132.5|4120.5|4131.5|4119.5|4132.5|4120.5|4131.5|4119.5|0
1622086190000|2021-05-27 03:29:50|4131|4119|4130.5|4118.5|4131|4119|4130.5|4118.5|1
1622086200000|2021-05-27 03:30:00|4131|4119|4130.5|4118.5|4131|4119|4130.5|4118.5|1
1622086220000|2021-05-27 03:30:20|4130|4118|4129.9|4117.9|4130|4118|4129.5|4117.5|0
1622086230000|2021-05-27 03:30:30|4131.5|4119.5|4131.5|4119.5|4131.5|4119.5|4130|4118|1
1622086240000|2021-05-27 03:30:40|4132|4120|4132|4120|4132|4120|4132|4120|0
1622086250000|2021-05-27 03:30:50|4132.6|4120.6|4134|4122|4134|4122|4132.6|4120.6|0
1622086260000|2021-05-27 03:31:00|4134.5|4122.5|4134.6|4122.6|4134.6|4122.6|4134|4122|0
1622086270000|2021-05-27 03:31:10|4132.3|4120.3|4132|4120|4132.3|4120.3|4131.5|4119.5|0
1622086280000|2021-05-27 03:31:20|4131.1|4119.1|4129.7|4117.7|4132.6|4120.6|4129.6|4117.6|7
1622086290000|2021-05-27 03:31:30|4130.2|4118.2|4130.1|4118.1|4130.2|4118.2|4130.1|4118.1|2
1622086300000|2021-05-27 03:31:40|4130.2|4118.2|4130.2|4118.2|4130.2|4118.2|4130.2|4118.2|0
1622086310000|2021-05-27 03:31:50|4130.1|4118.1|4130.1|4118.1|4130.1|4118.1|4130.1|4118.1|0
1622086320000|2021-05-27 03:32:00|4130.2|4118.2|4130.1|4118.1|4130.2|4118.2|4130.1|4118.1|0
1622086330000|2021-05-27 03:32:10|4128.8|4116.8|4128.8|4116.8|4128.8|4116.8|4128.8|4116.8|9
1622086340000|2021-05-27 03:32:20|4128.7|4116.7|4129.2|4117.2|4129.2|4117.2|4128.7|4116.7|2
1622086350000|2021-05-27 03:32:30|4127.8|4115.8|4129|4117|4129.7|4117.7|4127.8|4115.8|38
1622086360000|2021-05-27 03:32:40|4128.5|4116.5|4127|4115|4128.5|4116.5|4127|4115|1
1622086370000|2021-05-27 03:32:50|4126.5|4114.5|4123.4|4111.4|4127|4115|4123.4|4111.4|41
1622086380000|2021-05-27 03:33:00|4123.3|4111.3|4120.3|4108.3|4123.4|4111.4|4120.3|4108.3|51
1622086390000|2021-05-27 03:33:10|4119.9|4107.9|4120.2|4108.2|4120.3|4108.3|4119.2|4107.2|27
1622086400000|2021-05-27 03:33:20|4120.3|4108.3|4121.4|4109.4|4121.4|4109.4|4119.9|4107.9|2
1622086410000|2021-05-27 03:33:30|4121.9|4109.9|4123.2|4111.2|4123.2|4111.2|4121.4|4109.4|3
1622086420000|2021-05-27 03:33:40|4123.3|4111.3|4121.4|4109.4|4124.2|4112.2|4121.3|4109.3|11
1622086430000|2021-05-27 03:33:50|4121.3|4109.3|4122.8|4110.8|4122.8|4110.8|4121.3|4109.3|2
1622086440000|2021-05-27 03:34:00|4122.9|4110.9|4123.4|4111.4|4123.4|4111.4|4122.8|4110.8|0
1622086450000|2021-05-27 03:34:10|4122.9|4110.9|4126.8|4114.8|4127.3|4115.3|4122.9|4110.9|1
1622086460000|2021-05-27 03:34:20|4124.9|4112.9|4126.3|4114.3|4127.3|4115.3|4124.9|4112.9|0
1622086480000|2021-05-27 03:34:40|4126.4|4114.4|4123.4|4111.4|4126.4|4114.4|4123.4|4111.4|13
1622086490000|2021-05-27 03:34:50|4123.3|4111.3|4123.8|4111.8|4123.8|4111.8|4121.3|4109.3|2
1622086500000|2021-05-27 03:35:00|4123.3|4111.3|4122.9|4110.9|4124.3|4112.3|4122.9|4110.9|1
1622086510000|2021-05-27 03:35:10|4122.8|4110.8|4122.8|4110.8|4122.8|4110.8|4122.8|4110.8|0
1622086520000|2021-05-27 03:35:20|4123.3|4111.3|4123.3|4111.3|4123.3|4111.3|4123.3|4111.3|3
1622086530000|2021-05-27 03:35:30|4122.3|4110.3|4123.8|4111.8|4123.8|4111.8|4122.3|4110.3|2
1622086540000|2021-05-27 03:35:40|4123.3|4111.3|4123.8|4111.8|4123.8|4111.8|4123.3|4111.3|0
1622086550000|2021-05-27 03:35:50|4124.3|4112.3|4129|4117|4129|4117|4124.3|4112.3|0
1622086560000|2021-05-27 03:36:00|4129.4|4117.4|4128.6|4116.6|4129.5|4117.5|4128.1|4116.1|5
1622086570000|2021-05-27 03:36:10|4128.1|4116.1|4127.6|4115.6|4128.1|4116.1|4127.6|4115.6|0
1622086590000|2021-05-27 03:36:30|4127.5|4115.5|4126.9|4114.9|4127.5|4115.5|4126.9|4114.9|0
1622086600000|2021-05-27 03:36:40|4126.4|4114.4|4126.4|4114.4|4126.4|4114.4|4126.3|4114.3|3
1622086610000|2021-05-27 03:36:50|4126.3|4114.3|4126.9|4114.9|4126.9|4114.9|4126.3|4114.3|5
1622086620000|2021-05-27 03:37:00|4127|4115|4127.7|4115.7|4127.7|4115.7|4127|4115|5
1622086640000|2021-05-27 03:37:20|||||||||5
1622086670000|2021-05-27 03:37:50|||||||||5
1622086710000|2021-05-27 03:38:30|4127.6|4115.6|4127.1|4115.1|4127.6|4115.6|4127.1|4115.1|5
1622086720000|2021-05-27 03:38:40|4127|4115|4127|4115|4127|4115|4127|4115|0
1622086740000|2021-05-27 03:39:00|4126.9|4114.9|4126.9|4114.9|4126.9|4114.9|4126.9|4114.9|10
1622086750000|2021-05-27 03:39:10|4125.4|4113.4|4125.4|4113.4|4125.4|4113.4|4125.4|4113.4|2
1622086760000|2021-05-27 03:39:20|||||||||2
1622086770000|2021-05-27 03:39:30|4125.5|4113.5|4125.9|4113.9|4125.9|4113.9|4125.5|4113.5|0
1622086790000|2021-05-27 03:39:50|4126.5|4114.5|4127.6|4115.6|4127.6|4115.6|4126|4114|0
1622086800000|2021-05-27 03:40:00|||||||||1
1622086810000|2021-05-27 03:40:10|||||||||2
1622086820000|2021-05-27 03:40:20|4127.5|4115.5|4128.5|4116.5|4128.5|4116.5|4127.5|4115.5|2
1622086830000|2021-05-27 03:40:30|4128.4|4116.4|4128.5|4116.5|4128.5|4116.5|4128.4|4116.4|0
1622086890000|2021-05-27 03:41:30|4129|4117|4129|4117|4129|4117|4128.5|4116.5|0
1622086900000|2021-05-27 03:41:40|4128.5|4116.5|4128.5|4116.5|4128.5|4116.5|4128.5|4116.5|0
1622086910000|2021-05-27 03:41:50|4128|4116|4128.7|4116.7|4128.7|4116.7|4128|4116|8
1622086920000|2021-05-27 03:42:00|4129.6|4117.6|4129.1|4117.1|4129.6|4117.6|4129.1|4117.1|7
1622086930000|2021-05-27 03:42:10|4129.6|4117.6|4131.1|4119.1|4132|4120|4129.6|4117.6|6
1622086940000|2021-05-27 03:42:20|4132.1|4120.1|4130|4118|4132.1|4120.1|4130|4118|0
1622086950000|2021-05-27 03:42:30|4130.1|4118.1|4130.5|4118.5|4131|4119|4130|4118|5
1622086960000|2021-05-27 03:42:40|4130|4118|4130|4118|4130.5|4118.5|4127.6|4115.6|7
1622086970000|2021-05-27 03:42:50|4128.6|4116.6|4129.5|4117.5|4129.6|4117.6|4128.6|4116.6|5
1622086980000|2021-05-27 03:43:00|4130|4118|4126.4|4114.4|4130|4118|4126.4|4114.4|4
1622086990000|2021-05-27 03:43:10|4126.9|4114.9|4126.8|4114.8|4126.9|4114.9|4126.3|4114.3|6
1622087000000|2021-05-27 03:43:20|4126.3|4114.3|4126.4|4114.4|4126.8|4114.8|4126.3|4114.3|1
1622087010000|2021-05-27 03:43:30|4126.3|4114.3|4126.3|4114.3|4126.3|4114.3|4125.9|4113.9|2
1622087020000|2021-05-27 03:43:40|4125.3|4113.3|4125.3|4113.3|4125.3|4113.3|4125.3|4113.3|7
1622087030000|2021-05-27 03:43:50|||||||||14
1622087040000|2021-05-27 03:44:00|4124.8|4112.8|4124.3|4112.3|4124.8|4112.8|4124.3|4112.3|5
1622087050000|2021-05-27 03:44:10|4125.4|4113.4|4125.8|4113.8|4125.8|4113.8|4125.4|4113.4|1
1622087060000|2021-05-27 03:44:20|4126.3|4114.3|4127.3|4115.3|4127.3|4115.3|4126.3|4114.3|1
1622087070000|2021-05-27 03:44:30|4127.4|4115.4|4125.8|4113.8|4127.9|4115.9|4125.4|4113.4|1
1622087080000|2021-05-27 03:44:40|||||||||1
1622087090000|2021-05-27 03:44:50|4125.4|4113.4|4125.8|4113.8|4125.8|4113.8|4125.4|4113.4|0
1622087100000|2021-05-27 03:45:00|4125.3|4113.3|4124.8|4112.8|4125.3|4113.3|4124.8|4112.8|1
1622087110000|2021-05-27 03:45:10|4124.3|4112.3|4122.7|4110.7|4124.3|4112.3|4122.3|4110.3|7
1622087120000|2021-05-27 03:45:20|4122.2|4110.2|4119.8|4107.8|4122.2|4110.2|4119.8|4107.8|4
1622087130000|2021-05-27 03:45:30|4120.3|4108.3|4119.8|4107.8|4120.3|4108.3|4119.8|4107.8|0
1622087140000|2021-05-27 03:45:40|4119.3|4107.3|4119.2|4107.2|4119.7|4107.7|4119.2|4107.2|9
1622087150000|2021-05-27 03:45:50|4119.7|4107.7|4113.5|4101.5|4120.2|4108.2|4113.5|4101.5|16
1622087160000|2021-05-27 03:46:00|4114.5|4102.5|4115|4103|4115|4103|4114.5|4102.5|0
1622087170000|2021-05-27 03:46:10|4114.5|4102.5|4116|4104|4116|4104|4114.5|4102.5|0
1622087200000|2021-05-27 03:46:40|||||||||2
1622087260000|2021-05-27 03:47:40|4115.5|4103.5|4114.4|4102.4|4115.5|4103.5|4114.4|4102.4|0
1622087270000|2021-05-27 03:47:50|4114|4102|4114.4|4102.4|4114.4|4102.4|4113.5|4101.5|1
1622087280000|2021-05-27 03:48:00|4114|4102|4116.5|4104.5|4116.5|4104.5|4113.5|4101.5|6
1622087290000|2021-05-27 03:48:10|4117|4105|4118|4106|4118.5|4106.5|4117|4105|0
1622087300000|2021-05-27 03:48:20|4115|4103|4115|4103|4115.5|4103.5|4115|4103|0
1622087310000|2021-05-27 03:48:30|4115.5|4103.5|4115.5|4103.5|4115.5|4103.5|4114.5|4102.5|0
1622087320000|2021-05-27 03:48:40|4116|4104|4116.6|4104.6|4118.9|4106.9|4116|4104|2
1622087330000|2021-05-27 03:48:50|4117|4105|4117.1|4105.1|4117.1|4105.1|4116.6|4104.6|0
1622087340000|2021-05-27 03:49:00|4117.6|4105.6|4118|4106|4118|4106|4117.6|4105.6|2
1622087350000|2021-05-27 03:49:10|4118.5|4106.5|4119.5|4107.5|4119.5|4107.5|4118.5|4106.5|0
1622087360000|2021-05-27 03:49:20|4117.1|4105.1|4116.5|4104.5|4117.1|4105.1|4116.5|4104.5|3
1622087370000|2021-05-27 03:49:30|4113.2|4101.2|4113.1|4101.1|4113.2|4101.2|4113|4101|1
1622087380000|2021-05-27 03:49:40|4113|4101|4113.1|4101.1|4113.1|4101.1|4113|4101|0
1622087390000|2021-05-27 03:49:50|||||||||4
1622087400000|2021-05-27 03:50:00|4113|4101|4113|4101|4113|4101|4113|4101|2
1622087420000|2021-05-27 03:50:20|4113.1|4101.1|4116|4104|4116|4104|4113.1|4101.1|1
1622087430000|2021-05-27 03:50:30|4116.5|4104.5|4118.5|4106.5|4118.5|4106.5|4116.5|4104.5|0
1622087440000|2021-05-27 03:50:40|4119.1|4107.1|4118.5|4106.5|4119.1|4107.1|4118.5|4106.5|0
1622087450000|2021-05-27 03:50:50|4118.1|4106.1|4117.5|4105.5|4118.1|4106.1|4117.5|4105.5|0
1622087460000|2021-05-27 03:51:00|4118.5|4106.5|4118.5|4106.5|4119|4107|4118.5|4106.5|0
1622087480000|2021-05-27 03:51:20|4119|4107|4118|4106|4120|4108|4118|4106|0
1622087490000|2021-05-27 03:51:30|4118.5|4106.5|4119.5|4107.5|4119.5|4107.5|4118.5|4106.5|0
1622087500000|2021-05-27 03:51:40|4120|4108|4124.5|4112.5|4124.5|4112.5|4120|4108|0
1622087510000|2021-05-27 03:51:50|4124|4112|4122|4110|4124|4112|4122|4110|0
1622087520000|2021-05-27 03:52:00|4120.6|4108.6|4121|4109|4121|4109|4120.5|4108.5|0
1622087530000|2021-05-27 03:52:10|4120.5|4108.5|4121|4109|4121|4109|4120.5|4108.5|2
1622087540000|2021-05-27 03:52:20|4120.5|4108.5|4120.5|4108.5|4121|4109|4120.5|4108.5|0
1622087560000|2021-05-27 03:52:40|4121|4109|4122|4110|4122|4110|4121|4109|0
1622087580000|2021-05-27 03:53:00|4122.5|4110.5|4122.5|4110.5|4122.5|4110.5|4122.5|4110.5|5
1622087590000|2021-05-27 03:53:10|4123|4111|4123|4111|4123|4111|4123|4111|2
1622087600000|2021-05-27 03:53:20|4123.5|4111.5|4123|4111|4123.5|4111.5|4123|4111|0
1622087610000|2021-05-27 03:53:30|4121|4109|4120|4108|4121|4109|4120|4108|0
1622087630000|2021-05-27 03:53:50|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|4120.1|4108.1|0
1622087640000|2021-05-27 03:54:00|4120.1|4108.1|4119.6|4107.6|4120.1|4108.1|4119.6|4107.6|1
1622087650000|2021-05-27 03:54:10|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|0
1622087660000|2021-05-27 03:54:20|4119.1|4107.1|4118.5|4106.5|4119.1|4107.1|4118.5|4106.5|0
1622087670000|2021-05-27 03:54:30|4118|4106|4117.6|4105.6|4118|4106|4117.5|4105.5|0
1622087680000|2021-05-27 03:54:40|4117.5|4105.5|4114|4102|4117.5|4105.5|4114|4102|0
1622087690000|2021-05-27 03:54:50|4113|4101|4111.3|4099.3|4113.5|4101.5|4110.9|4098.9|1
1622087700000|2021-05-27 03:55:00|4110.9|4098.9|4110.4|4098.4|4110.9|4098.9|4110.3|4098.3|0
1622087720000|2021-05-27 03:55:20|4110.3|4098.3|4110.4|4098.4|4110.4|4098.4|4110.3|4098.3|0
1622087730000|2021-05-27 03:55:30|4110.5|4098.5|4110.5|4098.5|4110.5|4098.5|4110.5|4098.5|1
1622087740000|2021-05-27 03:55:40|4111.4|4099.4|4113.9|4101.9|4114.4|4102.4|4110.5|4098.5|2
1622087750000|2021-05-27 03:55:50|4113.4|4101.4|4114.9|4102.9|4117.8|4103|4113.4|4101.4|0
1622087760000|2021-05-27 03:56:00|4113.5|4101.5|4113.4|4101.4|4114|4102|4113.4|4101.4|0
1622087770000|2021-05-27 03:56:10|4113.5|4101.5|4110.9|4098.9|4113.5|4101.5|4110.9|4098.9|0
1622087780000|2021-05-27 03:56:20|4110.8|4098.8|4109.9|4097.9|4110.8|4098.8|4109.9|4097.9|9
1622087790000|2021-05-27 03:56:30|4109.8|4097.8|4106.2|4094.2|4109.8|4097.8|4106.2|4094.2|3
1622087800000|2021-05-27 03:56:40|4105.3|4093.3|4105.3|4093.3|4105.3|4093.3|4105.2|4093.2|6
1622087810000|2021-05-27 03:56:50|4105.4|4093.4|4106.9|4094.9|4107.4|4095.4|4104.9|4092.9|11
1622087820000|2021-05-27 03:57:00|4107.4|4095.4|4106.9|4094.9|4107.9|4095.9|4106.9|4094.9|0
1622087830000|2021-05-27 03:57:10|4107.4|4095.4|4106.9|4094.9|4107.4|4095.4|4106.9|4094.9|1
1622087840000|2021-05-27 03:57:20|4106.4|4094.4|4105.8|4093.8|4106.4|4094.4|4105.8|4093.8|0
1622087850000|2021-05-27 03:57:30|4105.4|4093.4|4105.3|4093.3|4105.8|4093.8|4104.8|4092.8|0
1622087860000|2021-05-27 03:57:40|4105.4|4093.4|4105.3|4093.3|4105.4|4093.4|4105.3|4093.3|20
1622087870000|2021-05-27 03:57:50|4104.8|4092.8|4104.8|4092.8|4104.8|4092.8|4104.8|4092.8|0
1622087880000|2021-05-27 03:58:00|||||||||1
1622087890000|2021-05-27 03:58:10|4104.3|4092.3|4104.7|4092.7|4104.7|4092.7|4104.2|4092.2|3
1622087900000|2021-05-27 03:58:20|4104.8|4092.8|4103.4|4091.4|4104.8|4092.8|4103.4|4091.4|8
1622087920000|2021-05-27 03:58:40|4103.3|4091.3|4103.3|4091.3|4103.3|4091.3|4103.3|4091.3|0
1622087930000|2021-05-27 03:58:50|4100.2|4088.2|4100.7|4088.7|4100.8|4088.8|4099.7|4087.7|20
1622087940000|2021-05-27 03:59:00|4100.8|4088.8|4096.3|4084.3|4100.8|4088.8|4096.3|4084.3|2
1622087950000|2021-05-27 03:59:10|4094.4|4082.4|4094.8|4082.8|4096.2|4084.2|4094.2|4082.2|0
1622087960000|2021-05-27 03:59:20|4094.7|4082.7|4093.8|4081.8|4094.7|4082.7|4093.8|4081.8|10
1622087970000|2021-05-27 03:59:30|4093.3|4081.3|4092.8|4080.8|4094.3|4082.3|4090.8|4078.8|0
1622087980000|2021-05-27 03:59:40|4093.3|4081.3|4093.3|4081.3|4094.3|4082.3|4091.3|4079.3|0
1622087990000|2021-05-27 03:59:50|4093.8|4081.8|4093.9|4081.9|4096.6|4084.6|4093.8|4081.8|0
1622088000000|2021-05-27 04:00:00|4093.8|4081.8|4095.2|4083.2|4095.3|4083.3|4093.8|4081.8|0
1622088010000|2021-05-27 04:00:10|4094.7|4082.7|4096.3|4084.3|4096.8|4084.8|4094.7|4082.7|0
1622088020000|2021-05-27 04:00:20|4096.8|4084.8|4097.3|4085.3|4098.2|4086.2|4096.8|4084.8|1
1622088040000|2021-05-27 04:00:40|4096.8|4084.8|4096.8|4084.8|4096.8|4084.8|4096.8|4084.8|0
1622088050000|2021-05-27 04:00:50|4097.3|4085.3|4094.7|4082.7|4097.3|4085.3|4094.7|4082.7|0
1622088060000|2021-05-27 04:01:00|4095.2|4083.2|4095.2|4083.2|4095.2|4083.2|4094.2|4082.2|0
1622088090000|2021-05-27 04:01:30|4094.7|4082.7|4094.7|4082.7|4094.7|4082.7|4094.7|4082.7|0
1622088100000|2021-05-27 04:01:40|4095.2|4083.2|4095.2|4083.2|4095.2|4083.2|4095.2|4083.2|0
1622088120000|2021-05-27 04:02:00|4090.3|4078.3|4089.3|4077.3|4090.3|4078.3|4089.3|4077.3|1
1622088130000|2021-05-27 04:02:10|4089.2|4077.2|4089.7|4077.7|4089.8|4077.8|4088.7|4076.7|10
1622088140000|2021-05-27 04:02:20|4089.2|4077.2|4086.8|4074.8|4089.2|4077.2|4085.8|4073.8|14
1622088150000|2021-05-27 04:02:30|4086.7|4074.7|4086.8|4074.8|4087.3|4075.3|4086.7|4074.7|0
1622088160000|2021-05-27 04:02:40|4086.3|4074.3|4083.2|4071.2|4086.3|4074.3|4082.7|4070.7|11
1622088170000|2021-05-27 04:02:50|4082.7|4070.7|4083.2|4071.2|4083.3|4071.3|4082.7|4070.7|1
1622088180000|2021-05-27 04:03:00|4082.8|4070.8|4082.7|4070.7|4083.7|4071.7|4082.7|4070.7|0
1622088190000|2021-05-27 04:03:10|4082.2|4070.2|4081.2|4069.2|4082.2|4070.2|4081.2|4069.2|2
1622088200000|2021-05-27 04:03:20|4080.8|4068.8|4072.2|4060.2|4080.8|4068.8|4072.2|4060.2|5
1622088210000|2021-05-27 04:03:30|4072.3|4060.3|4074.3|4062.3|4074.7|4062.7|4072.3|4060.3|7
1622088220000|2021-05-27 04:03:40|4073.3|4061.3|4073.8|4061.8|4073.8|4061.8|4073.3|4061.3|0
1622088230000|2021-05-27 04:03:50|4074.2|4062.2|4079.8|4067.8|4080.8|4068.8|4074.2|4062.2|2
1622088240000|2021-05-27 04:04:00|4078.9|4066.9|4079.8|4067.8|4079.8|4067.8|4077.3|4065.3|1
1622088250000|2021-05-27 04:04:10|4079.3|4067.3|4079.8|4067.8|4080.8|4068.8|4078.8|4066.8|0
1622088260000|2021-05-27 04:04:20|4079.3|4067.3|4077.3|4065.3|4079.3|4067.3|4077.3|4065.3|0
1622088270000|2021-05-27 04:04:30|4077.8|4065.8|4077.3|4065.3|4077.8|4065.8|4077.3|4065.3|1
1622088280000|2021-05-27 04:04:40|4077.8|4065.8|4078.3|4066.3|4078.3|4066.3|4077.8|4065.8|1
1622088290000|2021-05-27 04:04:50|4078.8|4066.8|4078.3|4066.3|4078.8|4066.8|4078.3|4066.3|0
1622088300000|2021-05-27 04:05:00|4078.8|4066.8|4078.7|4066.7|4080.2|4068.2|4078.3|4066.3|11
1622088310000|2021-05-27 04:05:10|4078.2|4066.2|4079.2|4067.2|4079.2|4067.2|4078.2|4066.2|0
1622088330000|2021-05-27 04:05:30|4079.3|4067.3|4079.3|4067.3|4079.3|4067.3|4079.3|4067.3|0
1622088340000|2021-05-27 04:05:40|4079.2|4067.2|4079.3|4067.3|4079.3|4067.3|4079.2|4067.2|0
1622088360000|2021-05-27 04:06:00|4079.8|4067.8|4079.7|4067.7|4080.2|4068.2|4079.7|4067.7|11
1622088370000|2021-05-27 04:06:10|||||||||1
1622088380000|2021-05-27 04:06:20|4079.2|4067.2|4078.7|4066.7|4079.2|4067.2|4078.2|4066.2|3
1622088390000|2021-05-27 04:06:30|4078.3|4066.3|4077.3|4065.3|4078.3|4066.3|4077.3|4065.3|8
1622088400000|2021-05-27 04:06:40|4076.8|4064.8|4076.2|4064.2|4076.8|4064.8|4076.2|4064.2|1
1622088410000|2021-05-27 04:06:50|4077.6|4065.6|4077.6|4065.6|4077.6|4065.6|4077.6|4065.6|5
1622088420000|2021-05-27 04:07:00|4078.2|4066.2|4078.2|4066.2|4078.2|4066.2|4077.2|4065.2|0
1622088430000|2021-05-27 04:07:10|4078.7|4066.7|4079.7|4067.7|4079.7|4067.7|4077.8|4065.8|5
1622088440000|2021-05-27 04:07:20|4079.3|4067.3|4079.7|4067.7|4079.8|4067.8|4079.3|4067.3|6
1622088450000|2021-05-27 04:07:30|4079.3|4067.3|4079.3|4067.3|4079.7|4067.7|4079.3|4067.3|0
1622088460000|2021-05-27 04:07:40|4077.7|4065.7|4075.2|4063.2|4077.7|4065.7|4075.2|4063.2|26
1622088470000|2021-05-27 04:07:50|4075.7|4063.7|4073.3|4061.3|4075.7|4063.7|4073.3|4061.3|8
1622088480000|2021-05-27 04:08:00|4073.7|4061.7|4073.3|4061.3|4073.7|4061.7|4073.3|4061.3|5
1622088490000|2021-05-27 04:08:10|4072.7|4060.7|4074.2|4062.2|4074.2|4062.2|4072.7|4060.7|3
1622088500000|2021-05-27 04:08:20|4073.8|4061.8|4073.2|4061.2|4074.2|4062.2|4073.2|4061.2|0
1622088510000|2021-05-27 04:08:30|4072.8|4060.8|4074.3|4062.3|4074.3|4062.3|4072.8|4060.8|0
1622088520000|2021-05-27 04:08:40|4074.7|4062.7|4074.7|4062.7|4074.7|4062.7|4074.7|4062.7|0
1622088530000|2021-05-27 04:08:50|4074.3|4062.3|4072.8|4060.8|4074.3|4062.3|4072.8|4060.8|1
1622088540000|2021-05-27 04:09:00|4074.2|4062.2|4075.2|4063.2|4075.2|4063.2|4074.2|4062.2|1
1622088550000|2021-05-27 04:09:10|4075.3|4063.3|4075.7|4063.7|4075.7|4063.7|4075.3|4063.3|0
1622088560000|2021-05-27 04:09:20|4075.3|4063.3|4075.7|4063.7|4075.7|4063.7|4075.3|4063.3|0
1622088570000|2021-05-27 04:09:30|4076.2|4064.2|4076.2|4064.2|4077.2|4065.2|4076.2|4064.2|0
1622088580000|2021-05-27 04:09:40|4078.6|4066.6|4078.6|4066.6|4078.7|4066.7|4078.2|4066.2|10
1622088590000|2021-05-27 04:09:50|4079.2|4067.2|4079.2|4067.2|4079.2|4067.2|4079.2|4067.2|0
1622088600000|2021-05-27 04:10:00|4078.7|4066.7|4076.7|4064.7|4079.2|4067.2|4076.3|4064.3|1
1622088610000|2021-05-27 04:10:10|4077.2|4065.2|4077.7|4065.7|4077.7|4065.7|4076.7|4064.7|0
1622088620000|2021-05-27 04:10:20|4076.7|4064.7|4077.2|4065.2|4077.2|4065.2|4076.7|4064.7|0
1622088630000|2021-05-27 04:10:30|4077.7|4065.7|4077.7|4065.7|4078.2|4066.2|4077.2|4065.2|0
1622088650000|2021-05-27 04:10:50|4078.2|4066.2|4078.2|4066.2|4078.2|4066.2|4078.2|4066.2|0
1622088710000|2021-05-27 04:11:50|4078.7|4066.7|4078.7|4066.7|4078.7|4066.7|4078.7|4066.7|0
1622088720000|2021-05-27 04:12:00|4079.2|4067.2|4078.2|4066.2|4079.2|4067.2|4078.2|4066.2|0
1622088740000|2021-05-27 04:12:20|4078.7|4066.7|4079.2|4067.2|4079.2|4067.2|4078.7|4066.7|0
1622088750000|2021-05-27 04:12:30|4079.8|4067.8|4080.8|4068.8|4080.8|4068.8|4079.8|4067.8|0
1622088760000|2021-05-27 04:12:40|4080.3|4068.3|4081.2|4069.2|4082.2|4070.2|4080.3|4068.3|6
1622088770000|2021-05-27 04:12:50|4080.8|4068.8|4080.8|4068.8|4080.8|4068.8|4080.8|4068.8|0
1622088780000|2021-05-27 04:13:00|4082.6|4070.6|4081.2|4069.2|4082.6|4070.6|4081.2|4069.2|11
1622088790000|2021-05-27 04:13:10|4080.7|4068.7|4080.7|4068.7|4080.7|4068.7|4080.7|4068.7|0
1622088800000|2021-05-27 04:13:20|4081.2|4069.2|4081.2|4069.2|4081.2|4069.2|4081.2|4069.2|0
1622088810000|2021-05-27 04:13:30|4080.7|4068.7|4080.1|4068.1|4080.7|4068.7|4080.1|4068.1|2
1622088820000|2021-05-27 04:13:40|4078.2|4066.2|4077.7|4065.7|4078.7|4066.7|4077.2|4065.2|3
1622088830000|2021-05-27 04:13:50|4077.3|4065.3|4077.7|4065.7|4077.7|4065.7|4077.2|4065.2|2
1622088840000|2021-05-27 04:14:00|4077.2|4065.2|4077.7|4065.7|4077.7|4065.7|4077.2|4065.2|0
1622088850000|2021-05-27 04:14:10|4077.2|4065.2|4077.2|4065.2|4077.7|4065.7|4077.2|4065.2|0
1622088860000|2021-05-27 04:14:20|4076.7|4064.7|4076.7|4064.7|4076.7|4064.7|4076.6|4064.6|0
1622088870000|2021-05-27 04:14:30|4076.2|4064.2|4076.7|4064.7|4076.7|4064.7|4076.2|4064.2|3
1622088880000|2021-05-27 04:14:40|4077.2|4065.2|4077.2|4065.2|4077.2|4065.2|4077.2|4065.2|0
1622088890000|2021-05-27 04:14:50|4076.8|4064.8|4076.8|4064.8|4076.8|4064.8|4076.8|4064.8|8
1622088900000|2021-05-27 04:15:00|4076.7|4064.7|4078.7|4066.7|4079.2|4067.2|4076.7|4064.7|9
1622088910000|2021-05-27 04:15:10|4079.2|4067.2|4080.7|4068.7|4081.2|4069.2|4079.2|4067.2|1
1622088920000|2021-05-27 04:15:20|4081.2|4069.2|4081.2|4069.2|4081.2|4069.2|4080.7|4068.7|0
1622088960000|2021-05-27 04:16:00|4082.2|4070.2|4082.1|4070.1|4082.2|4070.2|4082.1|4070.1|0
1622088970000|2021-05-27 04:16:10|4081.6|4069.6|4081.7|4069.7|4081.7|4069.7|4081.6|4069.6|7
1622088980000|2021-05-27 04:16:20|4082.1|4070.1|4082.1|4070.1|4082.1|4070.1|4082.1|4070.1|11
1622088990000|2021-05-27 04:16:30|4083.1|4071.1|4083.1|4071.1|4083.1|4071.1|4083.1|4071.1|3
1622089000000|2021-05-27 04:16:40|4082.1|4070.1|4080.1|4068.1|4082.1|4070.1|4080.1|4068.1|8
1622089010000|2021-05-27 04:16:50|4080.5|4068.5|4080.1|4068.1|4080.5|4068.5|4080.1|4068.1|1
1622089020000|2021-05-27 04:17:00|4079.1|4067.1|4079.1|4067.1|4079.1|4067.1|4076.6|4064.6|37
1622089030000|2021-05-27 04:17:10|4080.9|4068.9|4080|4068|4080.9|4068.9|4080|4068|0
1622089040000|2021-05-27 04:17:20|4080.1|4068.1|4082.2|4070.2|4082.2|4070.2|4080.1|4068.1|0
1622089050000|2021-05-27 04:17:30|4082.1|4070.1|4083.1|4071.1|4083.1|4071.1|4082.1|4070.1|1
1622089060000|2021-05-27 04:17:40|4082.6|4070.6|4083.6|4071.6|4083.6|4071.6|4082.6|4070.6|0
1622089070000|2021-05-27 04:17:50|4083.1|4071.1|4083.6|4071.6|4083.6|4071.6|4083.1|4071.1|0
1622089080000|2021-05-27 04:18:00|4083.1|4071.1|4084.5|4072.5|4085.5|4073.5|4083.1|4071.1|6
1622089090000|2021-05-27 04:18:10|4085|4073|4085.5|4073.5|4085.5|4073.5|4085|4073|0
1622089100000|2021-05-27 04:18:20|4085|4073|4082.6|4070.6|4085|4073|4082.6|4070.6|8
1622089110000|2021-05-27 04:18:30|4082.1|4070.1|4080.6|4068.6|4082.1|4070.1|4080.1|4068.1|2
1622089120000|2021-05-27 04:18:40|4085.5|4073.5|4083|4071|4085.5|4073.5|4083|4071|9
1622089130000|2021-05-27 04:18:50|4083.5|4071.5|4082|4070|4083.5|4071.5|4082|4070|17
1622089140000|2021-05-27 04:19:00|4082.5|4070.5|4084|4072|4084|4072|4082.5|4070.5|7
1622089150000|2021-05-27 04:19:10|4084.5|4072.5|4084|4072|4084.5|4072.5|4084|4072|0
1622089160000|2021-05-27 04:19:20|4083.5|4071.5|4086|4074|4086|4074|4083.5|4071.5|4
1622089180000|2021-05-27 04:19:40|4085.9|4073.9|4085.9|4073.9|4085.9|4073.9|4085.9|4073.9|0
1622089190000|2021-05-27 04:19:50|4085.3|4073.3|4086.5|4074.5|4087.4|4075.4|4084.8|4072.8|28
1622089200000|2021-05-27 04:20:00|4086.9|4074.9|4086|4074|4086.9|4074.9|4085.4|4073.4|6
1622089210000|2021-05-27 04:20:10|4085.1|4073.1|4088.5|4076.5|4088.5|4076.5|4085.1|4073.1|16
1622089220000|2021-05-27 04:20:20|4089|4077|4088.9|4076.9|4089.5|4077.5|4088.5|4076.5|1
1622089230000|2021-05-27 04:20:30|4089.4|4077.4|4089.3|4077.3|4089.4|4077.4|4089.3|4077.3|2
1622089240000|2021-05-27 04:20:40|4089.4|4077.4|4088.4|4076.4|4089.4|4077.4|4088.4|4076.4|0
1622089250000|2021-05-27 04:20:50|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|2
1622089260000|2021-05-27 04:21:00|4088|4076|4087.5|4075.5|4088|4076|4087.5|4075.5|1
1622089270000|2021-05-27 04:21:10|4087.9|4075.9|4087.9|4075.9|4087.9|4075.9|4087.9|4075.9|0
1622089280000|2021-05-27 04:21:20|4087.4|4075.4|4087.4|4075.4|4087.4|4075.4|4087.4|4075.4|0
1622089300000|2021-05-27 04:21:40|4086.9|4074.9|4086.9|4074.9|4086.9|4074.9|4086.9|4074.9|0
1622089310000|2021-05-27 04:21:50|4087.4|4075.4|4089.3|4077.3|4089.3|4077.3|4087.4|4075.4|2
1622089320000|2021-05-27 04:22:00|||||||||15
1622089330000|2021-05-27 04:22:10|4088.9|4076.9|4089.9|4077.9|4089.9|4077.9|4088.9|4076.9|6
1622089340000|2021-05-27 04:22:20|||||||||3
1622089350000|2021-05-27 04:22:30|4090.8|4078.8|4090.6|4078.6|4092|4080|4090.5|4078.5|2
1622089360000|2021-05-27 04:22:40|4090.5|4078.5|4092|4080|4092|4080|4090.5|4078.5|13
1622089370000|2021-05-27 04:22:50|4091.5|4079.5|4094.9|4082.9|4094.9|4082.9|4091.5|4079.5|6
1622089380000|2021-05-27 04:23:00|4094.4|4082.4|4091.9|4079.9|4094.4|4082.4|4091.9|4079.9|0
1622089390000|2021-05-27 04:23:10|4092.4|4080.4|4091.9|4079.9|4094.5|4081.5|4091.4|4074.5|3
1622089400000|2021-05-27 04:23:20|4092.8|4080.8|4089.5|4077.5|4093.4|4081.4|4089.5|4077.5|5
1622089410000|2021-05-27 04:23:30|4093.8|4081.8|4092.9|4080.9|4093.9|4081.9|4092.9|4080.9|21
1622089420000|2021-05-27 04:23:40|4092.4|4080.4|4093|4081|4093|4081|4092.4|4080.4|4
1622089430000|2021-05-27 04:23:50|4093.5|4081.5|4095.9|4083.9|4096.4|4084.4|4093.5|4081.5|8
1622089440000|2021-05-27 04:24:00|4096.4|4084.4|4095.9|4083.9|4096.4|4084.4|4095.9|4083.9|5
1622089450000|2021-05-27 04:24:10|4096.4|4084.4|4096.9|4084.9|4096.9|4084.9|4095.9|4083.9|5
1622089460000|2021-05-27 04:24:20|4097|4085|4097|4085|4097|4085|4097|4085|2
1622089470000|2021-05-27 04:24:30|4097.4|4085.4|4097.4|4085.4|4097.4|4085.4|4097.4|4085.4|0
1622089490000|2021-05-27 04:24:50|4097.9|4085.9|4097.9|4085.9|4097.9|4085.9|4097.9|4085.9|6
1622089500000|2021-05-27 04:25:00|4098|4086|4098|4086|4098|4086|4098|4086|0
1622089530000|2021-05-27 04:25:30|4097.9|4085.9|4095.9|4083.9|4097.9|4085.9|4095.9|4083.9|10
1622089540000|2021-05-27 04:25:40|4095.4|4083.4|4094.4|4082.4|4095.4|4083.4|4094.4|4082.4|6
1622089550000|2021-05-27 04:25:50|4093.9|4081.9|4095.4|4083.4|4097.4|4085.4|4093.9|4081.9|8
1622089560000|2021-05-27 04:26:00|4096.8|4084.8|4094.4|4082.4|4096.8|4084.8|4094.4|4082.4|0
1622089570000|2021-05-27 04:26:10|4095.4|4083.4|4094.9|4082.9|4095.9|4083.9|4094.9|4082.9|0
1622089580000|2021-05-27 04:26:20|4094.4|4082.4|4095.8|4083.8|4095.8|4083.8|4094.4|4082.4|2
1622089590000|2021-05-27 04:26:30|4096.3|4084.3|4093.8|4081.8|4096.3|4084.3|4093.8|4081.8|0
1622089600000|2021-05-27 04:26:40|||||||||2
1622089610000|2021-05-27 04:26:50|4092.8|4080.8|4091.7|4079.7|4092.8|4080.8|4091.7|4079.7|1
1622089620000|2021-05-27 04:27:00|4091.8|4079.8|4092.2|4080.2|4092.3|4080.3|4091.8|4079.8|3
1622089630000|2021-05-27 04:27:10|4092.3|4080.3|4092.3|4080.3|4092.3|4080.3|4092.3|4080.3|0
1622089640000|2021-05-27 04:27:20|4092.2|4080.2|4088.8|4076.8|4092.2|4080.2|4088.8|4076.8|18
1622089650000|2021-05-27 04:27:30|4088.3|4076.3|4087.3|4075.3|4088.8|4076.8|4087.3|4075.3|2
1622089660000|2021-05-27 04:27:40|4087.8|4075.8|4087.8|4075.8|4087.8|4075.8|4087.8|4075.8|0
1622089670000|2021-05-27 04:27:50|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|4
1622089680000|2021-05-27 04:28:00|4087.8|4075.8|4088.3|4076.3|4088.3|4076.3|4087.8|4075.8|0
1622089690000|2021-05-27 04:28:10|4087.8|4075.8|4087.8|4075.8|4087.8|4075.8|4087.8|4075.8|0
1622089700000|2021-05-27 04:28:20|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|4
1622089710000|2021-05-27 04:28:30|4089.3|4077.3|4089.3|4077.3|4089.8|4077.8|4089.3|4077.3|0
1622089720000|2021-05-27 04:28:40|4088.8|4076.8|4088.8|4076.8|4088.8|4076.8|4088.8|4076.8|0
1622089730000|2021-05-27 04:28:50|4088.3|4076.3|4087.8|4075.8|4088.3|4076.3|4087.8|4075.8|2
1622089740000|2021-05-27 04:29:00|4089.2|4077.2|4089.8|4077.8|4089.8|4077.8|4089.2|4077.2|0
1622089750000|2021-05-27 04:29:10|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|44
1622089760000|2021-05-27 04:29:20|4089.8|4077.8|4088.8|4076.8|4090.3|4078.3|4088.8|4076.8|0
1622089770000|2021-05-27 04:29:30|4089.3|4077.3|4088.8|4076.8|4089.3|4077.3|4088.8|4076.8|0
1622089780000|2021-05-27 04:29:40|4088.7|4076.7|4089.3|4077.3|4089.3|4077.3|4088.7|4076.7|1
1622089790000|2021-05-27 04:29:50|4089.2|4077.2|4089.3|4077.3|4089.3|4077.3|4088.7|4076.7|5
1622097000000|2021-05-27 06:30:00|4070.2|4058.2|4069.7|4057.7|4070.2|4058.2|4069.7|4057.7|6
1622097010000|2021-05-27 06:30:10|4069.9|4053.9|4056|4044|4069.9|4053.9|4056|4044|3
1622097020000|2021-05-27 06:30:20|4056.4|4044.4|4060|4048|4061.1|4048|4055.8|4043.8|11
1622097030000|2021-05-27 06:30:30|4061.1|4045.1|4057.1|4045.1|4061.6|4049.4|4056.3|4044.3|3
1622097040000|2021-05-27 06:30:40|4057.6|4045.6|4063.1|4051.1|4063.1|4051.1|4056.6|4044.6|4
1622097050000|2021-05-27 06:30:50|4062.6|4050.6|4061.7|4049.7|4064.1|4052.1|4061.7|4049.7|4
1622097060000|2021-05-27 06:31:00|4062.1|4050.1|4058.7|4046.7|4062.1|4050.1|4058.7|4046.7|5
1622097070000|2021-05-27 06:31:10|4058.2|4046.2|4056.7|4044.7|4058.2|4046.2|4056.7|4044.7|3
1622097080000|2021-05-27 06:31:20|4057.2|4045.2|4058.7|4046.7|4059.6|4047.6|4056.2|4044.2|1
1622097090000|2021-05-27 06:31:30|4059.6|4047.6|4059.8|4047.8|4060.2|4048.2|4059.2|4047.2|4
1622097100000|2021-05-27 06:31:40|4060.2|4048.2|4060.3|4048.3|4062.2|4050.2|4059.8|4047.8|17
1622097110000|2021-05-27 06:31:50|4060.7|4048.7|4060.8|4048.8|4060.8|4048.8|4058.7|4046.7|3
1622097130000|2021-05-27 06:32:10|||||||||3
1622097150000|2021-05-27 06:32:30|||||||||4
1622097180000|2021-05-27 06:33:00|4060.3|4048.3|4060.2|4048.2|4060.3|4048.3|4060.2|4048.2|7
1622097190000|2021-05-27 06:33:10|4059.7|4047.7|4058.9|4046.9|4060.3|4048.3|4058.9|4046.9|8
1622097200000|2021-05-27 06:33:20|4058.8|4046.8|4058.7|4046.7|4058.8|4046.8|4058.7|4046.7|2
1622082600000|2021-05-27 02:30:00|4131.7|4119.7|4125.5|4109.5|4131.7|4119.7|4124.5|4108|8
1622082610000|2021-05-27 02:30:10|4125|4109|4127|4111|4127|4112.3|4121|4108.5|3
1622082620000|2021-05-27 02:30:20|4124.5|4112.5|4125.5|4109.5|4129|4112.5|4122.5|4105|9
1622082630000|2021-05-27 02:30:30|4126|4110|4126.5|4110.5|4126.5|4110.5|4125.5|4109.5|0
1622082640000|2021-05-27 02:30:40|4126|4110|4123.6|4111.6|4126|4111.6|4123.6|4110|1
1622082650000|2021-05-27 02:30:50|4126|4110|4126|4110|4126|4110|4126|4110|0
1622082660000|2021-05-27 02:31:00|4124.6|4112.6|4125.6|4113.6|4126.2|4114.2|4124.6|4112.6|0
1622082670000|2021-05-27 02:31:10|4121|4109|4118.9|4106.9|4122.9|4110.9|4118.4|4106|7
1622082680000|2021-05-27 02:31:20|4118.4|4106.4|4117|4105|4121.1|4106.6|4117|4105|4
1622082690000|2021-05-27 02:31:30|4116.9|4104.9|4116.5|4104.5|4117.4|4105.4|4116.5|4104.5|1
1622082700000|2021-05-27 02:31:40|4117|4105|4118.7|4106.7|4121.1|4106.7|4116.5|4104.5|0
1622082710000|2021-05-27 02:31:50|4118.6|4106.6|4123.7|4107.7|4123.7|4107.7|4118.6|4105.2|0
1622082720000|2021-05-27 02:32:00|4123.2|4107.2|4122.7|4106.7|4123.2|4109.7|4119.7|4106.7|0
1622082730000|2021-05-27 02:32:10|4123.2|4107.2|4131.7|4115.7|4131.7|4115.7|4121.7|4107.2|0
1622082740000|2021-05-27 02:32:20|4130.6|4118.6|4135.2|4119.2|4136.2|4124.2|4130.6|4114.7|6
1622082750000|2021-05-27 02:32:30|4135.7|4119.7|4136.2|4124.2|4138.1|4125.2|4133.2|4119.2|0
1622082760000|2021-05-27 02:32:40|4135.7|4123.7|4134.7|4122.7|4136.2|4124.2|4134.7|4122.7|0
1622082770000|2021-05-27 02:32:50|4136.2|4120.2|4131.7|4119.7|4136.2|4122.6|4131.7|4119.7|0
1622082780000|2021-05-27 02:33:00|4131.3|4115.3|4132.2|4116.2|4132.2|4118.7|4130.7|4115.2|0
1622082790000|2021-05-27 02:33:10|4131.1|4119.1|4131.7|4119.7|4132.2|4120.2|4131.1|4119.1|4
1622082800000|2021-05-27 02:33:20|4134.2|4118.2|4134.2|4118.2|4134.2|4118.2|4134.2|4118.2|0
1622082810000|2021-05-27 02:33:30|4133.8|4121.8|4136.2|4120.2|4136.2|4121.8|4133.2|4120.2|0
1622082820000|2021-05-27 02:33:40|4132.8|4120.8|4134.4|4122.4|4134.4|4122.4|4132.8|4120.8|0
1622082830000|2021-05-27 02:33:50|4134.9|4122.9|4137.8|4125.8|4140.7|4126.3|4134.8|4122.8|20
1622082840000|2021-05-27 02:34:00|4137.3|4125.3|4134.7|4122.7|4137.3|4125.3|4134.7|4122.7|0
1622082850000|2021-05-27 02:34:10|4133.7|4121.7|4133.7|4121.7|4133.7|4121.7|4133.7|4121.7|0
1622082860000|2021-05-27 02:34:20|4134.2|4122.2|4134.2|4122.2|4134.2|4122.2|4134.2|4122.2|0
1622082870000|2021-05-27 02:34:30|4133.7|4121.7|4135.5|4123.5|4135.5|4123.5|4133.7|4121.7|1
1622082880000|2021-05-27 02:34:40|4136.1|4124.1|4136|4124|4136.1|4124.1|4135.5|4123.5|0
1622082890000|2021-05-27 02:34:50|4135.5|4123.5|4135.5|4123.5|4135.5|4123.5|4135.5|4123.5|2
1622082900000|2021-05-27 02:35:00|4135.6|4123.6|4137.2|4125.2|4137.2|4125.2|4135.5|4123.5|0
1622082910000|2021-05-27 02:35:10|4137.7|4125.7|4137.7|4125.7|4137.7|4125.7|4137.7|4125.7|0
1622082920000|2021-05-27 02:35:20|4137.6|4125.6|4138.7|4126.7|4138.7|4126.7|4137.6|4125.6|0
1622082930000|2021-05-27 02:35:30|4139.1|4127.1|4138.7|4126.7|4139.2|4127.2|4138.7|4126.7|0
1622082940000|2021-05-27 02:35:40|4138.6|4126.6|4138.1|4126.1|4138.6|4126.6|4138.1|4126.1|0
1622082950000|2021-05-27 02:35:50|4137.6|4125.6|4137.5|4125.5|4138.1|4126.1|4137.1|4125.1|0
1622082960000|2021-05-27 02:36:00|4137.6|4125.6|4137.1|4125.1|4137.6|4125.6|4137.1|4125.1|0
1622082970000|2021-05-27 02:36:10|4137|4125|4136.6|4124.6|4137|4125|4136.1|4124.1|0
1622082980000|2021-05-27 02:36:20|4136.1|4124.1|4136|4124|4136.1|4124.1|4136|4124|0
1622082990000|2021-05-27 02:36:30|4135.6|4123.6|4135.5|4123.5|4135.6|4123.6|4135.5|4123.5|7
1622083010000|2021-05-27 02:36:50|4136|4124|4136.5|4124.5|4136.5|4124.5|4136|4124|1
1622083020000|2021-05-27 02:37:00|4137|4125|4137.5|4125.5|4137.5|4125.5|4136.6|4124.6|0
1622083030000|2021-05-27 02:37:10|4137.1|4125.1|4138.7|4126.7|4138.7|4126.7|4137.1|4125.1|9
1622083040000|2021-05-27 02:37:20|4138.2|4126.2|4138.7|4126.7|4139.2|4127.2|4138.2|4126.2|0
1622083050000|2021-05-27 02:37:30|4138.2|4126.2|4138.7|4126.7|4138.7|4126.7|4137.7|4125.7|0
1622083060000|2021-05-27 02:37:40|4139.2|4127.2|4138.2|4126.2|4139.2|4127.2|4137.3|4125.3|0
1622083070000|2021-05-27 02:37:50|4137.7|4125.7|4137.6|4125.6|4137.7|4125.7|4137.1|4125.1|0
1622083080000|2021-05-27 02:38:00|4137.2|4125.2|4137.6|4125.6|4137.6|4125.6|4137.2|4125.2|1
1622083090000|2021-05-27 02:38:10|4137.2|4125.2|4138.2|4126.2|4138.7|4126.7|4136.7|4124.7|0
1622083100000|2021-05-27 02:38:20|4138.7|4126.7|4141.2|4129.2|4141.7|4129.7|4137.8|4125.8|0
1622083110000|2021-05-27 02:38:30|4140.7|4128.7|4139.1|4127.1|4141.2|4129.2|4139.1|4127.1|0
1622083120000|2021-05-27 02:38:40|4138.3|4126.3|4137|4125|4138.9|4126.9|4137|4125|4
1622083130000|2021-05-27 02:38:50|4136.5|4124.5|4137|4125|4137|4125|4136|4124|0
1622083150000|2021-05-27 02:39:10|4137.5|4125.5|4138|4126|4138|4126|4137|4125|0
1622083160000|2021-05-27 02:39:20|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|0
1622083180000|2021-05-27 02:39:40|4139.1|4127.1|4141.7|4129.7|4142.1|4130.1|4139.1|4126.1|0
1622083190000|2021-05-27 02:39:50|4141.6|4129.6|4141.6|4129.6|4141.6|4129.6|4141.6|4129.6|0
1622083200000|2021-05-27 02:40:00|4141.1|4129.1|4142.1|4130.1|4142.1|4130.1|4141.1|4129.1|2
1622083210000|2021-05-27 02:40:10|4141.6|4129.6|4141.6|4129.6|4141.6|4129.6|4141.6|4129.6|0
1622083220000|2021-05-27 02:40:20|4142|4130|4142.1|4130.1|4142.1|4130.1|4142|4130|0
1622083240000|2021-05-27 02:40:40|4142.6|4130.6|4142.6|4130.6|4143.1|4131.1|4142.1|4130.1|0
1622083250000|2021-05-27 02:40:50|4143.1|4131.1|4142.6|4130.6|4145.1|4131.6|4141.3|4129.1|0
1622083260000|2021-05-27 02:41:00|4143.6|4131.6|4143.7|4131.7|4143.7|4131.7|4142.6|4130.6|20
1622083270000|2021-05-27 02:41:10|4148.9|4136.9|4150|4138|4150|4138|4148.4|4136.4|7
1622083280000|2021-05-27 02:41:20|4149.4|4137.4|4149.4|4137.4|4149.4|4137.4|4149.4|4137.4|4
1622083290000|2021-05-27 02:41:30|4149.9|4137.9|4148.4|4136.4|4149.9|4137.9|4148.4|4136.4|10
1622083300000|2021-05-27 02:41:40|4148.3|4136.3|4149.4|4137.4|4149.4|4137.4|4148.3|4136.3|5
1622083310000|2021-05-27 02:41:50|4149.3|4137.3|4148.3|4136.3|4149.3|4137.3|4148.3|4136.3|0
1622083320000|2021-05-27 02:42:00|4148.4|4136.4|4148.3|4136.3|4148.4|4136.4|4148.3|4136.3|1
1622083330000|2021-05-27 02:42:10|4148.4|4136.4|4143.9|4131.9|4148.4|4136.4|4143.9|4131.9|8
1622083340000|2021-05-27 02:42:20|4143.4|4131.4|4142.9|4130.9|4143.4|4131.4|4142.9|4130.9|1
1622083350000|2021-05-27 02:42:30|4142.4|4130.4|4143.9|4131.9|4143.9|4131.9|4142.4|4130.4|0
1622083360000|2021-05-27 02:42:40|4144.3|4132.3|4144.4|4132.4|4144.4|4132.4|4143.4|4131.4|0
1622083370000|2021-05-27 02:42:50|4143.9|4131.9|4143.9|4131.9|4143.9|4131.9|4143.9|4131.9|0
1622083380000|2021-05-27 02:43:00|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|4144.8|4132.8|0
1622083390000|2021-05-27 02:43:10|4144.8|4132.8|4144.8|4132.8|4144.9|4132.9|4144.3|4132.3|0
1622083400000|2021-05-27 02:43:20|4145.3|4133.3|4146.3|4134.3|4146.8|4134.8|4145.3|4133.3|0
1622083410000|2021-05-27 02:43:30|4144.5|4132.5|4147.8|4135.8|4147.9|4135.9|4144.5|4132.5|1
1622083420000|2021-05-27 02:43:40|4147.3|4135.3|4145.8|4133.8|4147.3|4135.3|4145.8|4133.8|1
1622083430000|2021-05-27 02:43:50|4145.7|4133.7|4144.8|4132.8|4145.7|4133.7|4144.8|4132.8|5
1622083440000|2021-05-27 02:44:00|4144.7|4132.7|4144.7|4132.7|4144.7|4132.7|4144.2|4132.2|1
1622083450000|2021-05-27 02:44:10|4144.2|4132.2|4140.3|4128.3|4144.2|4132.2|4140.3|4128.3|31
1622083460000|2021-05-27 02:44:20|4140.2|4128.2|4137.9|4125.9|4140.2|4128.2|4137.9|4125.9|18
1622083470000|2021-05-27 02:44:30|4137.8|4125.8|4138.8|4126.8|4139.3|4127.3|4137.8|4125.8|18
1622083480000|2021-05-27 02:44:40|4138.3|4126.3|4140.2|4128.2|4140.7|4128.7|4138.3|4126.3|7
1622083490000|2021-05-27 02:44:50|4140.7|4128.7|4140.7|4128.7|4141.1|4129.1|4140.2|4128.2|6
1622083500000|2021-05-27 02:45:00|4141.2|4129.2|4140.7|4128.7|4141.2|4129.2|4139.8|4127.8|1
1622083510000|2021-05-27 02:45:10|4140.2|4128.2|4140.6|4128.6|4141.2|4129.2|4140.2|4128.2|6
1622083520000|2021-05-27 02:45:20|4140.7|4128.7|4142.2|4130.2|4142.6|4130.6|4140.7|4128.7|13
1622083530000|2021-05-27 02:45:30|4141.7|4129.7|4143.2|4131.2|4143.6|4131.6|4141.6|4129.6|0
1622083540000|2021-05-27 02:45:40|4143.1|4131.1|4141.3|4129.3|4143.1|4131.1|4141.3|4129.3|14
1622083550000|2021-05-27 02:45:50|4141.8|4129.8|4141.8|4129.8|4142.3|4130.3|4141.8|4129.8|0
1622083560000|2021-05-27 02:46:00|4141.3|4129.3|4140.3|4128.3|4141.3|4129.3|4139.8|4127.8|1
1622083580000|2021-05-27 02:46:20|4140.8|4128.8|4140.8|4128.8|4141.3|4129.3|4140.3|4128.3|0
1622083590000|2021-05-27 02:46:30|4140.3|4128.3|4139.8|4127.8|4140.3|4128.3|4138.8|4126.8|0
1622083600000|2021-05-27 02:46:40|4138.8|4126.8|4138.3|4126.3|4138.8|4126.8|4138.3|4126.3|0
1622083610000|2021-05-27 02:46:50|||||||||2
1622083620000|2021-05-27 02:47:00|4138.2|4126.2|4135.7|4123.7|4138.2|4126.2|4135.7|4123.7|5
1622083630000|2021-05-27 02:47:10|4135.2|4123.2|4135.8|4123.8|4136.3|4124.3|4135.2|4123.2|2
1622083650000|2021-05-27 02:47:30|4136.2|4124.2|4136.2|4124.2|4136.2|4124.2|4135.7|4123.7|1
1622083660000|2021-05-27 02:47:40|4135.8|4123.8|4136.3|4124.3|4136.3|4124.3|4135.7|4123.7|0
1622083670000|2021-05-27 02:47:50|4135.8|4123.8|4135.3|4123.3|4136.2|4124.2|4135.3|4123.3|0
1622083680000|2021-05-27 02:48:00|4135.7|4123.7|4136.2|4124.2|4136.2|4124.2|4135.7|4123.7|0
1622083690000|2021-05-27 02:48:10|4135.8|4123.8|4136.2|4124.2|4136.2|4124.2|4135.3|4123.3|0
1622083700000|2021-05-27 02:48:20|4135.8|4123.8|4135.2|4123.2|4135.8|4123.8|4135.2|4123.2|6
1622083710000|2021-05-27 02:48:30|||||||||2
1622083720000|2021-05-27 02:48:40|4133.8|4121.8|4131.7|4119.7|4133.8|4121.8|4131.7|4119.7|16
1622083730000|2021-05-27 02:48:50|4131.8|4119.8|4131.8|4119.8|4131.8|4119.8|4131.8|4119.8|0
1622083740000|2021-05-27 02:49:00|4132.2|4120.2|4133.8|4121.8|4133.8|4121.8|4132.2|4120.2|2
1622083750000|2021-05-27 02:49:10|4133.3|4121.3|4134.3|4122.3|4134.3|4122.3|4133.3|4121.3|20
1622083760000|2021-05-27 02:49:20|4134.8|4122.8|4134.8|4122.8|4134.8|4122.8|4134.8|4122.8|20
1622083770000|2021-05-27 02:49:30|4134.3|4122.3|4133.4|4121.4|4134.3|4122.3|4133.4|4121.4|0
1622083780000|2021-05-27 02:49:40|4132.8|4120.8|4132.8|4120.8|4132.8|4120.8|4132.8|4120.8|0
1622083790000|2021-05-27 02:49:50|4132.3|4120.3|4131.3|4119.3|4132.8|4120.8|4131.3|4119.3|2
1622083800000|2021-05-27 02:50:00|4131.7|4119.7|4131.3|4119.3|4134.3|4122.3|4131.3|4119.3|0
1622083810000|2021-05-27 02:50:10|4130.8|4118.8|4132.3|4120.3|4132.3|4120.3|4130.8|4118.8|0
1622083820000|2021-05-27 02:50:20|4131.9|4119.9|4130.8|4118.8|4131.9|4119.9|4130.8|4118.8|1
1622083830000|2021-05-27 02:50:30|||||||||4
1622083840000|2021-05-27 02:50:40|||||||||30
1622083850000|2021-05-27 02:50:50|4131.3|4119.3|4132.3|4120.3|4132.8|4120.8|4131.3|4119.3|0
1622083860000|2021-05-27 02:51:00|4132.8|4120.8|4133.8|4121.8|4133.8|4121.8|4131.8|4119.8|6
1622083870000|2021-05-27 02:51:10|4134.3|4122.3|4136.8|4124.8|4136.8|4124.8|4134.3|4122.3|0
1622083880000|2021-05-27 02:51:20|4137.3|4125.3|4140.8|4128.8|4140.8|4128.8|4137.3|4125.3|0
1622083890000|2021-05-27 02:51:30|4143.4|4131.4|4145.3|4133.3|4145.3|4133.3|4143.4|4131.4|0
1622083900000|2021-05-27 02:51:40|4145.8|4133.8|4146.8|4134.8|4146.8|4134.8|4145.8|4133.8|0
1622083910000|2021-05-27 02:51:50|4149.2|4137.2|4146.8|4134.8|4149.2|4137.2|4146.3|4134.3|0
1622083920000|2021-05-27 02:52:00|4147.3|4135.3|4148.8|4136.8|4148.8|4136.8|4147.3|4135.3|8
1622083930000|2021-05-27 02:52:10|4149.2|4137.2|4149.8|4137.8|4150.7|4138.7|4147.8|4135.8|41
1622083940000|2021-05-27 02:52:20|4149.3|4137.3|4150.7|4138.7|4150.7|4138.7|4148.3|4136.3|9
1622083950000|2021-05-27 02:52:30|4151.2|4139.2|4149.7|4137.7|4151.2|4139.2|4149.7|4137.7|0
1622083960000|2021-05-27 02:52:40|4149.3|4137.3|4149.2|4137.2|4149.3|4137.3|4147.8|4135.8|0
1622083970000|2021-05-27 02:52:50|4149.7|4137.7|4149.7|4137.7|4149.7|4137.7|4149.7|4137.7|0
1622083980000|2021-05-27 02:53:00|4150.2|4138.2|4156.2|4144.2|4156.2|4144.2|4150.2|4138.2|7
1622083990000|2021-05-27 02:53:10|4156.1|4144.1|4155.7|4143.7|4156.7|4144.7|4154.7|4142.7|0
1622084000000|2021-05-27 02:53:20|4156.2|4144.2|4156.7|4144.7|4157.2|4145.2|4155.7|4143.7|3
1622084010000|2021-05-27 02:53:30|4155.7|4143.7|4156.8|4144.8|4157.3|4145.3|4155.7|4143.7|6
1622084020000|2021-05-27 02:53:40|4157.2|4145.2|4157.3|4145.3|4157.3|4145.3|4156.8|4144.8|1
1622084030000|2021-05-27 02:53:50|4155.2|4139.2|4162.3|4150.3|4162.3|4150.3|4155.2|4139.2|2
1622084040000|2021-05-27 02:54:00|4163.2|4151.2|4165.2|4153.2|4165.2|4153.2|4163.2|4151.2|12
1622084050000|2021-05-27 02:54:10|4164.7|4152.7|4161.2|4149.2|4165.2|4153.2|4160.7|4148.7|4
1622084060000|2021-05-27 02:54:20|4162.2|4150.2|4162.7|4150.7|4162.7|4150.7|4161.2|4149.2|0
1622084070000|2021-05-27 02:54:30|4163.2|4151.2|4162.7|4150.7|4163.2|4151.2|4161.6|4149.6|2
1622084080000|2021-05-27 02:54:40|4163.1|4151.1|4166.1|4154.1|4166.1|4154.1|4162.7|4150.7|10
1622084090000|2021-05-27 02:54:50|4166.6|4154.6|4165.6|4153.6|4166.6|4154.6|4165.1|4153.1|1
1622084100000|2021-05-27 02:55:00|4166.1|4154.1|4166.6|4154.6|4166.6|4154.6|4166.1|4154.1|2
1622084110000|2021-05-27 02:55:10|4166.1|4154.1|4166.1|4154.1|4166.1|4154.1|4166.1|4154.1|5
1622084120000|2021-05-27 02:55:20|4165.6|4153.6|4166.6|4154.6|4166.6|4154.6|4165.6|4153.6|0
1622084130000|2021-05-27 02:55:30|4166.1|4154.1|4166.6|4154.6|4166.6|4154.6|4166.1|4154.1|0
1622084140000|2021-05-27 02:55:40|4166.1|4154.1|4166|4154|4166.2|4154.2|4165.7|4153.7|15
1622084150000|2021-05-27 02:55:50|4167|4155|4168|4156|4168.4|4156.4|4167|4155|26
1622084160000|2021-05-27 02:56:00|4168.9|4156.9|4167.9|4155.9|4169.4|4157.4|4167.9|4155.9|13
1622084170000|2021-05-27 02:56:10|4168.4|4156.4|4168.5|4156.5|4168.5|4156.5|4167.4|4155.4|2
1622084180000|2021-05-27 02:56:20|4167.9|4155.9|4167.9|4155.9|4167.9|4155.9|4167.4|4155.4|0
1622084190000|2021-05-27 02:56:30|4168|4156|4168.9|4156.9|4169.4|4157.4|4168|4156|0
1622084200000|2021-05-27 02:56:40|4168.4|4156.4|4169.4|4157.4|4169.4|4157.4|4168.4|4156.4|6
1622084210000|2021-05-27 02:56:50|4168.9|4156.9|4168.9|4156.9|4168.9|4156.9|4168.9|4156.9|4
1622084220000|2021-05-27 02:57:00|4168.4|4156.4|4164.9|4152.9|4168.4|4156.4|4164.9|4152.9|0
1622084230000|2021-05-27 02:57:10|4162.9|4150.9|4165.4|4153.4|4166.4|4154.4|4162.9|4150.9|0
1622084240000|2021-05-27 02:57:20|4165.9|4153.9|4166.4|4154.4|4166.4|4154.4|4165|4153|0
1622084250000|2021-05-27 02:57:30|4166.9|4154.9|4167.8|4155.8|4167.9|4155.9|4166.9|4154.9|0
1622084260000|2021-05-27 02:57:40|4167.9|4155.9|4167.9|4155.9|4168.4|4156.4|4167.9|4155.9|0
1622084270000|2021-05-27 02:57:50|4168.4|4156.4|4168.9|4156.9|4168.9|4156.9|4167.9|4155.9|3
1622084280000|2021-05-27 02:58:00|4169.4|4157.4|4167.4|4155.4|4169.4|4157.4|4167.4|4155.4|1
1622084290000|2021-05-27 02:58:10|4166.9|4154.9|4164.9|4152.9|4167.4|4155.4|4164.9|4152.9|0
1622084300000|2021-05-27 02:58:20|4166.7|4154.7|4166.9|4154.9|4166.9|4154.9|4166.7|4154.7|0
1622084310000|2021-05-27 02:58:30|4167.3|4155.3|4166.9|4154.9|4169.3|4157.3|4166|4154|1
1622084320000|2021-05-27 02:58:40|4167.8|4155.8|4164.9|4152.9|4167.9|4155.9|4164.9|4152.9|0
1622084330000|2021-05-27 02:58:50|4165.4|4153.4|4163.9|4151.9|4165.4|4153.4|4163.9|4151.9|0
1622084340000|2021-05-27 02:59:00|4163.4|4151.4|4162.5|4150.5|4163.9|4151.9|4162.5|4150.5|36
1622084350000|2021-05-27 02:59:10|4162|4150|4162.5|4150.5|4162.5|4150.5|4162|4150|0
1622084360000|2021-05-27 02:59:20|4162|4150|4162.4|4150.4|4162.5|4150.5|4162|4150|0
1622084370000|2021-05-27 02:59:30|4161.9|4149.9|4161.5|4149.5|4162.4|4150.4|4161.5|4149.5|0
1622084380000|2021-05-27 02:59:40|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|0
1622084390000|2021-05-27 02:59:50|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|1
1622084400000|2021-05-27 03:00:00|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|1
1622084410000|2021-05-27 03:00:10|4160.5|4148.5|4160.4|4148.4|4163.3|4151.3|4160.4|4148.4|21
1622084420000|2021-05-27 03:00:20|4159.4|4147.4|4158.4|4146.4|4161.3|4149.3|4156.8|4144.8|26
1622084430000|2021-05-27 03:00:30|4157.8|4145.8|4158.7|4146.7|4159.2|4147.2|4156.3|4144.3|2
1622084440000|2021-05-27 03:00:40|4159.2|4147.2|4158.7|4146.7|4159.2|4147.2|4158.7|4146.7|4
1622084450000|2021-05-27 03:00:50|4159.2|4147.2|4158.7|4146.7|4159.2|4147.2|4158.7|4146.7|4
1622084460000|2021-05-27 03:01:00|4159.2|4147.2|4157.7|4145.7|4159.2|4147.2|4157.3|4145.3|8
1622084470000|2021-05-27 03:01:10|4157.8|4145.8|4157.3|4145.3|4158.3|4146.3|4157.3|4145.3|0
1622084480000|2021-05-27 03:01:20|4157.8|4145.8|4155.7|4143.7|4157.8|4145.8|4155.7|4143.7|0
1622084490000|2021-05-27 03:01:30|4156.2|4144.2|4156.7|4144.7|4156.7|4144.7|4155.7|4143.7|0
1622084500000|2021-05-27 03:01:40|4157.2|4145.2|4157.3|4145.3|4158.3|4146.3|4157.2|4145.2|1
1622084510000|2021-05-27 03:01:50|4157.7|4145.7|4159.7|4147.7|4159.7|4147.7|4157.7|4145.7|6
1622084520000|2021-05-27 03:02:00|4160.2|4148.2|4160.2|4148.2|4160.7|4148.7|4160.2|4148.2|2
1622084530000|2021-05-27 03:02:10|4160.7|4148.7|4160.7|4148.7|4161.2|4149.2|4160.7|4148.7|0
1622084540000|2021-05-27 03:02:20|4161.3|4149.3|4160.7|4148.7|4161.3|4149.3|4160.7|4148.7|0
1622084550000|2021-05-27 03:02:30|4161.2|4149.2|4160.9|4148.9|4161.3|4149.3|4160.3|4148.3|3
1622084560000|2021-05-27 03:02:40|4160.5|4148.5|4160.4|4148.4|4160.5|4148.5|4159.9|4147.9|0
1622084580000|2021-05-27 03:03:00|4161.3|4149.3|4161.5|4149.5|4161.9|4149.9|4161.3|4149.3|31
1622084590000|2021-05-27 03:03:10|4162|4150|4162.1|4150.1|4162.1|4150.1|4162|4150|13
1622084600000|2021-05-27 03:03:20|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|9
1622084610000|2021-05-27 03:03:30|4162.1|4150.1|4162.2|4150.2|4162.2|4150.2|4162.1|4150.1|8
1622084620000|2021-05-27 03:03:40|4162|4150|4161.6|4149.6|4162.2|4150.2|4161.6|4149.6|4
1622084630000|2021-05-27 03:03:50|4161.2|4149.2|4160.6|4148.6|4161.6|4149.6|4160.6|4148.6|0
1622084640000|2021-05-27 03:04:00|4160.5|4148.5|4160|4148|4160.5|4148.5|4160|4148|1
1622084650000|2021-05-27 03:04:10|4159.9|4147.9|4159.9|4147.9|4159.9|4147.9|4159.9|4147.9|0
1622084660000|2021-05-27 03:04:20|4159.4|4147.4|4157.4|4145.4|4159.4|4147.4|4156.9|4144.9|8
1622084670000|2021-05-27 03:04:30|4156.9|4144.9|4156|4144|4158.4|4146.4|4156|4144|1
1622084680000|2021-05-27 03:04:40|4155.5|4143.5|4154.8|4142.8|4155.8|4143.8|4153.3|4141.3|8
1622084690000|2021-05-27 03:04:50|4154.3|4142.3|4152.9|4140.9|4155.8|4143.8|4152.9|4140.9|2
1622084700000|2021-05-27 03:05:00|4152.8|4140.8|4154.8|4142.8|4154.8|4142.8|4152.8|4140.8|2
1622084710000|2021-05-27 03:05:10|4155.8|4143.8|4155.3|4143.3|4155.8|4143.8|4154.8|4142.8|0
1622084720000|2021-05-27 03:05:20|4154.8|4142.8|4154.2|4142.2|4155.3|4143.3|4152.4|4140.4|7
1622084730000|2021-05-27 03:05:30|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4153.8|4141.8|0
1622084760000|2021-05-27 03:06:00|4154.2|4142.2|4154.2|4142.2|4154.2|4142.2|4153.8|4141.8|1
1622084790000|2021-05-27 03:06:30|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4154.2|4142.2|2
1622084800000|2021-05-27 03:06:40|4154.4|4142.4|4154.4|4142.4|4154.4|4142.4|4154.4|4142.4|0
1622084810000|2021-05-27 03:06:50|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|0
1622084820000|2021-05-27 03:07:00|4157.4|4145.4|4156.9|4144.9|4157.4|4145.4|4156.9|4144.9|3
1622084830000|2021-05-27 03:07:10|4155.9|4143.9|4156.9|4144.9|4156.9|4144.9|4155.9|4143.9|0
1622084840000|2021-05-27 03:07:20|4156.4|4144.4|4155.9|4143.9|4156.4|4144.4|4155.9|4143.9|0
1622084850000|2021-05-27 03:07:30|4156.3|4144.3|4155.3|4143.3|4156.3|4144.3|4155.3|4143.3|0
1622084860000|2021-05-27 03:07:40|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|0
1622084870000|2021-05-27 03:07:50|4154.2|4142.2|4154.1|4142.1|4155.6|4143.6|4152.7|4140.7|11
1622084880000|2021-05-27 03:08:00|4153.6|4141.6|4153.2|4141.2|4153.6|4141.6|4151.7|4139.7|1
1622084890000|2021-05-27 03:08:10|4154.3|4142.3|4153.7|4141.7|4154.3|4142.3|4153.7|4141.7|0
1622084900000|2021-05-27 03:08:20|4153.8|4141.8|4153.3|4141.3|4153.8|4141.8|4153.3|4141.3|0
1622084920000|2021-05-27 03:08:40|4153.8|4141.8|4153.8|4141.8|4153.8|4141.8|4153.8|4141.8|0
1622084940000|2021-05-27 03:09:00|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|0
1622084950000|2021-05-27 03:09:10|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|4151.8|4139.8|0
1622084960000|2021-05-27 03:09:20|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|0
1622084970000|2021-05-27 03:09:30|4152.8|4140.8|4153.3|4141.3|4153.3|4141.3|4152.8|4140.8|0
1622084980000|2021-05-27 03:09:40|||||||||2
1622084990000|2021-05-27 03:09:50|4153.8|4141.8|4153.3|4141.3|4153.8|4141.8|4153.3|4141.3|0
1622085000000|2021-05-27 03:10:00|4152.8|4140.8|4153.2|4141.2|4153.2|4141.2|4152.7|4140.7|0
1622085020000|2021-05-27 03:10:20|4153.8|4141.8|4154.3|4142.3|4154.3|4142.3|4153.8|4141.8|0
1622085030000|2021-05-27 03:10:30|4152.8|4140.8|4154.8|4142.8|4154.8|4142.8|4152.8|4140.8|0
1622085060000|2021-05-27 03:11:00|4154.3|4142.3|4154.8|4142.8|4154.8|4142.8|4154.3|4142.3|1
1622085070000|2021-05-27 03:11:10|4153.8|4141.8|4153.2|4141.2|4153.8|4141.8|4153.2|4141.2|0
1622085080000|2021-05-27 03:11:20|4152.7|4140.7|4151.7|4139.7|4153.3|4141.3|4151.7|4139.7|0
1622085090000|2021-05-27 03:11:30|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|0
1622085100000|2021-05-27 03:11:40|4151.7|4139.7|4151.1|4139.1|4151.7|4139.7|4151.1|4139.1|7
1622085110000|2021-05-27 03:11:50|4150.6|4138.6|4150.6|4138.6|4150.6|4138.6|4149.6|4137.6|14
1622085120000|2021-05-27 03:12:00|4150.7|4138.7|4148.1|4136.1|4150.7|4138.7|4148.1|4136.1|9
1622085130000|2021-05-27 03:12:10|4148|4136|4148.7|4136.7|4148.7|4136.7|4147.6|4135.6|10
1622085150000|2021-05-27 03:12:30|4148.8|4136.8|4148.3|4136.3|4148.8|4136.8|4148.3|4136.3|0
1622085160000|2021-05-27 03:12:40|4148.2|4136.2|4148.2|4136.2|4148.2|4136.2|4148.2|4136.2|0
1622085170000|2021-05-27 03:12:50|4148.3|4136.3|4145.5|4133.5|4148.3|4136.3|4145.5|4133.5|12
1622085180000|2021-05-27 03:13:00|4145.6|4133.6|4145.6|4133.6|4145.6|4133.6|4145.6|4133.6|1
1622085190000|2021-05-27 03:13:10|4145.5|4133.5|4145.1|4133.1|4145.5|4133.5|4145|4133|4
1622085200000|2021-05-27 03:13:20|4145|4133|4144.6|4132.6|4145.1|4133.1|4144.6|4132.6|2
1622085210000|2021-05-27 03:13:30|||||||||4
1622085220000|2021-05-27 03:13:40|4146.1|4134.1|4146.6|4134.6|4146.6|4134.6|4146.1|4134.1|1
1622085230000|2021-05-27 03:13:50|4146.7|4134.7|4148.3|4136.3|4148.3|4136.3|4146.7|4134.7|1
1622085240000|2021-05-27 03:14:00|4147.8|4135.8|4147.9|4135.9|4147.9|4135.9|4147.8|4135.8|9
1622085250000|2021-05-27 03:14:10|4148.3|4136.3|4147.8|4135.8|4148.3|4136.3|4147.4|4135.4|0
1622085260000|2021-05-27 03:14:20|4147.4|4135.4|4147.7|4135.7|4147.8|4135.8|4147.4|4135.4|0
1622085270000|2021-05-27 03:14:30|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|0
1622085290000|2021-05-27 03:14:50|4148.3|4136.3|4148.4|4136.4|4148.4|4136.4|4148.3|4136.3|0
1622085300000|2021-05-27 03:15:00|4147.9|4135.9|4148.3|4136.3|4148.3|4136.3|4147.9|4135.9|0
1622085310000|2021-05-27 03:15:10|4147.8|4135.8|4146.3|4134.3|4147.8|4135.8|4146.3|4134.3|0
1622085320000|2021-05-27 03:15:20|4146.2|4134.2|4145.7|4133.7|4146.2|4134.2|4145.7|4133.7|0
1622085330000|2021-05-27 03:15:30|4145.2|4133.2|4145.1|4133.1|4145.2|4133.2|4145.1|4133.1|1
1622085340000|2021-05-27 03:15:40|4145.2|4133.2|4145.2|4133.2|4146.1|4134.1|4145.2|4133.2|0
1622085350000|2021-05-27 03:15:50|4144.7|4132.7|4145.2|4133.2|4145.2|4133.2|4144.7|4132.7|0
1622085360000|2021-05-27 03:16:00|4145.7|4133.7|4145.7|4133.7|4145.7|4133.7|4144.7|4132.7|0
1622085370000|2021-05-27 03:16:10|4146.1|4134.1|4146.2|4134.2|4146.2|4134.2|4146.1|4134.1|0
1622085380000|2021-05-27 03:16:20|4146.6|4134.6|4146.7|4134.7|4146.7|4134.7|4146.6|4134.6|0
1622085390000|2021-05-27 03:16:30|4146.2|4134.2|4146.2|4134.2|4146.2|4134.2|4146.2|4134.2|0
1622085400000|2021-05-27 03:16:40|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|0
1622085410000|2021-05-27 03:16:50|4146.2|4134.2|4146.7|4134.7|4146.7|4134.7|4146.2|4134.2|0
1622085420000|2021-05-27 03:17:00|4146.8|4134.8|4147.8|4135.8|4147.8|4135.8|4146.8|4134.8|1
1622085430000|2021-05-27 03:17:10|4147.9|4135.9|4147.9|4135.9|4147.9|4135.9|4147.9|4135.9|0
1622085440000|2021-05-27 03:17:20|4148.8|4136.8|4147.9|4135.9|4148.9|4136.9|4147.9|4135.9|2
1622085450000|2021-05-27 03:17:30|4147.8|4135.8|4146.8|4134.8|4148.3|4136.3|4146.8|4134.8|0
1622085490000|2021-05-27 03:18:10|4147.3|4135.3|4147.3|4135.3|4147.3|4135.3|4147.3|4135.3|0
1622085510000|2021-05-27 03:18:30|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|0
1622085520000|2021-05-27 03:18:40|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|0
1622085530000|2021-05-27 03:18:50|4146.2|4134.2|4146.2|4134.2|4146.7|4134.7|4146.2|4134.2|0
1622085540000|2021-05-27 03:19:00|4145.7|4133.7|4145.7|4133.7|4145.7|4133.7|4145.7|4133.7|0
1622085550000|2021-05-27 03:19:10|4145.2|4133.2|4145.2|4133.2|4145.2|4133.2|4145.2|4133.2|1
1622085570000|2021-05-27 03:19:30|4144.7|4132.7|4144.2|4132.2|4144.7|4132.7|4144.2|4132.2|5
1622085580000|2021-05-27 03:19:40|4144.7|4132.7|4144.7|4132.7|4144.7|4132.7|4144.2|4132.2|0
1622085590000|2021-05-27 03:19:50|4144.2|4132.2|4143.7|4131.7|4144.2|4132.2|4143.7|4131.7|1
1622085600000|2021-05-27 03:20:00|4144.1|4132.1|4144.2|4132.2|4144.2|4132.2|4143.1|4131.1|6
1622085610000|2021-05-27 03:20:10|4143.7|4131.7|4142.7|4130.7|4143.7|4131.7|4142.7|4130.7|0
1622085620000|2021-05-27 03:20:20|4143.2|4131.2|4142.7|4130.7|4143.2|4131.2|4142.7|4130.7|0
1622085640000|2021-05-27 03:20:40|4142.2|4130.2|4142.2|4130.2|4142.2|4130.2|4142.2|4130.2|0
1622085650000|2021-05-27 03:20:50|4141.7|4129.7|4141.2|4129.2|4142.7|4130.7|4141.2|4129.2|0
1622085660000|2021-05-27 03:21:00|4141.7|4129.7|4141.7|4129.7|4142.2|4130.2|4141.2|4129.2|1
1622085670000|2021-05-27 03:21:10|4140.7|4128.7|4140.7|4128.7|4140.7|4128.7|4140.7|4128.7|0
1622085680000|2021-05-27 03:21:20|4140.2|4128.2|4138.7|4126.7|4140.2|4128.2|4138.7|4126.7|0
1622085690000|2021-05-27 03:21:30|4140.1|4128.1|4138.3|4126.3|4140.1|4128.1|4138.3|4126.3|0
1622085700000|2021-05-27 03:21:40|4138.2|4126.2|4138.2|4126.2|4138.2|4126.2|4138.2|4126.2|0
1622085710000|2021-05-27 03:21:50|4137.7|4125.7|4133.1|4121.1|4137.7|4125.7|4132.7|4120.7|0
1622085720000|2021-05-27 03:22:00|4133.2|4121.2|4133.1|4121.1|4134.2|4122.2|4132.1|4120.1|0
1622085730000|2021-05-27 03:22:10|4132.6|4120.6|4130.7|4118.7|4132.6|4120.6|4130.7|4118.7|1
1622085740000|2021-05-27 03:22:20|4130.6|4118.6|4128.1|4116.1|4130.7|4118.7|4128.1|4116.1|23
1622085750000|2021-05-27 03:22:30|4128.6|4116.6|4127.5|4115.5|4128.6|4116.6|4127.5|4115.5|5
1622085760000|2021-05-27 03:22:40|4127.6|4115.6|4129.1|4117.1|4129.1|4117.1|4127.6|4115.6|4
1622085770000|2021-05-27 03:22:50|4129|4117|4126.1|4114.1|4129|4117|4126.1|4114.1|2
1622085780000|2021-05-27 03:23:00|4125.7|4113.7|4125.6|4113.6|4126.1|4114.1|4125.6|4113.6|2
1622085790000|2021-05-27 03:23:10|4125.5|4113.5|4122|4110|4125.5|4113.5|4120.4|4108.4|16
1622085800000|2021-05-27 03:23:20|4122.1|4110.1|4125.1|4113.1|4125.6|4113.6|4122.1|4110.1|1
1622085810000|2021-05-27 03:23:30|4125.6|4113.6|4127.1|4115.1|4127.1|4115.1|4125.6|4113.6|1
1622085830000|2021-05-27 03:23:50|4126.6|4114.6|4126.6|4114.6|4127.1|4115.1|4126.6|4114.6|0
1622085840000|2021-05-27 03:24:00|4127.1|4115.1|4126.6|4114.6|4127.1|4115.1|4126.6|4114.6|0
1622085850000|2021-05-27 03:24:10|4127.1|4115.1|4125.6|4113.6|4127.1|4115.1|4125.6|4113.6|0
1622085860000|2021-05-27 03:24:20|4126.1|4114.1|4127.1|4115.1|4127.1|4115.1|4125.6|4113.6|0
1622085870000|2021-05-27 03:24:30|4126.2|4114.2|4127.6|4115.6|4129.5|4117.5|4126.1|4114.1|0
1622085880000|2021-05-27 03:24:40|4129|4117|4129.5|4117.5|4129.5|4117.5|4129|4117|0
1622085890000|2021-05-27 03:24:50|4134.1|4118.1|4134.1|4122.1|4134.1|4122.1|4132.6|4118.1|0
1622085900000|2021-05-27 03:25:00|4134|4122|4134.5|4122.5|4134.5|4122.5|4134|4122|1
1622085910000|2021-05-27 03:25:10|4134|4122|4130|4118|4134|4122|4130|4118|0
1622085920000|2021-05-27 03:25:20|4131|4119|4131.5|4119.5|4132|4120|4131|4119|0
1622085930000|2021-05-27 03:25:30|4132|4120|4132|4120|4132|4120|4132|4120|0
1622085940000|2021-05-27 03:25:40|4131.5|4119.5|4133.5|4121.5|4133.5|4121.5|4131.5|4119.5|0
1622085950000|2021-05-27 03:25:50|4133.6|4121.6|4134.1|4122.1|4134.1|4122.1|4133.5|4121.5|0
1622085960000|2021-05-27 03:26:00|4134.6|4122.6|4134.6|4122.6|4134.6|4122.6|4134.6|4122.6|0
1622085970000|2021-05-27 03:26:10|4134.1|4122.1|4132.1|4120.1|4134.6|4122.6|4132.1|4120.1|0
1622085980000|2021-05-27 03:26:20|4131.7|4119.7|4131.7|4119.7|4131.7|4119.7|4131.2|4119.2|2
1622085990000|2021-05-27 03:26:30|4134.1|4122.1|4134.1|4122.1|4134.1|4122.1|4134.1|4122.1|5
1622086000000|2021-05-27 03:26:40|4134.2|4122.2|4135.2|4123.2|4135.2|4123.2|4134.2|4122.2|0
1622086010000|2021-05-27 03:26:50|4135.7|4123.7|4134.5|4122.5|4136.7|4124.7|4134.5|4122.5|0
1622086020000|2021-05-27 03:27:00|4135.4|4123.4|4135.6|4123.6|4136.4|4124.4|4134.7|4122.7|0
1622086030000|2021-05-27 03:27:10|4135.1|4123.1|4136.1|4124.1|4136.1|4124.1|4135.1|4123.1|0
1622086040000|2021-05-27 03:27:20|4136.6|4124.6|4137.2|4125.2|4137.2|4125.2|4136.6|4124.6|0
1622086050000|2021-05-27 03:27:30|4139.6|4127.6|4140.1|4128.1|4140.1|4128.1|4139.6|4127.6|1
1622086060000|2021-05-27 03:27:40|4140|4128|4137.6|4125.6|4140|4128|4137.6|4125.6|0
1622086070000|2021-05-27 03:27:50|4138.1|4126.1|4137.1|4125.1|4138.1|4126.1|4137.1|4125.1|0
1622086080000|2021-05-27 03:28:00|4137|4125|4137.6|4121.6|4138.5|4125|4136.5|4121.6|0
1622086090000|2021-05-27 03:28:10|4136.5|4124.5|4135.1|4123.1|4136.6|4124.6|4135.1|4123.1|0
1622086100000|2021-05-27 03:28:20|4134.1|4122.1|4132.7|4120.7|4134.1|4122.1|4132.6|4120.6|2
1622086110000|2021-05-27 03:28:30|4132.6|4120.6|4132.1|4120.1|4132.6|4120.6|4132.1|4120.1|0
1622086130000|2021-05-27 03:28:50|4131.6|4119.6|4132.1|4120.1|4132.1|4120.1|4131.6|4119.6|0
1622086140000|2021-05-27 03:29:00|4132.2|4120.2|4132.7|4120.7|4133.1|4121.1|4132.2|4120.2|0
1622086150000|2021-05-27 03:29:10|4133.1|4121.1|4132.7|4120.7|4133.1|4121.1|4132.7|4120.7|0
1622086160000|2021-05-27 03:29:20|4132.6|4120.6|4131.6|4119.6|4132.6|4120.6|4131.6|4119.6|0
1622086170000|2021-05-27 03:29:30|4132|4120|4132|4120|4132|4120|4132|4120|2
1622086180000|2021-05-27 03:29:40|4132.5|4120.5|4131.5|4119.5|4132.5|4120.5|4131.5|4119.5|0
1622086190000|2021-05-27 03:29:50|4131|4119|4130.5|4118.5|4131|4119|4130.5|4118.5|1
1622086200000|2021-05-27 03:30:00|4131|4119|4130.5|4118.5|4131|4119|4130.5|4118.5|1
1622086220000|2021-05-27 03:30:20|4130|4118|4129.9|4117.9|4130|4118|4129.5|4117.5|0
1622086230000|2021-05-27 03:30:30|4131.5|4119.5|4131.5|4119.5|4131.5|4119.5|4130|4118|1
1622086240000|2021-05-27 03:30:40|4132|4120|4132|4120|4132|4120|4132|4120|0
1622086250000|2021-05-27 03:30:50|4132.6|4120.6|4134|4122|4134|4122|4132.6|4120.6|0
1622086260000|2021-05-27 03:31:00|4134.5|4122.5|4134.6|4122.6|4134.6|4122.6|4134|4122|0
1622086270000|2021-05-27 03:31:10|4132.3|4120.3|4132|4120|4132.3|4120.3|4131.5|4119.5|0
1622086280000|2021-05-27 03:31:20|4131.1|4119.1|4129.7|4117.7|4132.6|4120.6|4129.6|4117.6|7
1622086290000|2021-05-27 03:31:30|4130.2|4118.2|4130.1|4118.1|4130.2|4118.2|4130.1|4118.1|2
1622086300000|2021-05-27 03:31:40|4130.2|4118.2|4130.2|4118.2|4130.2|4118.2|4130.2|4118.2|0
1622086310000|2021-05-27 03:31:50|4130.1|4118.1|4130.1|4118.1|4130.1|4118.1|4130.1|4118.1|0
1622086320000|2021-05-27 03:32:00|4130.2|4118.2|4130.1|4118.1|4130.2|4118.2|4130.1|4118.1|0
1622086330000|2021-05-27 03:32:10|4128.8|4116.8|4128.8|4116.8|4128.8|4116.8|4128.8|4116.8|9
1622086340000|2021-05-27 03:32:20|4128.7|4116.7|4129.2|4117.2|4129.2|4117.2|4128.7|4116.7|2
1622086350000|2021-05-27 03:32:30|4127.8|4115.8|4129|4117|4129.7|4117.7|4127.8|4115.8|38
1622086360000|2021-05-27 03:32:40|4128.5|4116.5|4127|4115|4128.5|4116.5|4127|4115|1
1622086370000|2021-05-27 03:32:50|4126.5|4114.5|4123.4|4111.4|4127|4115|4123.4|4111.4|41
1622086380000|2021-05-27 03:33:00|4123.3|4111.3|4120.3|4108.3|4123.4|4111.4|4120.3|4108.3|51
1622086390000|2021-05-27 03:33:10|4119.9|4107.9|4120.2|4108.2|4120.3|4108.3|4119.2|4107.2|27
1622086400000|2021-05-27 03:33:20|4120.3|4108.3|4121.4|4109.4|4121.4|4109.4|4119.9|4107.9|2
1622086410000|2021-05-27 03:33:30|4121.9|4109.9|4123.2|4111.2|4123.2|4111.2|4121.4|4109.4|3
1622086420000|2021-05-27 03:33:40|4123.3|4111.3|4121.4|4109.4|4124.2|4112.2|4121.3|4109.3|11
1622086430000|2021-05-27 03:33:50|4121.3|4109.3|4122.8|4110.8|4122.8|4110.8|4121.3|4109.3|2
1622086440000|2021-05-27 03:34:00|4122.9|4110.9|4123.4|4111.4|4123.4|4111.4|4122.8|4110.8|0
1622086450000|2021-05-27 03:34:10|4122.9|4110.9|4126.8|4114.8|4127.3|4115.3|4122.9|4110.9|1
1622086460000|2021-05-27 03:34:20|4124.9|4112.9|4126.3|4114.3|4127.3|4115.3|4124.9|4112.9|0
1622086480000|2021-05-27 03:34:40|4126.4|4114.4|4123.4|4111.4|4126.4|4114.4|4123.4|4111.4|13
1622086490000|2021-05-27 03:34:50|4123.3|4111.3|4123.8|4111.8|4123.8|4111.8|4121.3|4109.3|2
1622086500000|2021-05-27 03:35:00|4123.3|4111.3|4122.9|4110.9|4124.3|4112.3|4122.9|4110.9|1
1622086510000|2021-05-27 03:35:10|4122.8|4110.8|4122.8|4110.8|4122.8|4110.8|4122.8|4110.8|0
1622086520000|2021-05-27 03:35:20|4123.3|4111.3|4123.3|4111.3|4123.3|4111.3|4123.3|4111.3|3
1622086530000|2021-05-27 03:35:30|4122.3|4110.3|4123.8|4111.8|4123.8|4111.8|4122.3|4110.3|2
1622086540000|2021-05-27 03:35:40|4123.3|4111.3|4123.8|4111.8|4123.8|4111.8|4123.3|4111.3|0
1622086550000|2021-05-27 03:35:50|4124.3|4112.3|4129|4117|4129|4117|4124.3|4112.3|0
1622086560000|2021-05-27 03:36:00|4129.4|4117.4|4128.6|4116.6|4129.5|4117.5|4128.1|4116.1|5
1622086570000|2021-05-27 03:36:10|4128.1|4116.1|4127.6|4115.6|4128.1|4116.1|4127.6|4115.6|0
1622086590000|2021-05-27 03:36:30|4127.5|4115.5|4126.9|4114.9|4127.5|4115.5|4126.9|4114.9|0
1622086600000|2021-05-27 03:36:40|4126.4|4114.4|4126.4|4114.4|4126.4|4114.4|4126.3|4114.3|3
1622086610000|2021-05-27 03:36:50|4126.3|4114.3|4126.9|4114.9|4126.9|4114.9|4126.3|4114.3|5
1622086620000|2021-05-27 03:37:00|4127|4115|4127.7|4115.7|4127.7|4115.7|4127|4115|5
1622086640000|2021-05-27 03:37:20|||||||||5
1622086670000|2021-05-27 03:37:50|||||||||5
1622086710000|2021-05-27 03:38:30|4127.6|4115.6|4127.1|4115.1|4127.6|4115.6|4127.1|4115.1|5
1622086720000|2021-05-27 03:38:40|4127|4115|4127|4115|4127|4115|4127|4115|0
1622086740000|2021-05-27 03:39:00|4126.9|4114.9|4126.9|4114.9|4126.9|4114.9|4126.9|4114.9|10
1622086750000|2021-05-27 03:39:10|4125.4|4113.4|4125.4|4113.4|4125.4|4113.4|4125.4|4113.4|2
1622086760000|2021-05-27 03:39:20|||||||||2
1622086770000|2021-05-27 03:39:30|4125.5|4113.5|4125.9|4113.9|4125.9|4113.9|4125.5|4113.5|0
1622086790000|2021-05-27 03:39:50|4126.5|4114.5|4127.6|4115.6|4127.6|4115.6|4126|4114|0
1622086800000|2021-05-27 03:40:00|||||||||1
1622086810000|2021-05-27 03:40:10|||||||||2
1622086820000|2021-05-27 03:40:20|4127.5|4115.5|4128.5|4116.5|4128.5|4116.5|4127.5|4115.5|2
1622086830000|2021-05-27 03:40:30|4128.4|4116.4|4128.5|4116.5|4128.5|4116.5|4128.4|4116.4|0
1622086890000|2021-05-27 03:41:30|4129|4117|4129|4117|4129|4117|4128.5|4116.5|0
1622086900000|2021-05-27 03:41:40|4128.5|4116.5|4128.5|4116.5|4128.5|4116.5|4128.5|4116.5|0
1622086910000|2021-05-27 03:41:50|4128|4116|4128.7|4116.7|4128.7|4116.7|4128|4116|8
1622086920000|2021-05-27 03:42:00|4129.6|4117.6|4129.1|4117.1|4129.6|4117.6|4129.1|4117.1|7
1622086930000|2021-05-27 03:42:10|4129.6|4117.6|4131.1|4119.1|4132|4120|4129.6|4117.6|6
1622086940000|2021-05-27 03:42:20|4132.1|4120.1|4130|4118|4132.1|4120.1|4130|4118|0
1622086950000|2021-05-27 03:42:30|4130.1|4118.1|4130.5|4118.5|4131|4119|4130|4118|5
1622086960000|2021-05-27 03:42:40|4130|4118|4130|4118|4130.5|4118.5|4127.6|4115.6|7
1622086970000|2021-05-27 03:42:50|4128.6|4116.6|4129.5|4117.5|4129.6|4117.6|4128.6|4116.6|5
1622086980000|2021-05-27 03:43:00|4130|4118|4126.4|4114.4|4130|4118|4126.4|4114.4|4
1622086990000|2021-05-27 03:43:10|4126.9|4114.9|4126.8|4114.8|4126.9|4114.9|4126.3|4114.3|6
1622087000000|2021-05-27 03:43:20|4126.3|4114.3|4126.4|4114.4|4126.8|4114.8|4126.3|4114.3|1
1622087010000|2021-05-27 03:43:30|4126.3|4114.3|4126.3|4114.3|4126.3|4114.3|4125.9|4113.9|2
1622087020000|2021-05-27 03:43:40|4125.3|4113.3|4125.3|4113.3|4125.3|4113.3|4125.3|4113.3|7
1622087030000|2021-05-27 03:43:50|||||||||14
1622087040000|2021-05-27 03:44:00|4124.8|4112.8|4124.3|4112.3|4124.8|4112.8|4124.3|4112.3|5
1622087050000|2021-05-27 03:44:10|4125.4|4113.4|4125.8|4113.8|4125.8|4113.8|4125.4|4113.4|1
1622087060000|2021-05-27 03:44:20|4126.3|4114.3|4127.3|4115.3|4127.3|4115.3|4126.3|4114.3|1
1622087070000|2021-05-27 03:44:30|4127.4|4115.4|4125.8|4113.8|4127.9|4115.9|4125.4|4113.4|1
1622087080000|2021-05-27 03:44:40|||||||||1
1622087090000|2021-05-27 03:44:50|4125.4|4113.4|4125.8|4113.8|4125.8|4113.8|4125.4|4113.4|0
1622087100000|2021-05-27 03:45:00|4125.3|4113.3|4124.8|4112.8|4125.3|4113.3|4124.8|4112.8|1
1622087110000|2021-05-27 03:45:10|4124.3|4112.3|4122.7|4110.7|4124.3|4112.3|4122.3|4110.3|7
1622087120000|2021-05-27 03:45:20|4122.2|4110.2|4119.8|4107.8|4122.2|4110.2|4119.8|4107.8|4
1622087130000|2021-05-27 03:45:30|4120.3|4108.3|4119.8|4107.8|4120.3|4108.3|4119.8|4107.8|0
1622087140000|2021-05-27 03:45:40|4119.3|4107.3|4119.2|4107.2|4119.7|4107.7|4119.2|4107.2|9
1622087150000|2021-05-27 03:45:50|4119.7|4107.7|4113.5|4101.5|4120.2|4108.2|4113.5|4101.5|16
1622087160000|2021-05-27 03:46:00|4114.5|4102.5|4115|4103|4115|4103|4114.5|4102.5|0
1622087170000|2021-05-27 03:46:10|4114.5|4102.5|4116|4104|4116|4104|4114.5|4102.5|0
1622087200000|2021-05-27 03:46:40|||||||||2
1622087260000|2021-05-27 03:47:40|4115.5|4103.5|4114.4|4102.4|4115.5|4103.5|4114.4|4102.4|0
1622087270000|2021-05-27 03:47:50|4114|4102|4114.4|4102.4|4114.4|4102.4|4113.5|4101.5|1
1622087280000|2021-05-27 03:48:00|4114|4102|4116.5|4104.5|4116.5|4104.5|4113.5|4101.5|6
1622087290000|2021-05-27 03:48:10|4117|4105|4118|4106|4118.5|4106.5|4117|4105|0
1622087300000|2021-05-27 03:48:20|4115|4103|4115|4103|4115.5|4103.5|4115|4103|0
1622087310000|2021-05-27 03:48:30|4115.5|4103.5|4115.5|4103.5|4115.5|4103.5|4114.5|4102.5|0
1622087320000|2021-05-27 03:48:40|4116|4104|4116.6|4104.6|4118.9|4106.9|4116|4104|2
1622087330000|2021-05-27 03:48:50|4117|4105|4117.1|4105.1|4117.1|4105.1|4116.6|4104.6|0
1622087340000|2021-05-27 03:49:00|4117.6|4105.6|4118|4106|4118|4106|4117.6|4105.6|2
1622087350000|2021-05-27 03:49:10|4118.5|4106.5|4119.5|4107.5|4119.5|4107.5|4118.5|4106.5|0
1622087360000|2021-05-27 03:49:20|4117.1|4105.1|4116.5|4104.5|4117.1|4105.1|4116.5|4104.5|3
1622087370000|2021-05-27 03:49:30|4113.2|4101.2|4113.1|4101.1|4113.2|4101.2|4113|4101|1
1622087380000|2021-05-27 03:49:40|4113|4101|4113.1|4101.1|4113.1|4101.1|4113|4101|0
1622087390000|2021-05-27 03:49:50|||||||||4
1622087400000|2021-05-27 03:50:00|4113|4101|4113|4101|4113|4101|4113|4101|2
1622087420000|2021-05-27 03:50:20|4113.1|4101.1|4116|4104|4116|4104|4113.1|4101.1|1
1622087430000|2021-05-27 03:50:30|4116.5|4104.5|4118.5|4106.5|4118.5|4106.5|4116.5|4104.5|0
1622087440000|2021-05-27 03:50:40|4119.1|4107.1|4118.5|4106.5|4119.1|4107.1|4118.5|4106.5|0
1622087450000|2021-05-27 03:50:50|4118.1|4106.1|4117.5|4105.5|4118.1|4106.1|4117.5|4105.5|0
1622087460000|2021-05-27 03:51:00|4118.5|4106.5|4118.5|4106.5|4119|4107|4118.5|4106.5|0
1622087480000|2021-05-27 03:51:20|4119|4107|4118|4106|4120|4108|4118|4106|0
1622087490000|2021-05-27 03:51:30|4118.5|4106.5|4119.5|4107.5|4119.5|4107.5|4118.5|4106.5|0
1622087500000|2021-05-27 03:51:40|4120|4108|4124.5|4112.5|4124.5|4112.5|4120|4108|0
1622087510000|2021-05-27 03:51:50|4124|4112|4122|4110|4124|4112|4122|4110|0
1622087520000|2021-05-27 03:52:00|4120.6|4108.6|4121|4109|4121|4109|4120.5|4108.5|0
1622087530000|2021-05-27 03:52:10|4120.5|4108.5|4121|4109|4121|4109|4120.5|4108.5|2
1622087540000|2021-05-27 03:52:20|4120.5|4108.5|4120.5|4108.5|4121|4109|4120.5|4108.5|0
1622087560000|2021-05-27 03:52:40|4121|4109|4122|4110|4122|4110|4121|4109|0
1622087580000|2021-05-27 03:53:00|4122.5|4110.5|4122.5|4110.5|4122.5|4110.5|4122.5|4110.5|5
1622087590000|2021-05-27 03:53:10|4123|4111|4123|4111|4123|4111|4123|4111|2
1622087600000|2021-05-27 03:53:20|4123.5|4111.5|4123|4111|4123.5|4111.5|4123|4111|0
1622087610000|2021-05-27 03:53:30|4121|4109|4120|4108|4121|4109|4120|4108|0
1622087630000|2021-05-27 03:53:50|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|4120.1|4108.1|0
1622087640000|2021-05-27 03:54:00|4120.1|4108.1|4119.6|4107.6|4120.1|4108.1|4119.6|4107.6|1
1622087650000|2021-05-27 03:54:10|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|0
1622087660000|2021-05-27 03:54:20|4119.1|4107.1|4118.5|4106.5|4119.1|4107.1|4118.5|4106.5|0
1622087670000|2021-05-27 03:54:30|4118|4106|4117.6|4105.6|4118|4106|4117.5|4105.5|0
1622087680000|2021-05-27 03:54:40|4117.5|4105.5|4114|4102|4117.5|4105.5|4114|4102|0
1622087690000|2021-05-27 03:54:50|4113|4101|4111.3|4099.3|4113.5|4101.5|4110.9|4098.9|1
1622087700000|2021-05-27 03:55:00|4110.9|4098.9|4110.4|4098.4|4110.9|4098.9|4110.3|4098.3|0
1622087720000|2021-05-27 03:55:20|4110.3|4098.3|4110.4|4098.4|4110.4|4098.4|4110.3|4098.3|0
1622087730000|2021-05-27 03:55:30|4110.5|4098.5|4110.5|4098.5|4110.5|4098.5|4110.5|4098.5|1
1622087740000|2021-05-27 03:55:40|4111.4|4099.4|4113.9|4101.9|4114.4|4102.4|4110.5|4098.5|2
1622087750000|2021-05-27 03:55:50|4113.4|4101.4|4114.9|4102.9|4117.8|4103|4113.4|4101.4|0
1622087760000|2021-05-27 03:56:00|4113.5|4101.5|4113.4|4101.4|4114|4102|4113.4|4101.4|0
1622087770000|2021-05-27 03:56:10|4113.5|4101.5|4110.9|4098.9|4113.5|4101.5|4110.9|4098.9|0
1622087780000|2021-05-27 03:56:20|4110.8|4098.8|4109.9|4097.9|4110.8|4098.8|4109.9|4097.9|9
1622087790000|2021-05-27 03:56:30|4109.8|4097.8|4106.2|4094.2|4109.8|4097.8|4106.2|4094.2|3
1622087800000|2021-05-27 03:56:40|4105.3|4093.3|4105.3|4093.3|4105.3|4093.3|4105.2|4093.2|6
1622087810000|2021-05-27 03:56:50|4105.4|4093.4|4106.9|4094.9|4107.4|4095.4|4104.9|4092.9|11
1622087820000|2021-05-27 03:57:00|4107.4|4095.4|4106.9|4094.9|4107.9|4095.9|4106.9|4094.9|0
1622087830000|2021-05-27 03:57:10|4107.4|4095.4|4106.9|4094.9|4107.4|4095.4|4106.9|4094.9|1
1622087840000|2021-05-27 03:57:20|4106.4|4094.4|4105.8|4093.8|4106.4|4094.4|4105.8|4093.8|0
1622087850000|2021-05-27 03:57:30|4105.4|4093.4|4105.3|4093.3|4105.8|4093.8|4104.8|4092.8|0
1622087860000|2021-05-27 03:57:40|4105.4|4093.4|4105.3|4093.3|4105.4|4093.4|4105.3|4093.3|20
1622087870000|2021-05-27 03:57:50|4104.8|4092.8|4104.8|4092.8|4104.8|4092.8|4104.8|4092.8|0
1622087880000|2021-05-27 03:58:00|||||||||1
1622087890000|2021-05-27 03:58:10|4104.3|4092.3|4104.7|4092.7|4104.7|4092.7|4104.2|4092.2|3
1622087900000|2021-05-27 03:58:20|4104.8|4092.8|4103.4|4091.4|4104.8|4092.8|4103.4|4091.4|8
1622087920000|2021-05-27 03:58:40|4103.3|4091.3|4103.3|4091.3|4103.3|4091.3|4103.3|4091.3|0
1622087930000|2021-05-27 03:58:50|4100.2|4088.2|4100.7|4088.7|4100.8|4088.8|4099.7|4087.7|20
1622087940000|2021-05-27 03:59:00|4100.8|4088.8|4096.3|4084.3|4100.8|4088.8|4096.3|4084.3|2
1622087950000|2021-05-27 03:59:10|4094.4|4082.4|4094.8|4082.8|4096.2|4084.2|4094.2|4082.2|0
1622087960000|2021-05-27 03:59:20|4094.7|4082.7|4093.8|4081.8|4094.7|4082.7|4093.8|4081.8|10
1622087970000|2021-05-27 03:59:30|4093.3|4081.3|4092.8|4080.8|4094.3|4082.3|4090.8|4078.8|0
1622087980000|2021-05-27 03:59:40|4093.3|4081.3|4093.3|4081.3|4094.3|4082.3|4091.3|4079.3|0
1622087990000|2021-05-27 03:59:50|4093.8|4081.8|4093.9|4081.9|4096.6|4084.6|4093.8|4081.8|0
1622088000000|2021-05-27 04:00:00|4093.8|4081.8|4095.2|4083.2|4095.3|4083.3|4093.8|4081.8|0
1622088010000|2021-05-27 04:00:10|4094.7|4082.7|4096.3|4084.3|4096.8|4084.8|4094.7|4082.7|0
1622088020000|2021-05-27 04:00:20|4096.8|4084.8|4097.3|4085.3|4098.2|4086.2|4096.8|4084.8|1
1622088040000|2021-05-27 04:00:40|4096.8|4084.8|4096.8|4084.8|4096.8|4084.8|4096.8|4084.8|0
1622088050000|2021-05-27 04:00:50|4097.3|4085.3|4094.7|4082.7|4097.3|4085.3|4094.7|4082.7|0
1622088060000|2021-05-27 04:01:00|4095.2|4083.2|4095.2|4083.2|4095.2|4083.2|4094.2|4082.2|0
1622088090000|2021-05-27 04:01:30|4094.7|4082.7|4094.7|4082.7|4094.7|4082.7|4094.7|4082.7|0
1622088100000|2021-05-27 04:01:40|4095.2|4083.2|4095.2|4083.2|4095.2|4083.2|4095.2|4083.2|0
1622088120000|2021-05-27 04:02:00|4090.3|4078.3|4089.3|4077.3|4090.3|4078.3|4089.3|4077.3|1
1622088130000|2021-05-27 04:02:10|4089.2|4077.2|4089.7|4077.7|4089.8|4077.8|4088.7|4076.7|10
1622088140000|2021-05-27 04:02:20|4089.2|4077.2|4086.8|4074.8|4089.2|4077.2|4085.8|4073.8|14
1622088150000|2021-05-27 04:02:30|4086.7|4074.7|4086.8|4074.8|4087.3|4075.3|4086.7|4074.7|0
1622088160000|2021-05-27 04:02:40|4086.3|4074.3|4083.2|4071.2|4086.3|4074.3|4082.7|4070.7|11
1622088170000|2021-05-27 04:02:50|4082.7|4070.7|4083.2|4071.2|4083.3|4071.3|4082.7|4070.7|1
1622088180000|2021-05-27 04:03:00|4082.8|4070.8|4082.7|4070.7|4083.7|4071.7|4082.7|4070.7|0
1622088190000|2021-05-27 04:03:10|4082.2|4070.2|4081.2|4069.2|4082.2|4070.2|4081.2|4069.2|2
1622088200000|2021-05-27 04:03:20|4080.8|4068.8|4072.2|4060.2|4080.8|4068.8|4072.2|4060.2|5
1622088210000|2021-05-27 04:03:30|4072.3|4060.3|4074.3|4062.3|4074.7|4062.7|4072.3|4060.3|7
1622088220000|2021-05-27 04:03:40|4073.3|4061.3|4073.8|4061.8|4073.8|4061.8|4073.3|4061.3|0
1622088230000|2021-05-27 04:03:50|4074.2|4062.2|4079.8|4067.8|4080.8|4068.8|4074.2|4062.2|2
1622088240000|2021-05-27 04:04:00|4078.9|4066.9|4079.8|4067.8|4079.8|4067.8|4077.3|4065.3|1
1622088250000|2021-05-27 04:04:10|4079.3|4067.3|4079.8|4067.8|4080.8|4068.8|4078.8|4066.8|0
1622088260000|2021-05-27 04:04:20|4079.3|4067.3|4077.3|4065.3|4079.3|4067.3|4077.3|4065.3|0
1622088270000|2021-05-27 04:04:30|4077.8|4065.8|4077.3|4065.3|4077.8|4065.8|4077.3|4065.3|1
1622088280000|2021-05-27 04:04:40|4077.8|4065.8|4078.3|4066.3|4078.3|4066.3|4077.8|4065.8|1
1622088290000|2021-05-27 04:04:50|4078.8|4066.8|4078.3|4066.3|4078.8|4066.8|4078.3|4066.3|0
1622088300000|2021-05-27 04:05:00|4078.8|4066.8|4078.7|4066.7|4080.2|4068.2|4078.3|4066.3|11
1622088310000|2021-05-27 04:05:10|4078.2|4066.2|4079.2|4067.2|4079.2|4067.2|4078.2|4066.2|0
1622088330000|2021-05-27 04:05:30|4079.3|4067.3|4079.3|4067.3|4079.3|4067.3|4079.3|4067.3|0
1622088340000|2021-05-27 04:05:40|4079.2|4067.2|4079.3|4067.3|4079.3|4067.3|4079.2|4067.2|0
1622088360000|2021-05-27 04:06:00|4079.8|4067.8|4079.7|4067.7|4080.2|4068.2|4079.7|4067.7|11
1622088370000|2021-05-27 04:06:10|||||||||1
1622088380000|2021-05-27 04:06:20|4079.2|4067.2|4078.7|4066.7|4079.2|4067.2|4078.2|4066.2|3
1622088390000|2021-05-27 04:06:30|4078.3|4066.3|4077.3|4065.3|4078.3|4066.3|4077.3|4065.3|8
1622088400000|2021-05-27 04:06:40|4076.8|4064.8|4076.2|4064.2|4076.8|4064.8|4076.2|4064.2|1
1622088410000|2021-05-27 04:06:50|4077.6|4065.6|4077.6|4065.6|4077.6|4065.6|4077.6|4065.6|5
1622088420000|2021-05-27 04:07:00|4078.2|4066.2|4078.2|4066.2|4078.2|4066.2|4077.2|4065.2|0
1622088430000|2021-05-27 04:07:10|4078.7|4066.7|4079.7|4067.7|4079.7|4067.7|4077.8|4065.8|5
1622088440000|2021-05-27 04:07:20|4079.3|4067.3|4079.7|4067.7|4079.8|4067.8|4079.3|4067.3|6
1622088450000|2021-05-27 04:07:30|4079.3|4067.3|4079.3|4067.3|4079.7|4067.7|4079.3|4067.3|0
1622088460000|2021-05-27 04:07:40|4077.7|4065.7|4075.2|4063.2|4077.7|4065.7|4075.2|4063.2|26
1622088470000|2021-05-27 04:07:50|4075.7|4063.7|4073.3|4061.3|4075.7|4063.7|4073.3|4061.3|8
1622088480000|2021-05-27 04:08:00|4073.7|4061.7|4073.3|4061.3|4073.7|4061.7|4073.3|4061.3|5
1622088490000|2021-05-27 04:08:10|4072.7|4060.7|4074.2|4062.2|4074.2|4062.2|4072.7|4060.7|3
1622088500000|2021-05-27 04:08:20|4073.8|4061.8|4073.2|4061.2|4074.2|4062.2|4073.2|4061.2|0
1622088510000|2021-05-27 04:08:30|4072.8|4060.8|4074.3|4062.3|4074.3|4062.3|4072.8|4060.8|0
1622088520000|2021-05-27 04:08:40|4074.7|4062.7|4074.7|4062.7|4074.7|4062.7|4074.7|4062.7|0
1622088530000|2021-05-27 04:08:50|4074.3|4062.3|4072.8|4060.8|4074.3|4062.3|4072.8|4060.8|1
1622088540000|2021-05-27 04:09:00|4074.2|4062.2|4075.2|4063.2|4075.2|4063.2|4074.2|4062.2|1
1622088550000|2021-05-27 04:09:10|4075.3|4063.3|4075.7|4063.7|4075.7|4063.7|4075.3|4063.3|0
1622088560000|2021-05-27 04:09:20|4075.3|4063.3|4075.7|4063.7|4075.7|4063.7|4075.3|4063.3|0
1622088570000|2021-05-27 04:09:30|4076.2|4064.2|4076.2|4064.2|4077.2|4065.2|4076.2|4064.2|0
1622088580000|2021-05-27 04:09:40|4078.6|4066.6|4078.6|4066.6|4078.7|4066.7|4078.2|4066.2|10
1622088590000|2021-05-27 04:09:50|4079.2|4067.2|4079.2|4067.2|4079.2|4067.2|4079.2|4067.2|0
1622088600000|2021-05-27 04:10:00|4078.7|4066.7|4076.7|4064.7|4079.2|4067.2|4076.3|4064.3|1
1622088610000|2021-05-27 04:10:10|4077.2|4065.2|4077.7|4065.7|4077.7|4065.7|4076.7|4064.7|0
1622088620000|2021-05-27 04:10:20|4076.7|4064.7|4077.2|4065.2|4077.2|4065.2|4076.7|4064.7|0
1622088630000|2021-05-27 04:10:30|4077.7|4065.7|4077.7|4065.7|4078.2|4066.2|4077.2|4065.2|0
1622088650000|2021-05-27 04:10:50|4078.2|4066.2|4078.2|4066.2|4078.2|4066.2|4078.2|4066.2|0
1622088710000|2021-05-27 04:11:50|4078.7|4066.7|4078.7|4066.7|4078.7|4066.7|4078.7|4066.7|0
1622088720000|2021-05-27 04:12:00|4079.2|4067.2|4078.2|4066.2|4079.2|4067.2|4078.2|4066.2|0
1622088740000|2021-05-27 04:12:20|4078.7|4066.7|4079.2|4067.2|4079.2|4067.2|4078.7|4066.7|0
1622088750000|2021-05-27 04:12:30|4079.8|4067.8|4080.8|4068.8|4080.8|4068.8|4079.8|4067.8|0
1622088760000|2021-05-27 04:12:40|4080.3|4068.3|4081.2|4069.2|4082.2|4070.2|4080.3|4068.3|6
1622088770000|2021-05-27 04:12:50|4080.8|4068.8|4080.8|4068.8|4080.8|4068.8|4080.8|4068.8|0
1622088780000|2021-05-27 04:13:00|4082.6|4070.6|4081.2|4069.2|4082.6|4070.6|4081.2|4069.2|11
1622088790000|2021-05-27 04:13:10|4080.7|4068.7|4080.7|4068.7|4080.7|4068.7|4080.7|4068.7|0
1622088800000|2021-05-27 04:13:20|4081.2|4069.2|4081.2|4069.2|4081.2|4069.2|4081.2|4069.2|0
1622088810000|2021-05-27 04:13:30|4080.7|4068.7|4080.1|4068.1|4080.7|4068.7|4080.1|4068.1|2
1622088820000|2021-05-27 04:13:40|4078.2|4066.2|4077.7|4065.7|4078.7|4066.7|4077.2|4065.2|3
1622088830000|2021-05-27 04:13:50|4077.3|4065.3|4077.7|4065.7|4077.7|4065.7|4077.2|4065.2|2
1622088840000|2021-05-27 04:14:00|4077.2|4065.2|4077.7|4065.7|4077.7|4065.7|4077.2|4065.2|0
1622088850000|2021-05-27 04:14:10|4077.2|4065.2|4077.2|4065.2|4077.7|4065.7|4077.2|4065.2|0
1622088860000|2021-05-27 04:14:20|4076.7|4064.7|4076.7|4064.7|4076.7|4064.7|4076.6|4064.6|0
1622088870000|2021-05-27 04:14:30|4076.2|4064.2|4076.7|4064.7|4076.7|4064.7|4076.2|4064.2|3
1622088880000|2021-05-27 04:14:40|4077.2|4065.2|4077.2|4065.2|4077.2|4065.2|4077.2|4065.2|0
1622088890000|2021-05-27 04:14:50|4076.8|4064.8|4076.8|4064.8|4076.8|4064.8|4076.8|4064.8|8
1622088900000|2021-05-27 04:15:00|4076.7|4064.7|4078.7|4066.7|4079.2|4067.2|4076.7|4064.7|9
1622088910000|2021-05-27 04:15:10|4079.2|4067.2|4080.7|4068.7|4081.2|4069.2|4079.2|4067.2|1
1622088920000|2021-05-27 04:15:20|4081.2|4069.2|4081.2|4069.2|4081.2|4069.2|4080.7|4068.7|0
1622088960000|2021-05-27 04:16:00|4082.2|4070.2|4082.1|4070.1|4082.2|4070.2|4082.1|4070.1|0
1622088970000|2021-05-27 04:16:10|4081.6|4069.6|4081.7|4069.7|4081.7|4069.7|4081.6|4069.6|7
1622088980000|2021-05-27 04:16:20|4082.1|4070.1|4082.1|4070.1|4082.1|4070.1|4082.1|4070.1|11
1622088990000|2021-05-27 04:16:30|4083.1|4071.1|4083.1|4071.1|4083.1|4071.1|4083.1|4071.1|3
1622089000000|2021-05-27 04:16:40|4082.1|4070.1|4080.1|4068.1|4082.1|4070.1|4080.1|4068.1|8
1622089010000|2021-05-27 04:16:50|4080.5|4068.5|4080.1|4068.1|4080.5|4068.5|4080.1|4068.1|1
1622089020000|2021-05-27 04:17:00|4079.1|4067.1|4079.1|4067.1|4079.1|4067.1|4076.6|4064.6|37
1622089030000|2021-05-27 04:17:10|4080.9|4068.9|4080|4068|4080.9|4068.9|4080|4068|0
1622089040000|2021-05-27 04:17:20|4080.1|4068.1|4082.2|4070.2|4082.2|4070.2|4080.1|4068.1|0
1622089050000|2021-05-27 04:17:30|4082.1|4070.1|4083.1|4071.1|4083.1|4071.1|4082.1|4070.1|1
1622089060000|2021-05-27 04:17:40|4082.6|4070.6|4083.6|4071.6|4083.6|4071.6|4082.6|4070.6|0
1622089070000|2021-05-27 04:17:50|4083.1|4071.1|4083.6|4071.6|4083.6|4071.6|4083.1|4071.1|0
1622089080000|2021-05-27 04:18:00|4083.1|4071.1|4084.5|4072.5|4085.5|4073.5|4083.1|4071.1|6
1622089090000|2021-05-27 04:18:10|4085|4073|4085.5|4073.5|4085.5|4073.5|4085|4073|0
1622089100000|2021-05-27 04:18:20|4085|4073|4082.6|4070.6|4085|4073|4082.6|4070.6|8
1622089110000|2021-05-27 04:18:30|4082.1|4070.1|4080.6|4068.6|4082.1|4070.1|4080.1|4068.1|2
1622089120000|2021-05-27 04:18:40|4085.5|4073.5|4083|4071|4085.5|4073.5|4083|4071|9
1622089130000|2021-05-27 04:18:50|4083.5|4071.5|4082|4070|4083.5|4071.5|4082|4070|17
1622089140000|2021-05-27 04:19:00|4082.5|4070.5|4084|4072|4084|4072|4082.5|4070.5|7
1622089150000|2021-05-27 04:19:10|4084.5|4072.5|4084|4072|4084.5|4072.5|4084|4072|0
1622089160000|2021-05-27 04:19:20|4083.5|4071.5|4086|4074|4086|4074|4083.5|4071.5|4
1622089180000|2021-05-27 04:19:40|4085.9|4073.9|4085.9|4073.9|4085.9|4073.9|4085.9|4073.9|0
1622089190000|2021-05-27 04:19:50|4085.3|4073.3|4086.5|4074.5|4087.4|4075.4|4084.8|4072.8|28
1622089200000|2021-05-27 04:20:00|4086.9|4074.9|4086|4074|4086.9|4074.9|4085.4|4073.4|6
1622089210000|2021-05-27 04:20:10|4085.1|4073.1|4088.5|4076.5|4088.5|4076.5|4085.1|4073.1|16
1622089220000|2021-05-27 04:20:20|4089|4077|4088.9|4076.9|4089.5|4077.5|4088.5|4076.5|1
1622089230000|2021-05-27 04:20:30|4089.4|4077.4|4089.3|4077.3|4089.4|4077.4|4089.3|4077.3|2
1622089240000|2021-05-27 04:20:40|4089.4|4077.4|4088.4|4076.4|4089.4|4077.4|4088.4|4076.4|0
1622089250000|2021-05-27 04:20:50|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|2
1622089260000|2021-05-27 04:21:00|4088|4076|4087.5|4075.5|4088|4076|4087.5|4075.5|1
1622089270000|2021-05-27 04:21:10|4087.9|4075.9|4087.9|4075.9|4087.9|4075.9|4087.9|4075.9|0
1622089280000|2021-05-27 04:21:20|4087.4|4075.4|4087.4|4075.4|4087.4|4075.4|4087.4|4075.4|0
1622089300000|2021-05-27 04:21:40|4086.9|4074.9|4086.9|4074.9|4086.9|4074.9|4086.9|4074.9|0
1622089310000|2021-05-27 04:21:50|4087.4|4075.4|4089.3|4077.3|4089.3|4077.3|4087.4|4075.4|2
1622089320000|2021-05-27 04:22:00|||||||||15
1622089330000|2021-05-27 04:22:10|4088.9|4076.9|4089.9|4077.9|4089.9|4077.9|4088.9|4076.9|6
1622089340000|2021-05-27 04:22:20|||||||||3
1622089350000|2021-05-27 04:22:30|4090.8|4078.8|4090.6|4078.6|4092|4080|4090.5|4078.5|2
1622089360000|2021-05-27 04:22:40|4090.5|4078.5|4092|4080|4092|4080|4090.5|4078.5|13
1622089370000|2021-05-27 04:22:50|4091.5|4079.5|4094.9|4082.9|4094.9|4082.9|4091.5|4079.5|6
1622089380000|2021-05-27 04:23:00|4094.4|4082.4|4091.9|4079.9|4094.4|4082.4|4091.9|4079.9|0
1622089390000|2021-05-27 04:23:10|4092.4|4080.4|4091.9|4079.9|4094.5|4081.5|4091.4|4074.5|3
1622089400000|2021-05-27 04:23:20|4092.8|4080.8|4089.5|4077.5|4093.4|4081.4|4089.5|4077.5|5
1622089410000|2021-05-27 04:23:30|4093.8|4081.8|4092.9|4080.9|4093.9|4081.9|4092.9|4080.9|21
1622089420000|2021-05-27 04:23:40|4092.4|4080.4|4093|4081|4093|4081|4092.4|4080.4|4
1622089430000|2021-05-27 04:23:50|4093.5|4081.5|4095.9|4083.9|4096.4|4084.4|4093.5|4081.5|8
1622089440000|2021-05-27 04:24:00|4096.4|4084.4|4095.9|4083.9|4096.4|4084.4|4095.9|4083.9|5
1622089450000|2021-05-27 04:24:10|4096.4|4084.4|4096.9|4084.9|4096.9|4084.9|4095.9|4083.9|5
1622089460000|2021-05-27 04:24:20|4097|4085|4097|4085|4097|4085|4097|4085|2
1622089470000|2021-05-27 04:24:30|4097.4|4085.4|4097.4|4085.4|4097.4|4085.4|4097.4|4085.4|0
1622089490000|2021-05-27 04:24:50|4097.9|4085.9|4097.9|4085.9|4097.9|4085.9|4097.9|4085.9|6
1622089500000|2021-05-27 04:25:00|4098|4086|4098|4086|4098|4086|4098|4086|0
1622089530000|2021-05-27 04:25:30|4097.9|4085.9|4095.9|4083.9|4097.9|4085.9|4095.9|4083.9|10
1622089540000|2021-05-27 04:25:40|4095.4|4083.4|4094.4|4082.4|4095.4|4083.4|4094.4|4082.4|6
1622089550000|2021-05-27 04:25:50|4093.9|4081.9|4095.4|4083.4|4097.4|4085.4|4093.9|4081.9|8
1622089560000|2021-05-27 04:26:00|4096.8|4084.8|4094.4|4082.4|4096.8|4084.8|4094.4|4082.4|0
1622089570000|2021-05-27 04:26:10|4095.4|4083.4|4094.9|4082.9|4095.9|4083.9|4094.9|4082.9|0
1622089580000|2021-05-27 04:26:20|4094.4|4082.4|4095.8|4083.8|4095.8|4083.8|4094.4|4082.4|2
1622089590000|2021-05-27 04:26:30|4096.3|4084.3|4093.8|4081.8|4096.3|4084.3|4093.8|4081.8|0
1622089600000|2021-05-27 04:26:40|||||||||2
1622089610000|2021-05-27 04:26:50|4092.8|4080.8|4091.7|4079.7|4092.8|4080.8|4091.7|4079.7|1
1622089620000|2021-05-27 04:27:00|4091.8|4079.8|4092.2|4080.2|4092.3|4080.3|4091.8|4079.8|3
1622089630000|2021-05-27 04:27:10|4092.3|4080.3|4092.3|4080.3|4092.3|4080.3|4092.3|4080.3|0
1622089640000|2021-05-27 04:27:20|4092.2|4080.2|4088.8|4076.8|4092.2|4080.2|4088.8|4076.8|18
1622089650000|2021-05-27 04:27:30|4088.3|4076.3|4087.3|4075.3|4088.8|4076.8|4087.3|4075.3|2
1622089660000|2021-05-27 04:27:40|4087.8|4075.8|4087.8|4075.8|4087.8|4075.8|4087.8|4075.8|0
1622089670000|2021-05-27 04:27:50|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|4
1622089680000|2021-05-27 04:28:00|4087.8|4075.8|4088.3|4076.3|4088.3|4076.3|4087.8|4075.8|0
1622089690000|2021-05-27 04:28:10|4087.8|4075.8|4087.8|4075.8|4087.8|4075.8|4087.8|4075.8|0
1622089700000|2021-05-27 04:28:20|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|4
1622089710000|2021-05-27 04:28:30|4089.3|4077.3|4089.3|4077.3|4089.8|4077.8|4089.3|4077.3|0
1622089720000|2021-05-27 04:28:40|4088.8|4076.8|4088.8|4076.8|4088.8|4076.8|4088.8|4076.8|0
1622089730000|2021-05-27 04:28:50|4088.3|4076.3|4087.8|4075.8|4088.3|4076.3|4087.8|4075.8|2
1622089740000|2021-05-27 04:29:00|4089.2|4077.2|4089.8|4077.8|4089.8|4077.8|4089.2|4077.2|0
1622089750000|2021-05-27 04:29:10|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|44
1622089760000|2021-05-27 04:29:20|4089.8|4077.8|4088.8|4076.8|4090.3|4078.3|4088.8|4076.8|0
1622089770000|2021-05-27 04:29:30|4089.3|4077.3|4088.8|4076.8|4089.3|4077.3|4088.8|4076.8|0
1622089780000|2021-05-27 04:29:40|4088.7|4076.7|4089.3|4077.3|4089.3|4077.3|4088.7|4076.7|1
1622089790000|2021-05-27 04:29:50|4089.2|4077.2|4089.3|4077.3|4089.3|4077.3|4088.7|4076.7|5
1622097000000|2021-05-27 06:30:00|4070.2|4058.2|4069.7|4057.7|4070.2|4058.2|4069.7|4057.7|6
1622097010000|2021-05-27 06:30:10|4069.9|4053.9|4056|4044|4069.9|4053.9|4056|4044|3
1622097020000|2021-05-27 06:30:20|4056.4|4044.4|4060|4048|4061.1|4048|4055.8|4043.8|11
1622097030000|2021-05-27 06:30:30|4061.1|4045.1|4057.1|4045.1|4061.6|4049.4|4056.3|4044.3|3
1622097040000|2021-05-27 06:30:40|4057.6|4045.6|4063.1|4051.1|4063.1|4051.1|4056.6|4044.6|4
1622097050000|2021-05-27 06:30:50|4062.6|4050.6|4061.7|4049.7|4064.1|4052.1|4061.7|4049.7|4
1622097060000|2021-05-27 06:31:00|4062.1|4050.1|4058.7|4046.7|4062.1|4050.1|4058.7|4046.7|5
1622097070000|2021-05-27 06:31:10|4058.2|4046.2|4056.7|4044.7|4058.2|4046.2|4056.7|4044.7|3
1622097080000|2021-05-27 06:31:20|4057.2|4045.2|4058.7|4046.7|4059.6|4047.6|4056.2|4044.2|1
1622097090000|2021-05-27 06:31:30|4059.6|4047.6|4059.8|4047.8|4060.2|4048.2|4059.2|4047.2|4
1622097100000|2021-05-27 06:31:40|4060.2|4048.2|4060.3|4048.3|4062.2|4050.2|4059.8|4047.8|17
1622097110000|2021-05-27 06:31:50|4060.7|4048.7|4060.8|4048.8|4060.8|4048.8|4058.7|4046.7|3
1622097130000|2021-05-27 06:32:10|||||||||3
1622097150000|2021-05-27 06:32:30|||||||||4
1622097180000|2021-05-27 06:33:00|4060.3|4048.3|4060.2|4048.2|4060.3|4048.3|4060.2|4048.2|7
1622097190000|2021-05-27 06:33:10|4059.7|4047.7|4058.9|4046.9|4060.3|4048.3|4058.9|4046.9|8
1622097200000|2021-05-27 06:33:20|4058.8|4046.8|4058.7|4046.7|4058.8|4046.8|4058.7|4046.7|2
1622097220000|2021-05-27 06:33:40|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|0
1622097230000|2021-05-27 06:33:50|4060.2|4048.2|4060.7|4048.7|4060.7|4048.7|4060.2|4048.2|9
1622097240000|2021-05-27 06:34:00|4060.8|4048.8|4060.3|4048.3|4060.8|4048.8|4060.3|4048.3|1
1622097250000|2021-05-27 06:34:10|||||||||2
1622097260000|2021-05-27 06:34:20|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|0
1622097270000|2021-05-27 06:34:30|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|8
1622097280000|2021-05-27 06:34:40|4060.5|4048.5|4061.9|4049.9|4061.9|4049.9|4060.4|4048.4|4
1622097290000|2021-05-27 06:34:50|4061.5|4049.5|4063|4051|4063|4051|4061.5|4049.5|16
1622097300000|2021-05-27 06:35:00|4062.5|4050.5|4062.5|4050.5|4062.5|4050.5|4062|4050|5
1622097320000|2021-05-27 06:35:20|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|9
1622097330000|2021-05-27 06:35:30|4063.8|4051.8|4063.9|4051.9|4063.9|4051.9|4063.8|4051.8|5
1622097340000|2021-05-27 06:35:40|4064.9|4052.9|4064.9|4052.9|4064.9|4052.9|4064.9|4052.9|12
1622097350000|2021-05-27 06:35:50|4064.4|4052.4|4064.9|4052.9|4064.9|4052.9|4064.4|4052.4|0
1622097360000|2021-05-27 06:36:00|4064.4|4052.4|4065|4053|4065|4053|4064.4|4052.4|8
1622097370000|2021-05-27 06:36:10|4065.4|4053.4|4067|4055|4067|4055|4065.4|4053.4|4
1622097380000|2021-05-27 06:36:20|4068|4056|4069.4|4057.4|4069.4|4057.4|4068|4056|6
1622097390000|2021-05-27 06:36:30|4068.9|4056.9|4069|4057|4069.5|4057.5|4068.9|4056.9|0
1622097400000|2021-05-27 06:36:40|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|0
1622097410000|2021-05-27 06:36:50|4071.4|4059.4|4072|4060|4072.9|4060.9|4071.4|4059.4|14
1622097420000|2021-05-27 06:37:00|4071.9|4059.9|4072.4|4060.4|4073|4061|4071.9|4059.9|0
1622097430000|2021-05-27 06:37:10|4072|4060|4071.8|4059.8|4072|4060|4071.8|4059.8|0
1622097440000|2021-05-27 06:37:20|4071.9|4059.9|4074.3|4062.3|4077.3|4065.3|4070.8|4058.8|10
1622097450000|2021-05-27 06:37:30|4074.8|4062.8|4073.3|4061.3|4075.3|4063.3|4073.3|4061.3|5
1622097460000|2021-05-27 06:37:40|4074.3|4062.3|4072.4|4060.4|4074.3|4062.3|4070.9|4058.9|15
1622097470000|2021-05-27 06:37:50|4071.9|4059.9|4071.8|4059.8|4071.9|4059.9|4071.8|4059.8|0
1622097480000|2021-05-27 06:38:00|4071.9|4059.9|4072.4|4060.4|4072.4|4060.4|4071.4|4059.4|2
1622097490000|2021-05-27 06:38:10|4072.9|4060.9|4072.4|4060.4|4072.9|4060.9|4072.4|4060.4|4
1622097500000|2021-05-27 06:38:20|4071.9|4059.9|4071.4|4059.4|4071.9|4059.9|4071.4|4059.4|0
1622097510000|2021-05-27 06:38:30|4070.9|4058.9|4070.8|4058.8|4070.9|4058.9|4070.8|4058.8|0
1622097520000|2021-05-27 06:38:40|4069.8|4057.8|4072.8|4060.8|4072.8|4060.8|4069.6|4053.6|18
1622097530000|2021-05-27 06:38:50|||||||||5
1622097540000|2021-05-27 06:39:00|||||||||1
1622097550000|2021-05-27 06:39:10|4073.8|4061.8|4073.7|4061.7|4074.8|4062.8|4073.7|4061.7|1
1622097560000|2021-05-27 06:39:20|4072.8|4060.8|4073.3|4061.3|4073.6|4061.6|4072.2|4060.2|4
1622097570000|2021-05-27 06:39:30|4073.2|4061.2|4072.3|4060.3|4074.2|4062.2|4072.3|4060.3|10
1622097580000|2021-05-27 06:39:40|4072.8|4060.8|4072.2|4060.2|4072.8|4060.8|4072.2|4060.2|0
1622097590000|2021-05-27 06:39:50|4072.7|4060.7|4072.3|4060.3|4072.8|4060.8|4072.3|4060.3|0
1622097600000|2021-05-27 06:40:00|4072.2|4060.2|4072.2|4060.2|4072.7|4060.7|4072.2|4060.2|6
1622097610000|2021-05-27 06:40:10|4072.1|4060.1|4070.2|4058.2|4072.1|4060.1|4069.7|4057.7|1
1622097620000|2021-05-27 06:40:20|4067.7|4055.7|4064.2|4052.2|4067.7|4055.7|4064.2|4052.2|4
1622097630000|2021-05-27 06:40:30|4063.7|4051.7|4064.2|4052.2|4064.7|4052.7|4062.7|4050.7|1
1622097640000|2021-05-27 06:40:40|4064.8|4052.8|4064.2|4052.2|4065.7|4053.7|4064.2|4052.2|0
1622097650000|2021-05-27 06:40:50|4063.7|4051.7|4062.7|4050.7|4063.7|4051.7|4062.7|4050.7|0
1622097660000|2021-05-27 06:41:00|4062.3|4050.3|4062.3|4050.3|4062.3|4050.3|4062.3|4050.3|1
1622097670000|2021-05-27 06:41:10|4062.7|4050.7|4062.8|4050.8|4063.3|4051.3|4062.7|4050.7|0
1622097680000|2021-05-27 06:41:20|4062.3|4050.3|4061.3|4049.3|4062.8|4050.8|4061.3|4049.3|0
1622097700000|2021-05-27 06:41:40|4061.8|4049.8|4063.7|4051.7|4063.7|4051.7|4061.3|4049.3|3
1622097710000|2021-05-27 06:41:50|4062.8|4050.8|4061.2|4049.2|4062.8|4050.8|4061.2|4049.2|8
1622097720000|2021-05-27 06:42:00|4060.7|4048.7|4057.7|4045.7|4060.7|4048.7|4057.7|4045.7|24
1622097730000|2021-05-27 06:42:10|4057.2|4045.2|4056.8|4044.8|4057.7|4045.7|4056.3|4044.3|30
1622097740000|2021-05-27 06:42:20|4057.3|4045.3|4058.3|4046.3|4058.8|4046.8|4056.8|4044.8|1
1622097750000|2021-05-27 06:42:30|4057.8|4045.8|4055.8|4043.8|4057.8|4045.8|4055.3|4043.3|0
1622097760000|2021-05-27 06:42:40|4055.3|4043.3|4053.8|4041.8|4055.8|4043.8|4053.8|4041.8|1
1622097770000|2021-05-27 06:42:50|4053.7|4041.7|4049.7|4037.7|4053.7|4041.7|4049.7|4037.7|25
1622097780000|2021-05-27 06:43:00|4049.2|4037.2|4049.3|4037.3|4050.2|4038.2|4049.2|4037.2|1
1622097790000|2021-05-27 06:43:10|4049.2|4037.2|4049.2|4037.2|4049.8|4037.8|4049.2|4037.2|0
1622097800000|2021-05-27 06:43:20|4048.7|4036.7|4049.2|4037.2|4049.2|4037.2|4048.7|4036.7|0
1622097810000|2021-05-27 06:43:30|4049.3|4037.3|4049.3|4037.3|4049.3|4037.3|4048.7|4036.7|0
1622097820000|2021-05-27 06:43:40|4049.2|4037.2|4051.8|4039.8|4052.7|4040.7|4049.2|4037.2|3
1622097830000|2021-05-27 06:43:50|4047.8|4035.8|4047.4|4035.4|4047.8|4035.8|4047.3|4035.3|16
1622097840000|2021-05-27 06:44:00|4047.8|4035.8|4048.3|4036.3|4049.8|4037.8|4047.8|4035.8|2
1622097850000|2021-05-27 06:44:10|4047.9|4035.9|4049.8|4037.8|4050.3|4038.3|4047.9|4035.9|4
1622097860000|2021-05-27 06:44:20|4050.3|4038.3|4049.8|4037.8|4050.3|4038.3|4049.3|4037.3|2
1622097870000|2021-05-27 06:44:30|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|0
1622097880000|2021-05-27 06:44:40|4049.8|4037.8|4048.8|4036.8|4049.8|4037.8|4048.8|4036.8|5
1622097890000|2021-05-27 06:44:50|4047.4|4035.4|4047.3|4035.3|4047.4|4035.4|4046.9|4034.9|3
1622097900000|2021-05-27 06:45:00|4046.9|4034.9|4047.3|4035.3|4047.3|4035.3|4046.9|4034.9|5
1622097910000|2021-05-27 06:45:10|4046.9|4034.9|4047.3|4035.3|4047.3|4035.3|4046.9|4034.9|0
1622097920000|2021-05-27 06:45:20|4046.9|4034.9|4046.4|4034.4|4047.3|4035.3|4046.4|4034.4|0
1622097940000|2021-05-27 06:45:40|||||||||8
1622097950000|2021-05-27 06:45:50|4046.5|4034.5|4047|4035|4047|4035|4046|4034|12
1622097960000|2021-05-27 06:46:00|||||||||2
1622097970000|2021-05-27 06:46:10|||||||||4
1622097980000|2021-05-27 06:46:20|4046.5|4034.5|4046.6|4034.6|4047|4035|4046.5|4034.5|6
1622097990000|2021-05-27 06:46:30|4047|4035|4046.1|4034.1|4047|4035|4046.1|4034.1|6
1622098000000|2021-05-27 06:46:40|4046.5|4034.5|4047.1|4035.1|4047.1|4035.1|4046.5|4034.5|2
1622098010000|2021-05-27 06:46:50|4048|4036|4049.5|4037.5|4049.5|4037.5|4048|4036|3
1622098020000|2021-05-27 06:47:00|4050|4038|4050.6|4038.6|4050.6|4038.6|4049.5|4037.5|0
1622098030000|2021-05-27 06:47:10|4050.5|4038.5|4050.6|4038.6|4050.6|4038.6|4050.5|4038.5|1
1622098040000|2021-05-27 06:47:20|4051.1|4039.1|4051.1|4039.1|4051.1|4039.1|4051.1|4039.1|4
1622098050000|2021-05-27 06:47:30|4052|4040|4052|4040|4052|4040|4052|4040|15
1622098060000|2021-05-27 06:47:40|4052.5|4040.5|4052.5|4040.5|4052.6|4040.6|4052.5|4040.5|0
1622098070000|2021-05-27 06:47:50|4053|4041|4054|4042|4054|4042|4053|4041|35
1622098080000|2021-05-27 06:48:00|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|32
1622098090000|2021-05-27 06:48:10|||||||||30
1622098100000|2021-05-27 06:48:20|4054|4042|4053.9|4041.9|4054|4042|4053.9|4041.9|10
1622098110000|2021-05-27 06:48:30|4054.4|4042.4|4053.9|4041.9|4054.5|4042.5|4053.9|4041.9|0
1622098120000|2021-05-27 06:48:40|4053.4|4041.4|4053.4|4041.4|4053.9|4041.9|4053.4|4041.4|0
1622098140000|2021-05-27 06:49:00|4054.9|4042.9|4055.4|4043.4|4055.4|4043.4|4054.9|4042.9|15
1622098150000|2021-05-27 06:49:10|4055.9|4043.9|4057|4045|4057|4045|4055.9|4043.9|2
1622098160000|2021-05-27 06:49:20|4056.1|4044.1|4056.1|4044.1|4056.5|4044.5|4055.9|4043.9|11
1622098170000|2021-05-27 06:49:30|4056|4044|4056.6|4044.6|4056.6|4044.6|4056|4044|2
1622098180000|2021-05-27 06:49:40|||||||||1
1622098190000|2021-05-27 06:49:50|4057.1|4045.1|4057|4045|4057.1|4045.1|4057|4045|8
1622098200000|2021-05-27 06:50:00|4056|4044|4056|4044|4056|4044|4056|4044|2
1622098210000|2021-05-27 06:50:10|4055.9|4043.9|4055.4|4043.4|4055.9|4043.9|4055.4|4043.4|0
1622098220000|2021-05-27 06:50:20|4054.9|4042.9|4054.9|4042.9|4055.5|4043.5|4054.4|4042.4|0
1622098230000|2021-05-27 06:50:30|4054.4|4042.4|4054.4|4042.4|4054.4|4042.4|4054.4|4042.4|0
1622098240000|2021-05-27 06:50:40|4053.9|4041.9|4053.4|4041.4|4053.9|4041.9|4053.4|4041.4|0
1622098250000|2021-05-27 06:50:50|4053.9|4041.9|4053.4|4041.4|4053.9|4041.9|4053.4|4041.4|0
1622098260000|2021-05-27 06:51:00|4052.9|4040.9|4052.4|4040.4|4052.9|4040.9|4052.4|4040.4|0
1622098270000|2021-05-27 06:51:10|4051.9|4039.9|4052.4|4040.4|4052.8|4040.8|4051.9|4039.9|11
1622098280000|2021-05-27 06:51:20|4051.9|4039.9|4051.9|4039.9|4052.3|4040.3|4051.9|4039.9|3
1622098290000|2021-05-27 06:51:30|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|8
1622098300000|2021-05-27 06:51:40|4052.8|4040.8|4051.9|4039.9|4052.9|4040.9|4051.9|4039.9|1
1622098310000|2021-05-27 06:51:50|||||||||2
1622098320000|2021-05-27 06:52:00|4052.3|4040.3|4051.8|4039.8|4052.3|4040.3|4051.8|4039.8|3
1622098330000|2021-05-27 06:52:10|4051.3|4039.3|4050.8|4038.8|4051.3|4039.3|4050.3|4038.3|2
1622098340000|2021-05-27 06:52:20|4050.3|4038.3|4046.2|4034.2|4050.3|4038.3|4045.8|4033.8|19
1622098350000|2021-05-27 06:52:30|4046.3|4034.3|4044.7|4032.7|4046.7|4034.7|4044.3|4032.3|30
1622098360000|2021-05-27 06:52:40|4044.2|4032.2|4049.2|4037.2|4051.7|4039.7|4043.7|4031.7|6
1622098370000|2021-05-27 06:52:50|4048.8|4036.8|4048.8|4036.8|4048.8|4036.8|4048.3|4036.3|4
1622098380000|2021-05-27 06:53:00|4048.9|4036.9|4050.8|4038.8|4051.8|4039.8|4048.9|4036.9|9
1622098390000|2021-05-27 06:53:10|4051.3|4039.3|4054.2|4042.2|4054.2|4042.2|4051.3|4039.3|2
1622098400000|2021-05-27 06:53:20|4053.8|4041.8|4054.2|4042.2|4054.7|4042.7|4053.8|4041.8|0
1622098410000|2021-05-27 06:53:30|4052.8|4040.8|4052.7|4040.7|4052.8|4040.8|4052.7|4040.7|5
1622098420000|2021-05-27 06:53:40|4054.8|4042.8|4055.3|4043.3|4055.3|4043.3|4053.9|4041.9|11
1622098430000|2021-05-27 06:53:50|4055.7|4043.7|4055.3|4043.3|4056.3|4044.3|4055.3|4043.3|0
1622098440000|2021-05-27 06:54:00|4054.8|4042.8|4054.3|4042.3|4054.8|4042.8|4054.3|4042.3|0
1622098450000|2021-05-27 06:54:10|4054.8|4042.8|4056.7|4044.7|4056.7|4044.7|4054.8|4042.8|0
1622098460000|2021-05-27 06:54:20|4057.2|4045.2|4056.7|4044.7|4057.2|4045.2|4056.7|4044.7|1
1622098470000|2021-05-27 06:54:30|4054.3|4042.3|4056.7|4044.7|4056.7|4044.7|4054.3|4042.3|0
1622098480000|2021-05-27 06:54:40|4054.3|4042.3|4055.2|4043.2|4055.2|4043.2|4054.3|4042.3|1
1622098490000|2021-05-27 06:54:50|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|0
1622098510000|2021-05-27 06:55:10|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|4055.2|4043.2|0
1622098520000|2021-05-27 06:55:20|4056.7|4044.7|4057.3|4045.3|4057.3|4045.3|4056.7|4044.7|0
1622098530000|2021-05-27 06:55:30|4057.2|4045.2|4057.3|4045.3|4057.3|4045.3|4057.2|4045.2|0
1622098540000|2021-05-27 06:55:40|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|4
1622098550000|2021-05-27 06:55:50|4057.8|4045.8|4058|4046|4058|4046|4057.4|4045.4|4
1622098560000|2021-05-27 06:56:00|4057.3|4045.3|4056.8|4044.8|4057.3|4045.3|4056.8|4044.8|1
1622098570000|2021-05-27 06:56:10|4056.7|4044.7|4056.8|4044.8|4057.3|4045.3|4056.7|4044.7|1
1622098580000|2021-05-27 06:56:20|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|10
1622098590000|2021-05-27 06:56:30|4056.8|4044.8|4056.8|4044.8|4057.4|4045.4|4056.8|4044.8|0
1622098610000|2021-05-27 06:56:50|4057.2|4045.2|4057.4|4045.4|4057.4|4045.4|4056.9|4044.9|0
1622098630000|2021-05-27 06:57:10|4057|4045|4060.8|4048.8|4060.8|4048.8|4057|4045|7
1622098640000|2021-05-27 06:57:20|||||||||1
1622098670000|2021-05-27 06:57:50|4060.9|4048.9|4063|4051|4063|4051|4060.9|4048.9|11
1622098680000|2021-05-27 06:58:00|4060.9|4044.9|4068.9|4056.9|4068.9|4056.9|4060.9|4044.9|6
1622098690000|2021-05-27 06:58:10|4069.4|4057.4|4066.4|4054.4|4069.9|4057.9|4066.3|4054.3|0
1622098700000|2021-05-27 06:58:20|4065.9|4053.9|4067.9|4055.9|4067.9|4055.9|4065.9|4053.9|0
1622098710000|2021-05-27 06:58:30|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|5
1622098720000|2021-05-27 06:58:40|4068.9|4056.9|4067.4|4055.4|4068.9|4056.9|4066.9|4054.9|0
1622098730000|2021-05-27 06:58:50|4066.9|4054.9|4066.9|4054.9|4067.4|4055.4|4066.9|4054.9|0
1622098740000|2021-05-27 06:59:00|4066|4054|4065.9|4053.9|4066.4|4054.4|4065.9|4053.9|0
1622098750000|2021-05-27 06:59:10|4065.4|4053.4|4065.4|4053.4|4065.4|4053.4|4065.4|4053.4|0
1622098760000|2021-05-27 06:59:20|4065.9|4053.9|4065.8|4053.8|4066.4|4054.4|4065.8|4053.8|0
1622098790000|2021-05-27 06:59:50|4065.9|4053.9|4063.9|4051.9|4066.4|4054.4|4063.9|4051.9|0
1622098800000|2021-05-27 07:00:00|4064.8|4052.8|4063.4|4051.4|4064.8|4052.8|4063.4|4051.4|1
1622098810000|2021-05-27 07:00:10|4063.9|4051.9|4063.4|4051.4|4063.9|4051.9|4062.9|4050.9|0
1622098820000|2021-05-27 07:00:20|4062.9|4050.9|4062.9|4050.9|4063.4|4051.4|4062.4|4050.4|0
1622098830000|2021-05-27 07:00:30|4063.4|4051.4|4065.4|4053.4|4065.4|4053.4|4063.4|4051.4|0
1622098840000|2021-05-27 07:00:40|4064.9|4052.9|4064.9|4052.9|4064.9|4052.9|4064.9|4052.9|0
1622098850000|2021-05-27 07:00:50|4065.4|4053.4|4064.9|4052.9|4065.4|4053.4|4064.9|4052.9|0
1622098860000|2021-05-27 07:01:00|4064.4|4052.4|4064.9|4052.9|4064.9|4052.9|4063.4|4051.4|0
1622098870000|2021-05-27 07:01:10|4065.8|4053.8|4063.9|4051.9|4065.8|4053.8|4063|4051|0
1622098880000|2021-05-27 07:01:20|4064.4|4052.4|4064.4|4052.4|4064.4|4052.4|4064.4|4052.4|0
1622098900000|2021-05-27 07:01:40|4063.9|4051.9|4062.9|4050.9|4063.9|4051.9|4062.9|4050.9|0
1622098910000|2021-05-27 07:01:50|4063.4|4051.4|4063.4|4051.4|4063.4|4051.4|4063.4|4051.4|0
1622098920000|2021-05-27 07:02:00|4063.9|4051.9|4063.4|4051.4|4064.9|4052.9|4063.4|4051.4|0
1622098930000|2021-05-27 07:02:10|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|4063|4051|0
1622098940000|2021-05-27 07:02:20|4064.4|4052.4|4063|4051|4064.4|4052.4|4063|4051|0
1622098950000|2021-05-27 07:02:30|4061.9|4049.9|4061.9|4049.9|4062.4|4050.4|4061.9|4049.9|0
1622098970000|2021-05-27 07:02:50|4062.4|4050.4|4060.9|4048.9|4062.4|4050.4|4060.9|4048.9|0
1622098980000|2021-05-27 07:03:00|4061.4|4049.4|4061.4|4049.4|4061.4|4049.4|4061.4|4049.4|0
1622099000000|2021-05-27 07:03:20|4060.9|4048.9|4061.4|4049.4|4061.4|4049.4|4060.9|4048.9|0
1622099010000|2021-05-27 07:03:30|4060.9|4048.9|4062.4|4050.4|4062.4|4050.4|4060.9|4048.9|0
1622099020000|2021-05-27 07:03:40|4062|4050|4061.4|4049.4|4062.4|4050.4|4061.4|4049.4|0
1622099030000|2021-05-27 07:03:50|4061.9|4049.9|4061.9|4049.9|4061.9|4049.9|4061.9|4049.9|0
1622099040000|2021-05-27 07:04:00|||||||||1
1622099050000|2021-05-27 07:04:10|4061.4|4049.4|4061.8|4049.8|4061.9|4049.9|4061.3|4049.3|0
1622099060000|2021-05-27 07:04:20|4062.3|4050.3|4062.3|4050.3|4062.3|4050.3|4062.3|4050.3|0
1622099070000|2021-05-27 07:04:30|4062.4|4050.4|4062.5|4050.5|4062.5|4050.5|4062.4|4050.4|1
1622099080000|2021-05-27 07:04:40|4062|4050|4061.9|4049.9|4062|4050|4061.9|4049.9|0
1622099090000|2021-05-27 07:04:50|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|4061.9|4049.9|0
1622099100000|2021-05-27 07:05:00|4062|4050|4061.9|4049.9|4062|4050|4061.9|4049.9|1
1622099130000|2021-05-27 07:05:30|||||||||10
1622099140000|2021-05-27 07:05:40|4061.8|4049.8|4061.3|4049.3|4061.8|4049.8|4061.3|4049.3|0
1622099150000|2021-05-27 07:05:50|4061.8|4049.8|4061.8|4049.8|4061.8|4049.8|4061.4|4049.4|0
1622099160000|2021-05-27 07:06:00|4062.3|4050.3|4062.4|4050.4|4062.4|4050.4|4062.3|4050.3|0
1622099170000|2021-05-27 07:06:10|4062.5|4050.5|4062.4|4050.4|4062.9|4050.9|4062.4|4050.4|0
1622099180000|2021-05-27 07:06:20|4062.5|4050.5|4063|4051|4063|4051|4062.5|4050.5|0
1622099190000|2021-05-27 07:06:30|4062.4|4050.4|4062.5|4050.5|4062.5|4050.5|4062.4|4050.4|4
1622099200000|2021-05-27 07:06:40|4063.4|4051.4|4063.4|4051.4|4063.4|4051.4|4063.4|4051.4|4
1622099210000|2021-05-27 07:06:50|4064.3|4052.3|4063.9|4051.9|4064.3|4052.3|4063.9|4051.9|0
1622099220000|2021-05-27 07:07:00|4064.8|4052.8|4064.4|4052.4|4064.8|4052.8|4064.4|4052.4|0
1622099230000|2021-05-27 07:07:10|4064.8|4052.8|4064.4|4052.4|4064.8|4052.8|4064.4|4052.4|0
1622099240000|2021-05-27 07:07:20|4063.9|4051.9|4063.8|4051.8|4063.9|4051.9|4063.8|4051.8|0
1622099250000|2021-05-27 07:07:30|4063.4|4051.4|4063.8|4051.8|4063.8|4051.8|4063.3|4051.3|0
1622099260000|2021-05-27 07:07:40|4064.3|4052.3|4064.3|4052.3|4064.8|4052.8|4064.3|4052.3|0
1622099270000|2021-05-27 07:07:50|4064.8|4052.8|4064.8|4052.8|4064.8|4052.8|4064.8|4052.8|0
1622099280000|2021-05-27 07:08:00|||||||||1
1622099290000|2021-05-27 07:08:10|4064.3|4052.3|4065.3|4053.3|4065.3|4053.3|4064.3|4052.3|0
1622099300000|2021-05-27 07:08:20|4065.8|4053.8|4066.3|4054.3|4066.4|4054.4|4065.3|4053.3|0
1622099310000|2021-05-27 07:08:30|4066.4|4054.4|4065.9|4053.9|4066.4|4054.4|4065.9|4053.9|1
1622099320000|2021-05-27 07:08:40|4065.8|4053.8|4065.9|4053.9|4065.9|4053.9|4065.8|4053.8|0
1622099330000|2021-05-27 07:08:50|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|0
1622099340000|2021-05-27 07:09:00|4064.8|4052.8|4064.8|4052.8|4064.8|4052.8|4064.8|4052.8|0
1622099350000|2021-05-27 07:09:10|4064.3|4052.3|4063.8|4051.8|4064.3|4052.3|4063.8|4051.8|0
1622099360000|2021-05-27 07:09:20|4063.4|4051.4|4062.4|4050.4|4063.4|4051.4|4062.4|4050.4|0
1622099370000|2021-05-27 07:09:30|4061.9|4049.9|4061.8|4049.8|4062.3|4050.3|4061.8|4049.8|0
1622099380000|2021-05-27 07:09:40|4061.3|4049.3|4061.3|4049.3|4061.3|4049.3|4061.3|4049.3|0
1622099400000|2021-05-27 07:10:00|4061.8|4049.8|4061.8|4049.8|4061.8|4049.8|4061.8|4049.8|0
1622099410000|2021-05-27 07:10:10|4061.4|4049.4|4062.4|4050.4|4062.4|4050.4|4061.4|4049.4|0
1622099420000|2021-05-27 07:10:20|4061.8|4049.8|4060.9|4048.9|4061.8|4049.8|4060.9|4048.9|0
1622099430000|2021-05-27 07:10:30|4061.3|4049.3|4061.4|4049.4|4061.4|4049.4|4061.3|4049.3|0
1622099440000|2021-05-27 07:10:40|4056.3|4044.3|4061.4|4049.4|4061.4|4049.4|4056.3|4044.3|1
1622099450000|2021-05-27 07:10:50|4060.9|4048.9|4059.8|4047.8|4060.9|4048.9|4059.8|4047.8|0
1622099460000|2021-05-27 07:11:00|4059.3|4047.3|4059.3|4047.3|4059.3|4047.3|4059.3|4047.3|0
1622099470000|2021-05-27 07:11:10|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|0
1622099480000|2021-05-27 07:11:20|4058.3|4046.3|4058.4|4046.4|4058.4|4046.4|4057|4045|0
1622099490000|2021-05-27 07:11:30|4057.9|4045.9|4059.4|4047.4|4059.4|4047.4|4057.9|4045.9|0
1622099500000|2021-05-27 07:11:40|4059.9|4047.9|4060.5|4048.5|4060.5|4048.5|4059.9|4047.9|0
1622099510000|2021-05-27 07:11:50|4060.9|4048.9|4059.5|4047.5|4060.9|4048.9|4059.5|4047.5|0
1622099530000|2021-05-27 07:12:10|4059.4|4047.4|4059.4|4047.4|4060.9|4048.9|4059.4|4047.4|0
1622099540000|2021-05-27 07:12:20|4059.9|4047.9|4063.4|4051.4|4063.9|4051.9|4059.9|4047.9|5
1622099560000|2021-05-27 07:12:40|4063.9|4051.9|4063.8|4051.8|4063.9|4051.9|4063.8|4051.8|0
1622099570000|2021-05-27 07:12:50|4063.3|4051.3|4063.3|4051.3|4063.8|4051.8|4063.3|4051.3|1
1622099580000|2021-05-27 07:13:00|4063.8|4051.8|4063.8|4051.8|4064.3|4052.3|4063.8|4051.8|2
1622099590000|2021-05-27 07:13:10|4062.7|4050.7|4063.2|4051.2|4063.2|4051.2|4062.7|4050.7|33
1622099600000|2021-05-27 07:13:20|||||||||6
1622099610000|2021-05-27 07:13:30|4063.7|4051.7|4065.7|4053.7|4066.2|4054.2|4063.7|4051.7|35
1622099620000|2021-05-27 07:13:40|4066.2|4054.2|4065.7|4053.7|4066.7|4054.7|4065.7|4053.7|3
1622099630000|2021-05-27 07:13:50|4066.2|4054.2|4067.6|4055.6|4067.6|4055.6|4066.2|4054.2|0
1622099640000|2021-05-27 07:14:00|4065.6|4053.6|4065.7|4053.7|4065.7|4053.7|4064.2|4052.2|9
1622099650000|2021-05-27 07:14:10|4066.6|4054.6|4067.1|4055.1|4067.1|4055.1|4066.6|4054.6|0
1622099660000|2021-05-27 07:14:20|4067.2|4055.2|4063.7|4051.7|4067.2|4055.2|4063.7|4051.7|0
1622099670000|2021-05-27 07:14:30|4064.2|4052.2|4065.7|4053.7|4066.2|4054.2|4064.2|4052.2|0
1622099680000|2021-05-27 07:14:40|4066.7|4054.7|4066.7|4054.7|4066.7|4054.7|4066.7|4054.7|0
1622099720000|2021-05-27 07:15:20|4066.2|4054.2|4068.2|4056.2|4068.2|4056.2|4066.2|4054.2|0
1622099730000|2021-05-27 07:15:30|4067.7|4055.7|4067.7|4055.7|4067.7|4055.7|4067.7|4055.7|0
1622099740000|2021-05-27 07:15:40|4068.2|4056.2|4068.2|4056.2|4068.2|4056.2|4068.2|4056.2|0
1622099750000|2021-05-27 07:15:50|4067.7|4055.7|4065.7|4053.7|4068.2|4056.2|4065.7|4053.7|0
1622099760000|2021-05-27 07:16:00|4063.8|4051.8|4060.6|4048.6|4064.2|4052.2|4060.1|4048.1|0
1622099770000|2021-05-27 07:16:10|4060.2|4048.2|4061.2|4049.2|4061.2|4049.2|4060.1|4048.1|0
1622099780000|2021-05-27 07:16:20|4060.7|4048.7|4059.6|4047.6|4061.1|4049.1|4059.6|4047.6|0
1622099790000|2021-05-27 07:16:30|4058.3|4046.3|4058.6|4046.6|4058.6|4046.6|4058.1|4046.1|0
1622099800000|2021-05-27 07:16:40|4058.1|4046.1|4058.6|4046.6|4058.6|4046.6|4058.1|4046.1|0
1622099810000|2021-05-27 07:16:50|4058.2|4046.2|4059.6|4047.6|4059.6|4047.6|4058.1|4046.1|0
1622099820000|2021-05-27 07:17:00|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|0
1622099830000|2021-05-27 07:17:10|4061.6|4049.6|4061.7|4049.7|4061.7|4049.7|4061.6|4049.6|0
1622099840000|2021-05-27 07:17:20|4061.2|4049.2|4059.7|4047.7|4061.2|4049.2|4059.1|4047.1|0
1622099850000|2021-05-27 07:17:30|4060.1|4048.1|4060.2|4048.2|4060.2|4048.2|4060.1|4048.1|0
1622099860000|2021-05-27 07:17:40|4060.6|4048.6|4061.1|4049.1|4061.1|4049.1|4060.6|4048.6|0
1622099880000|2021-05-27 07:18:00|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|1
1622099890000|2021-05-27 07:18:10|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|0
1622099900000|2021-05-27 07:18:20|4060.7|4048.7|4058.7|4046.7|4060.8|4048.8|4058.7|4046.7|0
1622099920000|2021-05-27 07:18:40|4056.8|4044.8|4056.8|4044.8|4056.8|4044.8|4056.8|4044.8|0
1622099930000|2021-05-27 07:18:50|4057.2|4045.2|4057.7|4045.7|4057.7|4045.7|4057.2|4045.2|0
1622099980000|2021-05-27 07:19:40|4058.1|4046.1|4058.1|4046.1|4058.1|4046.1|4058.1|4046.1|0
1622099990000|2021-05-27 07:19:50|4057.7|4045.7|4057.7|4045.7|4057.7|4045.7|4057.7|4045.7|0
1622100040000|2021-05-27 07:20:40|4058.1|4046.1|4058.2|4046.2|4058.2|4046.2|4057.7|4045.7|0
1622100050000|2021-05-27 07:20:50|4057.7|4045.7|4057.7|4045.7|4058.2|4046.2|4057.7|4045.7|0
1622100070000|2021-05-27 07:21:10|4058.2|4046.2|4058.2|4046.2|4058.7|4046.7|4058.2|4046.2|0
1622100080000|2021-05-27 07:21:20|4057.7|4045.7|4057.7|4045.7|4057.7|4045.7|4057.7|4045.7|0
1622100110000|2021-05-27 07:21:50|4058.1|4046.1|4058.1|4046.1|4058.1|4046.1|4058.1|4046.1|0
1622100130000|2021-05-27 07:22:10|4057.6|4045.6|4057.6|4045.6|4057.6|4045.6|4057.6|4045.6|0
1622100140000|2021-05-27 07:22:20|4054|4042|4053.5|4041.5|4054|4042|4053.5|4041.5|2
1622100150000|2021-05-27 07:22:30|4053.4|4041.4|4053.9|4041.9|4053.9|4041.9|4053.4|4041.4|37
1622100160000|2021-05-27 07:22:40|4053.8|4041.8|4053.8|4041.8|4053.8|4041.8|4053.3|4041.3|2
1622100170000|2021-05-27 07:22:50|4053.9|4041.9|4054.7|4042.7|4054.7|4042.7|4053.9|4041.9|16
1622100180000|2021-05-27 07:23:00|4054.8|4042.8|4055.3|4043.3|4055.3|4043.3|4054.3|4042.3|1
1622100190000|2021-05-27 07:23:10|4054.8|4042.8|4055.3|4043.3|4055.3|4043.3|4054.8|4042.8|0
1622100200000|2021-05-27 07:23:20|4054.8|4042.8|4054.8|4042.8|4055.4|4043.4|4054.4|4042.4|0
1622100210000|2021-05-27 07:23:30|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|0
1622100220000|2021-05-27 07:23:40|4055.3|4043.3|4057.3|4045.3|4057.3|4045.3|4055.3|4043.3|0
1622100230000|2021-05-27 07:23:50|4056.8|4044.8|4056.8|4044.8|4056.8|4044.8|4055.4|4043.4|0
1622100240000|2021-05-27 07:24:00|4056.9|4044.9|4057.8|4045.8|4057.8|4045.8|4056.8|4044.8|0
1622100250000|2021-05-27 07:24:10|4057.3|4045.3|4054.4|4042.4|4057.3|4045.3|4054.4|4042.4|7
1622100260000|2021-05-27 07:24:20|4053.8|4041.8|4054.3|4042.3|4054.8|4042.8|4053.8|4041.8|0
1622100270000|2021-05-27 07:24:30|4053.8|4041.8|4054.9|4042.9|4055.4|4043.4|4053.8|4041.8|0
1622100280000|2021-05-27 07:24:40|4054.4|4042.4|4053.9|4041.9|4054.4|4042.4|4053.9|4041.9|0
1622100290000|2021-05-27 07:24:50|4054.3|4042.3|4054.9|4042.9|4054.9|4042.9|4054.3|4042.3|0
1622100300000|2021-05-27 07:25:00|4055.4|4043.4|4055.4|4043.4|4055.4|4043.4|4054.4|4042.4|0
1622100310000|2021-05-27 07:25:10|4055.9|4043.9|4055.9|4043.9|4055.9|4043.9|4055.9|4043.9|0
1622100320000|2021-05-27 07:25:20|4055.4|4043.4|4056.3|4044.3|4056.3|4044.3|4055.4|4043.4|0
1622100330000|2021-05-27 07:25:30|4055.9|4043.9|4055.9|4043.9|4055.9|4043.9|4055.9|4043.9|0
1622100340000|2021-05-27 07:25:40|4055.8|4043.8|4054.9|4042.9|4056.3|4044.3|4054.4|4042.4|7
1622100350000|2021-05-27 07:25:50|4055.3|4043.3|4053.9|4041.9|4055.3|4043.3|4053.9|4041.9|0
1622100360000|2021-05-27 07:26:00|4054.3|4042.3|4053.9|4041.9|4054.3|4042.3|4053.9|4041.9|0
1622100370000|2021-05-27 07:26:10|4054.3|4042.3|4053.9|4041.9|4054.4|4042.4|4053.9|4041.9|7
1622100380000|2021-05-27 07:26:20|4054.4|4042.4|4054|4042|4054.4|4042.4|4054|4042|1
1622100390000|2021-05-27 07:26:30|4053.5|4041.5|4053.3|4041.3|4053.5|4041.5|4053.3|4041.3|4
1622100400000|2021-05-27 07:26:40|4053.8|4041.8|4053.8|4041.8|4053.8|4041.8|4053.8|4041.8|0
1622100420000|2021-05-27 07:27:00|4054.8|4042.8|4054.3|4042.3|4054.8|4042.8|4054.3|4042.3|0
1622100430000|2021-05-27 07:27:10|4053.8|4041.8|4054.3|4042.3|4054.3|4042.3|4053.8|4041.8|0
1622100440000|2021-05-27 07:27:20|4054.8|4042.8|4055.3|4043.3|4055.3|4043.3|4054.8|4042.8|0
1622100460000|2021-05-27 07:27:40|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|0
1622100470000|2021-05-27 07:27:50|4055.3|4043.3|4054.3|4042.3|4055.8|4043.8|4054.3|4042.3|0
1622100480000|2021-05-27 07:28:00|4054.8|4042.8|4053.8|4041.8|4054.8|4042.8|4053.8|4041.8|1
1622100490000|2021-05-27 07:28:10|4054.4|4042.4|4055.9|4043.9|4055.9|4043.9|4054.4|4042.4|0
1622100500000|2021-05-27 07:28:20|4055.4|4043.4|4055.9|4043.9|4055.9|4043.9|4055.4|4043.4|0
1622100510000|2021-05-27 07:28:30|4055.4|4043.4|4055.9|4043.9|4055.9|4043.9|4055.4|4043.4|0
1622100530000|2021-05-27 07:28:50|4055.4|4043.4|4055.9|4043.9|4055.9|4043.9|4055.4|4043.4|0
1622100540000|2021-05-27 07:29:00|4056.4|4044.4|4057.3|4045.3|4057.3|4045.3|4056.4|4044.4|0
1622100550000|2021-05-27 07:29:10|4055.4|4043.4|4055.4|4043.4|4055.4|4043.4|4055.4|4043.4|4
1622100560000|2021-05-27 07:29:20|4055.9|4043.9|4055.4|4043.4|4055.9|4043.9|4055.4|4043.4|0
1622100570000|2021-05-27 07:29:30|4054.9|4042.9|4056.8|4044.8|4056.8|4044.8|4054.9|4042.9|2
1622100580000|2021-05-27 07:29:40|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|0
1622100590000|2021-05-27 07:29:50|4055.9|4043.9|4056.8|4044.8|4056.8|4044.8|4055.9|4043.9|1
1622100600000|2021-05-27 07:30:00|4057.3|4045.3|4058.3|4046.3|4059.8|4047.8|4057.3|4045.3|4
1622100610000|2021-05-27 07:30:10|4058.2|4046.2|4059.2|4047.2|4059.2|4047.2|4057.8|4045.8|0
1622100620000|2021-05-27 07:30:20|4059.3|4047.3|4059.3|4047.3|4059.8|4047.8|4059.3|4047.3|0
1622100630000|2021-05-27 07:30:30|4060.2|4048.2|4067.4|4055.4|4067.4|4055.4|4060.2|4048.2|8
1622100640000|2021-05-27 07:30:40|4067.8|4055.8|4067.4|4055.4|4067.9|4055.9|4066.3|4054.3|3
1622100650000|2021-05-27 07:30:50|4067.8|4055.8|4067.8|4055.8|4068.7|4056.7|4067.3|4055.3|12
1622100660000|2021-05-27 07:31:00|4067.2|4055.2|4065.8|4053.8|4067.2|4055.2|4065.8|4053.8|7
1622100670000|2021-05-27 07:31:10|4066.2|4054.2|4068.2|4056.2|4068.2|4056.2|4066.2|4054.2|0
1622100680000|2021-05-27 07:31:20|4069.7|4057.7|4069.7|4057.7|4070.2|4058.2|4069.7|4057.7|0
1622100690000|2021-05-27 07:31:30|4070.2|4058.2|4072.3|4060.3|4072.3|4060.3|4070.2|4058.2|1
1622100700000|2021-05-27 07:31:40|4071.8|4059.8|4069.7|4057.7|4071.8|4059.8|4069.7|4057.7|0
1622100710000|2021-05-27 07:31:50|4069.2|4057.2|4068.2|4056.2|4070.2|4058.2|4068.2|4056.2|11
1622100720000|2021-05-27 07:32:00|4067.3|4055.3|4067.3|4055.3|4067.3|4055.3|4066.2|4054.2|3
1622100730000|2021-05-27 07:32:10|4067.2|4055.2|4067.2|4055.2|4067.2|4055.2|4067.2|4055.2|2
1622100740000|2021-05-27 07:32:20|4067.3|4055.3|4066.7|4054.7|4067.3|4055.3|4066.7|4054.7|0
1622100750000|2021-05-27 07:32:30|4066.3|4054.3|4065.7|4053.7|4066.3|4054.3|4065.2|4053.2|0
1622100760000|2021-05-27 07:32:40|4067.1|4055.1|4067.8|4055.8|4067.8|4055.8|4066.8|4054.8|3
1622100770000|2021-05-27 07:32:50|4067.2|4055.2|4066.2|4054.2|4067.7|4055.7|4066.2|4054.2|0
1622100780000|2021-05-27 07:33:00|4067.2|4055.2|4067.7|4055.7|4067.7|4055.7|4066.7|4054.7|2
1622100790000|2021-05-27 07:33:10|4068.2|4056.2|4068.2|4056.2|4068.2|4056.2|4067.7|4055.7|0
1622100800000|2021-05-27 07:33:20|4066.8|4054.8|4067.3|4055.3|4067.3|4055.3|4066.8|4054.8|0
1622100810000|2021-05-27 07:33:30|4066.9|4054.9|4066.8|4054.8|4066.9|4054.9|4065.4|4053.4|5
1622100830000|2021-05-27 07:33:50|4067.3|4055.3|4066.4|4054.4|4067.3|4055.3|4066.4|4054.4|0
1622100840000|2021-05-27 07:34:00|4066.3|4054.3|4066.3|4054.3|4066.3|4054.3|4066.3|4054.3|0
1622100860000|2021-05-27 07:34:20|4064.8|4052.8|4061.3|4049.3|4064.8|4052.8|4061.3|4049.3|0
1622100870000|2021-05-27 07:34:30|4061.2|4049.2|4064.3|4052.3|4064.3|4052.3|4061.2|4049.2|0
1622100880000|2021-05-27 07:34:40|4064.7|4052.7|4066.3|4054.3|4066.3|4054.3|4064.7|4052.7|0
1622100890000|2021-05-27 07:34:50|4065.8|4053.8|4065.8|4053.8|4066.3|4054.3|4065.8|4053.8|0
1622100910000|2021-05-27 07:35:10|4066.3|4054.3|4066.3|4054.3|4066.3|4054.3|4066.3|4054.3|0
1622100920000|2021-05-27 07:35:20|4066.8|4054.8|4066.3|4054.3|4066.8|4054.8|4066.3|4054.3|0
1622100930000|2021-05-27 07:35:30|4066.8|4054.8|4070.8|4058.8|4070.8|4058.8|4066.8|4054.8|0
1622100940000|2021-05-27 07:35:40|4071.3|4059.3|4070.3|4058.3|4071.3|4059.3|4069.8|4057.8|2
1622100950000|2021-05-27 07:35:50|4069.8|4057.8|4070.3|4058.3|4070.3|4058.3|4069.8|4057.8|0
1622100960000|2021-05-27 07:36:00|4069.8|4057.8|4068.8|4056.8|4069.8|4057.8|4068.8|4056.8|0
1622100970000|2021-05-27 07:36:10|4069.3|4057.3|4069.3|4057.3|4069.3|4057.3|4068.8|4056.8|0
1622100980000|2021-05-27 07:36:20|4069.4|4057.4|4071.3|4059.3|4071.3|4059.3|4069.4|4057.4|0
1622100990000|2021-05-27 07:36:30|4070.8|4058.8|4070.8|4058.8|4070.8|4058.8|4070.8|4058.8|0
1622101000000|2021-05-27 07:36:40|4069.9|4057.9|4069.8|4057.8|4069.9|4057.9|4069.8|4057.8|0
1622101010000|2021-05-27 07:36:50|4071.3|4059.3|4071.3|4059.3|4071.3|4059.3|4071.3|4059.3|0
1622101060000|2021-05-27 07:37:40|4069.9|4057.9|4069.8|4057.8|4069.9|4057.9|4069.3|4057.3|0
1622101070000|2021-05-27 07:37:50|4068.8|4056.8|4069.3|4057.3|4069.3|4057.3|4068.8|4056.8|0
1622101080000|2021-05-27 07:38:00|4068.8|4056.8|4068.8|4056.8|4068.8|4056.8|4068.8|4056.8|0
1622101090000|2021-05-27 07:38:10|4069.2|4057.2|4068.2|4056.2|4069.2|4057.2|4068.2|4056.2|0
1622101100000|2021-05-27 07:38:20|4068.6|4056.6|4068.6|4056.6|4068.7|4056.7|4068.6|4056.6|2
1622101110000|2021-05-27 07:38:30|4068.2|4056.2|4069.1|4057.1|4069.1|4057.1|4068.2|4056.2|0
1622101120000|2021-05-27 07:38:40|4068.7|4056.7|4069.2|4057.2|4069.2|4057.2|4068.7|4056.7|0
1622101130000|2021-05-27 07:38:50|4069.3|4057.3|4068.7|4056.7|4069.3|4057.3|4068.7|4056.7|0
1622101140000|2021-05-27 07:39:00|4068.2|4056.2|4068.2|4056.2|4068.2|4056.2|4068.2|4056.2|1
1622101160000|2021-05-27 07:39:20|4068.1|4056.1|4068.1|4056.1|4068.6|4056.6|4068.1|4056.1|3
1622101170000|2021-05-27 07:39:30|||||||||3
1622101180000|2021-05-27 07:39:40|4066.7|4054.7|4065.8|4053.8|4066.7|4054.7|4065.8|4053.8|2
1622101200000|2021-05-27 07:40:00|4066.7|4054.7|4067.8|4055.8|4067.8|4055.8|4066.7|4054.7|0
1622101210000|2021-05-27 07:40:10|4068.2|4056.2|4067.8|4055.8|4069.3|4057.3|4067.8|4055.8|0
1622101220000|2021-05-27 07:40:20|4067.3|4055.3|4069.2|4057.2|4069.2|4057.2|4067.3|4055.3|0
1622101240000|2021-05-27 07:40:40|4068.7|4056.7|4069.2|4057.2|4069.2|4057.2|4068.7|4056.7|0
1622101260000|2021-05-27 07:41:00|4070.2|4058.2|4071.2|4059.2|4071.7|4059.7|4070.2|4058.2|0
1622101270000|2021-05-27 07:41:10|4070.8|4058.8|4069.8|4057.8|4070.8|4058.8|4068.8|4056.8|0
1622101290000|2021-05-27 07:41:30|4070.2|4058.2|4070.3|4058.3|4070.8|4058.8|4070.2|4058.2|0
1622101300000|2021-05-27 07:41:40|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|0
1622101310000|2021-05-27 07:41:50|4069.3|4057.3|4068.3|4056.3|4069.3|4057.3|4068.3|4056.3|0
1622101340000|2021-05-27 07:42:20|4068.8|4056.8|4067.8|4055.8|4068.8|4056.8|4067.8|4055.8|0
1622101350000|2021-05-27 07:42:30|4068.2|4056.2|4067.2|4055.2|4068.2|4056.2|4067.2|4055.2|0
1622101360000|2021-05-27 07:42:40|4065.7|4053.7|4065.7|4053.7|4065.7|4053.7|4065.7|4053.7|0
1622101370000|2021-05-27 07:42:50|4065.3|4053.3|4065.2|4053.2|4065.3|4053.3|4065.2|4053.2|0
1622101380000|2021-05-27 07:43:00|4064.7|4052.7|4065.7|4053.7|4065.7|4053.7|4064.7|4052.7|0
1622101390000|2021-05-27 07:43:10|4066.7|4054.7|4066.7|4054.7|4067.2|4055.2|4066.7|4054.7|0
1622101400000|2021-05-27 07:43:20|4066.3|4054.3|4065.7|4053.7|4066.7|4054.7|4065.7|4053.7|0
1622101420000|2021-05-27 07:43:40|4066.2|4054.2|4067.2|4055.2|4067.2|4055.2|4066.2|4054.2|0
1622101430000|2021-05-27 07:43:50|4066.8|4054.8|4067.2|4055.2|4067.2|4055.2|4066.8|4054.8|0
1622101440000|2021-05-27 07:44:00|4066.7|4054.7|4066.3|4054.3|4067.2|4055.2|4066.3|4054.3|0
1622101450000|2021-05-27 07:44:10|4068.2|4056.2|4068.6|4056.6|4068.6|4056.6|4068.2|4056.2|2
1622101460000|2021-05-27 07:44:20|4068.1|4056.1|4068.6|4056.6|4068.6|4056.6|4068.1|4056.1|0
1622101470000|2021-05-27 07:44:30|4068.1|4056.1|4069.1|4057.1|4069.1|4057.1|4068.1|4056.1|0
1622101480000|2021-05-27 07:44:40|4069.2|4057.2|4069.1|4057.1|4069.2|4057.2|4069.1|4057.1|0
1622101490000|2021-05-27 07:44:50|4068.7|4056.7|4070.7|4058.7|4070.7|4058.7|4068.7|4056.7|0
1622101500000|2021-05-27 07:45:00|4069.8|4057.8|4069.8|4057.8|4070.2|4058.2|4069.2|4057.2|1
1622101510000|2021-05-27 07:45:10|4070.2|4058.2|4070.7|4058.7|4070.7|4058.7|4070.2|4058.2|0
1622101520000|2021-05-27 07:45:20|4070.8|4058.8|4069.8|4057.8|4071.3|4059.3|4069.8|4057.8|0
1622101530000|2021-05-27 07:45:30|4069.7|4057.7|4069.3|4057.3|4069.7|4057.7|4069.3|4057.3|0
1622101540000|2021-05-27 07:45:40|4068.8|4056.8|4068.7|4056.7|4068.8|4056.8|4068.7|4056.7|0
1622101550000|2021-05-27 07:45:50|4069.2|4057.2|4069.2|4057.2|4069.2|4057.2|4069.2|4057.2|0
1622101560000|2021-05-27 07:46:00|4069.1|4057.1|4069.1|4057.1|4069.1|4057.1|4069.1|4057.1|0
1622101570000|2021-05-27 07:46:10|4068.7|4056.7|4069.1|4057.1|4069.1|4057.1|4068.7|4056.7|2
1622101600000|2021-05-27 07:46:40|||||||||1
1622101610000|2021-05-27 07:46:50|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|0
1622101640000|2021-05-27 07:47:20|||||||||3
1622101650000|2021-05-27 07:47:30|4068.1|4056.1|4066.7|4054.7|4068.6|4056.6|4066.7|4054.7|3
1622101660000|2021-05-27 07:47:40|4067.1|4055.1|4065.7|4053.7|4067.2|4055.2|4065.7|4053.7|0
1622101670000|2021-05-27 07:47:50|4064.7|4052.7|4064.2|4052.2|4064.7|4052.7|4064.2|4052.2|0
1622101680000|2021-05-27 07:48:00|4063.7|4051.7|4063.6|4051.6|4064.2|4052.2|4063.6|4051.6|10
1622101690000|2021-05-27 07:48:10|4063.1|4051.1|4064.2|4052.2|4064.2|4052.2|4063.1|4051.1|0
1622101700000|2021-05-27 07:48:20|4063.3|4051.3|4064.7|4052.7|4064.7|4052.7|4063.3|4051.3|1
1622101720000|2021-05-27 07:48:40|4064.2|4052.2|4064.2|4052.2|4064.2|4052.2|4064.2|4052.2|0
1622101740000|2021-05-27 07:49:00|4064.7|4052.7|4064.7|4052.7|4064.7|4052.7|4064.7|4052.7|0
1622101750000|2021-05-27 07:49:10|4064.3|4052.3|4064.7|4052.7|4064.7|4052.7|4064.3|4052.3|0
1622101760000|2021-05-27 07:49:20|4065.2|4053.2|4065.8|4053.8|4066.2|4054.2|4065.2|4053.2|0
1622101770000|2021-05-27 07:49:30|4065.7|4053.7|4066.2|4054.2|4066.2|4054.2|4065.7|4053.7|0
1622101790000|2021-05-27 07:49:50|4065.8|4053.8|4066.2|4054.2|4066.2|4054.2|4065.8|4053.8|0
1622101820000|2021-05-27 07:50:20|4066.7|4054.7|4066.7|4054.7|4066.7|4054.7|4066.7|4054.7|0
1622101830000|2021-05-27 07:50:30|4067.2|4055.2|4067.7|4055.7|4068.2|4056.2|4067.2|4055.2|0
1622101840000|2021-05-27 07:50:40|4068.7|4056.7|4068.7|4056.7|4068.7|4056.7|4068.2|4056.2|0
1622101860000|2021-05-27 07:51:00|4068.3|4056.3|4068.7|4056.7|4068.7|4056.7|4068.2|4056.2|1
1622101870000|2021-05-27 07:51:10|4069.2|4057.2|4069.2|4057.2|4069.2|4057.2|4068.7|4056.7|0
1622101880000|2021-05-27 07:51:20|4068.7|4056.7|4068.7|4056.7|4068.7|4056.7|4068.7|4056.7|0
1622101890000|2021-05-27 07:51:30|4068.2|4056.2|4069.2|4057.2|4069.2|4057.2|4068.2|4056.2|0
1622101900000|2021-05-27 07:51:40|4068.8|4056.8|4068.8|4056.8|4068.8|4056.8|4068.8|4056.8|0
1622101910000|2021-05-27 07:51:50|4069.2|4057.2|4069.2|4057.2|4069.3|4057.3|4069.2|4057.2|0
1622101920000|2021-05-27 07:52:00|4068.8|4056.8|4068.7|4056.7|4068.8|4056.8|4068.2|4056.2|0
1622101970000|2021-05-27 07:52:50|4068.2|4056.2|4068.2|4056.2|4068.7|4056.7|4068.2|4056.2|6
1622101980000|2021-05-27 07:53:00|4068.6|4056.6|4068.7|4056.7|4069.1|4057.1|4068.6|4056.6|0
1622101990000|2021-05-27 07:53:10|4068.2|4056.2|4068.7|4056.7|4068.7|4056.7|4068.2|4056.2|0
1622102040000|2021-05-27 07:54:00|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|0
1622102050000|2021-05-27 07:54:10|4068.2|4056.2|4068.2|4056.2|4068.2|4056.2|4068.2|4056.2|0
1622102060000|2021-05-27 07:54:20|4068.1|4056.1|4068.1|4056.1|4068.1|4056.1|4068.1|4056.1|0
1622102070000|2021-05-27 07:54:30|4068.2|4056.2|4068.2|4056.2|4068.2|4056.2|4068.2|4056.2|0
1622102080000|2021-05-27 07:54:40|4068.3|4056.3|4068.3|4056.3|4068.3|4056.3|4068.3|4056.3|2
1622102100000|2021-05-27 07:55:00|||||||||1
1622102140000|2021-05-27 07:55:40|||||||||3
1622102160000|2021-05-27 07:56:00|||||||||1
1622102170000|2021-05-27 07:56:10|4069.7|4057.7|4070.7|4058.7|4070.7|4058.7|4069.7|4057.7|19
1622102180000|2021-05-27 07:56:20|4071.2|4059.2|4071.2|4059.2|4071.2|4059.2|4071.2|4059.2|0
1622102190000|2021-05-27 07:56:30|4071.3|4059.3|4074.8|4062.8|4075.3|4063.3|4071.3|4059.3|1
1622102200000|2021-05-27 07:56:40|4075.3|4063.3|4076.8|4064.8|4076.8|4064.8|4075.3|4063.3|0
1622102210000|2021-05-27 07:56:50|4077.2|4065.2|4077.4|4065.4|4077.4|4065.4|4077.2|4065.2|0
1622102220000|2021-05-27 07:57:00|4077.3|4065.3|4079.3|4067.3|4079.3|4067.3|4077.3|4065.3|2
1622102230000|2021-05-27 07:57:10|4079.9|4067.9|4082.3|4070.3|4082.3|4070.3|4079.8|4067.8|12
1622102240000|2021-05-27 07:57:20|4081.8|4069.8|4082.7|4070.7|4082.7|4070.7|4081.8|4069.8|0
1622102250000|2021-05-27 07:57:30|4083.3|4071.3|4082.7|4070.7|4083.8|4071.8|4082.7|4070.7|0
1622102260000|2021-05-27 07:57:40|4083.2|4071.2|4083.8|4071.8|4084.3|4072.3|4083.2|4071.2|0
1622102270000|2021-05-27 07:57:50|4083.7|4071.7|4083.8|4071.8|4083.8|4071.8|4083.6|4071.6|0
1622102280000|2021-05-27 07:58:00|4084.3|4072.3|4082.7|4070.7|4084.3|4072.3|4082.2|4070.2|7
1622102290000|2021-05-27 07:58:10|4082.3|4070.3|4084.3|4072.3|4084.7|4072.7|4082.2|4070.2|1
1622102300000|2021-05-27 07:58:20|4083.3|4071.3|4083.2|4071.2|4083.7|4071.7|4083.2|4071.2|0
1622102310000|2021-05-27 07:58:30|4083.7|4071.7|4084.2|4072.2|4084.7|4072.7|4083.7|4071.7|0
1622102320000|2021-05-27 07:58:40|4084.7|4072.7|4084.8|4072.8|4085.3|4073.3|4084.2|4072.2|0
1622102330000|2021-05-27 07:58:50|4084.2|4072.2|4085.3|4073.3|4085.3|4073.3|4084.2|4072.2|1
1622102340000|2021-05-27 07:59:00|4086.2|4074.2|4087.2|4075.2|4087.7|4075.7|4085.8|4073.8|16
1622102350000|2021-05-27 07:59:10|4087.7|4075.7|4088.7|4076.7|4088.7|4076.7|4087.7|4075.7|5
1622102360000|2021-05-27 07:59:20|4088.8|4076.8|4089.2|4077.2|4089.7|4077.7|4088.8|4076.8|4
1622102380000|2021-05-27 07:59:40|4089.8|4077.8|4089.3|4077.3|4089.8|4077.8|4089.2|4077.2|0
1622102390000|2021-05-27 07:59:50|4089.2|4077.2|4088.7|4076.7|4089.2|4077.2|4088.7|4076.7|0
1622102400000|2021-05-27 08:00:00|4089.2|4077.2|4088.7|4076.7|4089.2|4077.2|4088.7|4076.7|0
1622102410000|2021-05-27 08:00:10|4088.2|4076.2|4090.2|4078.2|4090.3|4078.3|4088.2|4076.2|0
1622102420000|2021-05-27 08:00:20|4090.7|4078.7|4090.2|4078.2|4090.7|4078.7|4090.2|4078.2|0
1622102430000|2021-05-27 08:00:30|4090.7|4078.7|4090.7|4078.7|4090.7|4078.7|4090.7|4078.7|0
1622102440000|2021-05-27 08:00:40|4090.2|4078.2|4088.7|4076.7|4091.2|4079.2|4088.7|4076.7|0
1622102450000|2021-05-27 08:00:50|4089.2|4077.2|4088.7|4076.7|4089.2|4077.2|4088.2|4076.2|0
1622102460000|2021-05-27 08:01:00|4088.2|4076.2|4088.7|4076.7|4088.7|4076.7|4088.2|4076.2|0
1622102470000|2021-05-27 08:01:10|4089.1|4077.1|4090.2|4078.2|4090.2|4078.2|4089.1|4077.1|0
1622102480000|2021-05-27 08:01:20|4089.7|4077.7|4088.7|4076.7|4089.7|4077.7|4088.7|4076.7|0
1622102490000|2021-05-27 08:01:30|4088.6|4076.6|4089.2|4077.2|4089.7|4077.7|4088.6|4076.6|0
1622102500000|2021-05-27 08:01:40|4088.7|4076.7|4088.7|4076.7|4089.6|4077.6|4088.6|4076.6|10
1622102510000|2021-05-27 08:01:50|4090.7|4078.7|4091.7|4079.7|4091.7|4079.7|4090.7|4078.7|0
1622102530000|2021-05-27 08:02:10|4092.2|4080.2|4092.7|4080.7|4094.2|4082.2|4091.7|4079.7|1
1622102540000|2021-05-27 08:02:20|4092.2|4080.2|4090.7|4078.7|4092.2|4080.2|4090.2|4078.2|0
1622102550000|2021-05-27 08:02:30|4090.2|4078.2|4089.7|4077.7|4090.7|4078.7|4089.7|4077.7|0
1622102560000|2021-05-27 08:02:40|4090.6|4078.6|4092.7|4080.7|4092.7|4080.7|4090.6|4078.6|1
1622102570000|2021-05-27 08:02:50|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|0
1622102580000|2021-05-27 08:03:00|4092.1|4080.1|4091.7|4079.7|4092.7|4080.7|4091.7|4079.7|0
1622102590000|2021-05-27 08:03:10|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|10
1622102600000|2021-05-27 08:03:20|||||||||8
1622102620000|2021-05-27 08:03:40|4089.7|4077.7|4089.2|4077.2|4089.7|4077.7|4088.7|4076.7|0
1622102630000|2021-05-27 08:03:50|4088.8|4076.8|4090.2|4078.2|4090.2|4078.2|4088.7|4076.7|0
1622102640000|2021-05-27 08:04:00|4089.2|4077.2|4089.7|4077.7|4089.7|4077.7|4089.2|4077.2|1
1622102650000|2021-05-27 08:04:10|4089.8|4077.8|4089.7|4077.7|4089.8|4077.8|4089.7|4077.7|0
1622102660000|2021-05-27 08:04:20|4089.8|4077.8|4090.2|4078.2|4090.3|4078.3|4089.7|4077.7|0
1622102670000|2021-05-27 08:04:30|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|0
1622102680000|2021-05-27 08:04:40|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|0
1622102690000|2021-05-27 08:04:50|4089.7|4077.7|4089.7|4077.7|4089.7|4077.7|4089.7|4077.7|1
1622102700000|2021-05-27 08:05:00|4089.8|4077.8|4090.3|4078.3|4090.3|4078.3|4089.8|4077.8|0
1622102710000|2021-05-27 08:05:10|4089.8|4077.8|4089.7|4077.7|4089.8|4077.8|4089.7|4077.7|0
1622102720000|2021-05-27 08:05:20|4089.8|4077.8|4089.7|4077.7|4089.8|4077.8|4089.7|4077.7|0
1622102730000|2021-05-27 08:05:30|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|0
1622102740000|2021-05-27 08:05:40|4089.7|4077.7|4089.8|4077.8|4089.8|4077.8|4089.7|4077.7|0
1622102770000|2021-05-27 08:06:10|4089.7|4077.7|4089.7|4077.7|4089.7|4077.7|4089.7|4077.7|0
1622102780000|2021-05-27 08:06:20|4089.8|4077.8|4091.7|4079.7|4091.7|4079.7|4089.8|4077.8|2
1622102790000|2021-05-27 08:06:30|4092.3|4080.3|4092.3|4080.3|4092.3|4080.3|4092.3|4080.3|0
1622102800000|2021-05-27 08:06:40|4091.9|4079.9|4091.9|4079.9|4092.3|4080.3|4091.9|4079.9|1
1622102810000|2021-05-27 08:06:50|4093.3|4081.3|4093.7|4081.7|4093.7|4081.7|4093.3|4081.3|0
1622102820000|2021-05-27 08:07:00|4093.2|4081.2|4091.8|4079.8|4093.2|4081.2|4091.8|4079.8|1
1622102830000|2021-05-27 08:07:10|4092.3|4080.3|4093.7|4081.7|4093.7|4081.7|4092.2|4080.2|0
1622102850000|2021-05-27 08:07:30|4093.8|4081.8|4093.2|4081.2|4093.8|4081.8|4093.2|4081.2|0
1622102860000|2021-05-27 08:07:40|4093.7|4081.7|4093.2|4081.2|4093.7|4081.7|4093.2|4081.2|0
1622102870000|2021-05-27 08:07:50|4092.8|4080.8|4090.2|4078.2|4092.8|4080.8|4090.2|4078.2|0
1622102880000|2021-05-27 08:08:00|4089.7|4077.7|4087.6|4075.6|4089.7|4077.7|4087.3|4075.3|2
1622102890000|2021-05-27 08:08:10|4087.1|4075.1|4084.6|4072.6|4087.1|4075.1|4083.2|4071.2|2
1622102900000|2021-05-27 08:08:20|4085.1|4073.1|4085.6|4073.6|4086.1|4074.1|4085.1|4073.1|0
1622102910000|2021-05-27 08:08:30|4085|4073|4085.1|4073.1|4085.1|4073.1|4085|4073|0
1622102920000|2021-05-27 08:08:40|4085.5|4073.5|4083|4071|4085.5|4073.5|4083|4071|9
1622102930000|2021-05-27 08:08:50|4082.1|4070.1|4082.6|4070.6|4083|4071|4082.1|4070.1|3
1622102940000|2021-05-27 08:09:00|4082|4070|4082|4070|4082|4070|4082|4070|0
1622102950000|2021-05-27 08:09:10|4079.6|4067.6|4079.5|4067.5|4080.6|4068.6|4079.5|4067.5|1
1622102960000|2021-05-27 08:09:20|4079|4067|4070.2|4058.2|4079|4067|4070.2|4058.2|12
1622102970000|2021-05-27 08:09:30|4071.7|4059.7|4071.6|4059.6|4075.2|4063.2|4069.3|4057.3|0
1622102980000|2021-05-27 08:09:40|4071.7|4059.7|4070.7|4058.7|4071.7|4059.7|4070.6|4058.6|0
1622102990000|2021-05-27 08:09:50|4070.6|4058.6|4068.6|4056.6|4070.6|4058.6|4068.6|4056.6|2
1622103000000|2021-05-27 08:10:00|4069.1|4057.1|4069.6|4057.6|4069.6|4057.6|4068.6|4056.6|1
1622103010000|2021-05-27 08:10:10|4070.2|4058.2|4072.2|4060.2|4072.2|4060.2|4069.1|4057.1|7
1622103020000|2021-05-27 08:10:20|4072.1|4060.1|4072.6|4060.6|4072.6|4060.6|4071.2|4059.2|1
1622103030000|2021-05-27 08:10:30|4072.7|4060.7|4072.1|4060.1|4072.7|4060.7|4072.1|4060.1|0
1622103040000|2021-05-27 08:10:40|4071.7|4059.7|4071.1|4059.1|4071.7|4059.7|4071.1|4059.1|1
1622103050000|2021-05-27 08:10:50|4069.2|4057.2|4069.7|4057.7|4069.7|4057.7|4069.2|4057.2|1
1622103060000|2021-05-27 08:11:00|4068.7|4056.7|4068.6|4056.6|4068.7|4056.7|4068.5|4056.5|1
1622103070000|2021-05-27 08:11:10|4070.5|4058.5|4071|4059|4071|4059|4070.5|4058.5|5
1622103080000|2021-05-27 08:11:20|4070.1|4058.1|4070.1|4058.1|4070.1|4058.1|4070.1|4058.1|0
1622103090000|2021-05-27 08:11:30|4069.7|4057.7|4070.1|4058.1|4070.1|4058.1|4069.7|4057.7|0
1622103100000|2021-05-27 08:11:40|4070.6|4058.6|4070|4058|4070.7|4058.7|4068.1|4056.1|0
1622103110000|2021-05-27 08:11:50|4070.1|4058.1|4071.1|4059.1|4071.1|4059.1|4070.1|4058.1|0
1622103120000|2021-05-27 08:12:00|4071.6|4059.6|4071.6|4059.6|4071.6|4059.6|4071.6|4059.6|0
1622103130000|2021-05-27 08:12:10|4072.2|4060.2|4073.2|4061.2|4073.2|4061.2|4072.2|4060.2|0
1622103140000|2021-05-27 08:12:20|4073.6|4061.6|4073.1|4061.1|4073.6|4061.6|4073.1|4061.1|0
1622103150000|2021-05-27 08:12:30|4073.6|4061.6|4073.6|4061.6|4073.6|4061.6|4073.1|4061.1|0
1622103160000|2021-05-27 08:12:40|4074.6|4062.6|4073.6|4061.6|4074.6|4062.6|4073.6|4061.6|0
1622103170000|2021-05-27 08:12:50|4073.1|4061.1|4073.6|4061.6|4073.6|4061.6|4073.1|4061.1|0
1622103190000|2021-05-27 08:13:10|4074.1|4062.1|4074.5|4062.5|4074.5|4062.5|4074.1|4062.1|0
1622103200000|2021-05-27 08:13:20|4075|4063|4078.2|4066.2|4080|4068|4074.9|4062.9|0
1622103210000|2021-05-27 08:13:30|4078.6|4066.6|4079.7|4067.7|4079.7|4067.7|4078.6|4066.6|0
1622103220000|2021-05-27 08:13:40|4080.1|4068.1|4080.1|4068.1|4080.1|4068.1|4080.1|4068.1|0
1622103230000|2021-05-27 08:13:50|4079.1|4067.1|4081.1|4069.1|4081.1|4069.1|4079.1|4067.1|0
1622103240000|2021-05-27 08:14:00|4080.6|4068.6|4080.1|4068.1|4080.6|4068.6|4080.1|4068.1|0
1622103250000|2021-05-27 08:14:10|4079.6|4067.6|4078.6|4066.6|4079.6|4067.6|4078.1|4066.1|0
1622103260000|2021-05-27 08:14:20|4078.1|4066.1|4078.6|4066.6|4078.6|4066.6|4078.1|4066.1|0
1622103270000|2021-05-27 08:14:30|4078.1|4066.1|4076.1|4064.1|4078.1|4066.1|4076.1|4064.1|0
1622103280000|2021-05-27 08:14:40|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|0
1622103290000|2021-05-27 08:14:50|4075.1|4063.1|4075.1|4063.1|4075.6|4063.6|4075.1|4063.1|0
1622103300000|2021-05-27 08:15:00|4074.6|4062.6|4074.6|4062.6|4074.6|4062.6|4074.6|4062.6|0
1622103310000|2021-05-27 08:15:10|4074.5|4062.5|4074.5|4062.5|4074.5|4062.5|4074.5|4062.5|0
1622103320000|2021-05-27 08:15:20|4074.6|4062.6|4075.1|4063.1|4075.1|4063.1|4074.6|4062.6|0
1622103330000|2021-05-27 08:15:30|4074.6|4062.6|4074.5|4062.5|4074.6|4062.6|4073.5|4061.5|0
1622103340000|2021-05-27 08:15:40|4074.1|4062.1|4074|4062|4074.5|4062.5|4074|4062|0
1622103350000|2021-05-27 08:15:50|4073.6|4061.6|4073.5|4061.5|4073.6|4061.6|4073.5|4061.5|0
1622103380000|2021-05-27 08:16:20|4073|4061|4073.5|4061.5|4073.5|4061.5|4073|4061|2
1622103390000|2021-05-27 08:16:30|||||||||2
1622103400000|2021-05-27 08:16:40|4070.7|4058.7|4071.6|4059.6|4071.6|4059.6|4070.6|4058.6|6
1622103410000|2021-05-27 08:16:50|4071.1|4059.1|4070.6|4058.6|4071.1|4059.1|4070.6|4058.6|0
1622103420000|2021-05-27 08:17:00|4069.6|4057.6|4070.4|4058.4|4070.4|4058.4|4069.1|4057.1|0
1622103430000|2021-05-27 08:17:10|4070.6|4058.6|4068.6|4056.6|4070.6|4058.6|4068.6|4056.6|0
1622103440000|2021-05-27 08:17:20|4068.1|4056.1|4067.5|4055.5|4068.1|4056.1|4067.5|4055.5|0
1622103450000|2021-05-27 08:17:30|4068|4056|4067.5|4055.5|4068.1|4056.1|4067|4055|3
1622103460000|2021-05-27 08:17:40|4067|4055|4068.6|4056.6|4068.6|4056.6|4067|4055|0
1622103470000|2021-05-27 08:17:50|4069.1|4057.1|4068.6|4056.6|4069.1|4057.1|4068.1|4056.1|0
1622103480000|2021-05-27 08:18:00|4069|4057|4070.6|4058.6|4070.6|4058.6|4069|4057|0
1622103490000|2021-05-27 08:18:10|4071.1|4059.1|4071.6|4059.6|4071.6|4059.6|4071.1|4059.1|0
1622103500000|2021-05-27 08:18:20|4071.1|4059.1|4071.1|4059.1|4071.6|4059.6|4071.1|4059.1|0
1622103520000|2021-05-27 08:18:40|4071.5|4059.5|4071.6|4059.6|4071.6|4059.6|4071.5|4059.5|0
1622103530000|2021-05-27 08:18:50|4071.1|4059.1|4071.6|4059.6|4072.1|4060.1|4071.1|4059.1|0
1622103540000|2021-05-27 08:19:00|4071.1|4059.1|4070.6|4058.6|4071.1|4059.1|4070.1|4058.1|0
1622103550000|2021-05-27 08:19:10|4066.2|4054.2|4066.2|4054.2|4066.2|4054.2|4065.7|4053.7|15
1622103560000|2021-05-27 08:19:20|||||||||4
1622103570000|2021-05-27 08:19:30|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|2
1622103580000|2021-05-27 08:19:40|4069.1|4057.1|4068.1|4056.1|4069.1|4057.1|4068.1|4056.1|0
1622103590000|2021-05-27 08:19:50|4067.7|4055.7|4067.1|4055.1|4067.7|4055.7|4067.1|4055.1|0
1622103600000|2021-05-27 08:20:00|4066.1|4054.1|4066|4054|4066.1|4054.1|4065.6|4053.6|9
1622103610000|2021-05-27 08:20:10|4065.5|4053.5|4066|4054|4066.5|4054.5|4065.5|4053.5|0
1622103620000|2021-05-27 08:20:20|4065.6|4053.6|4065.6|4053.6|4065.6|4053.6|4065|4053|2
1622103630000|2021-05-27 08:20:30|4066|4054|4065.1|4053.1|4066|4054|4064.6|4052.6|0
1622103640000|2021-05-27 08:20:40|4064.6|4052.6|4065.1|4053.1|4065.6|4053.6|4064.6|4052.6|2
1622103650000|2021-05-27 08:20:50|4065.6|4053.6|4069.5|4057.5|4069.5|4057.5|4065.6|4053.6|0
1622103660000|2021-05-27 08:21:00|4069.6|4057.6|4069.1|4057.1|4069.6|4057.6|4069.1|4057.1|0
1622103670000|2021-05-27 08:21:10|4069|4057|4066.2|4054.2|4069|4057|4065.1|4053.1|1
1622103680000|2021-05-27 08:21:20|4066.7|4054.7|4065.7|4053.7|4066.7|4054.7|4065.7|4053.7|0
1622103690000|2021-05-27 08:21:30|4066.6|4054.6|4064.7|4052.7|4067.2|4055.2|4064.7|4052.7|2
1622103700000|2021-05-27 08:21:40|||||||||4
1622103710000|2021-05-27 08:21:50|4064.2|4052.2|4063.1|4051.1|4064.2|4052.2|4063.1|4051.1|3
1622103730000|2021-05-27 08:22:10|4062.7|4050.7|4062.1|4050.1|4063.1|4051.1|4062.1|4050.1|1
1622103740000|2021-05-27 08:22:20|4061.1|4049.1|4060.7|4048.7|4062|4050|4060.7|4048.7|19
1622103750000|2021-05-27 08:22:30|4061.1|4049.1|4061.1|4049.1|4061.1|4049.1|4061.1|4049.1|0
1622103760000|2021-05-27 08:22:40|4062|4050|4062.1|4050.1|4062.1|4050.1|4062|4050|5
1622103770000|2021-05-27 08:22:50|4061.7|4049.7|4062.6|4050.6|4062.6|4050.6|4061.7|4049.7|0
1622103780000|2021-05-27 08:23:00|4061.7|4049.7|4063.2|4051.2|4063.7|4051.7|4061.7|4049.7|0
1622103790000|2021-05-27 08:23:10|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|4063.2|4051.2|0
1622103800000|2021-05-27 08:23:20|4064.1|4052.1|4064.7|4052.7|4064.7|4052.7|4064.1|4052.1|0
1622103810000|2021-05-27 08:23:30|4064.2|4052.2|4063.2|4051.2|4064.6|4052.6|4063.2|4051.2|0
1622103820000|2021-05-27 08:23:40|4062.7|4050.7|4062.7|4050.7|4062.7|4050.7|4062.7|4050.7|0
1622103830000|2021-05-27 08:23:50|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|0
1622103850000|2021-05-27 08:24:10|4063.6|4051.6|4064.2|4052.2|4064.2|4052.2|4063.6|4051.6|0
1622103860000|2021-05-27 08:24:20|4064.6|4052.6|4064.6|4052.6|4064.7|4052.7|4064.6|4052.6|0
1622103890000|2021-05-27 08:24:50|4064.2|4052.2|4063.1|4051.1|4064.2|4052.2|4063.1|4051.1|0
1622103900000|2021-05-27 08:25:00|4063.6|4051.6|4064.1|4052.1|4064.1|4052.1|4063.6|4051.6|2
1622103910000|2021-05-27 08:25:10|4064.6|4052.6|4064.6|4052.6|4064.6|4052.6|4064.6|4052.6|0
1622103920000|2021-05-27 08:25:20|4065.1|4053.1|4068.1|4056.1|4068.1|4056.1|4065.1|4053.1|10
1622103930000|2021-05-27 08:25:30|4067.1|4055.1|4067.6|4055.6|4067.6|4055.6|4067.1|4055.1|1
1622103940000|2021-05-27 08:25:40|4068.1|4056.1|4068.1|4056.1|4068.1|4056.1|4068.1|4056.1|0
1622103960000|2021-05-27 08:26:00|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|0
1622103970000|2021-05-27 08:26:10|4068.1|4056.1|4068.1|4056.1|4068.1|4056.1|4068.1|4056.1|6
1622103980000|2021-05-27 08:26:20|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|0
1622104010000|2021-05-27 08:26:50|4068.1|4056.1|4068.1|4056.1|4068.1|4056.1|4068.1|4056.1|0
1622104020000|2021-05-27 08:27:00|4066.6|4054.6|4066.1|4054.1|4066.6|4054.6|4066.1|4054.1|1
1622104030000|2021-05-27 08:27:10|4065.6|4053.6|4063.6|4051.6|4065.6|4053.6|4063.6|4051.6|1
1622104040000|2021-05-27 08:27:20|4063.1|4051.1|4063.1|4051.1|4063.1|4051.1|4063.1|4051.1|0
1622104050000|2021-05-27 08:27:30|4062.6|4050.6|4062.6|4050.6|4062.6|4050.6|4061.1|4049.1|0
1622104060000|2021-05-27 08:27:40|4062.1|4050.1|4064.6|4052.6|4064.6|4052.6|4062.1|4050.1|3
1622104070000|2021-05-27 08:27:50|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|0
1622104120000|2021-05-27 08:28:40|4064.6|4052.6|4066.6|4054.6|4066.6|4054.6|4064.6|4052.6|0
1622104130000|2021-05-27 08:28:50|4067.1|4055.1|4067.1|4055.1|4067.6|4055.6|4067.1|4055.1|0
1622104150000|2021-05-27 08:29:10|4067.6|4055.6|4065.6|4053.6|4067.6|4055.6|4065.6|4053.6|0
1622104160000|2021-05-27 08:29:20|4065.1|4053.1|4065.6|4053.6|4065.6|4053.6|4065.1|4053.1|0
1622104180000|2021-05-27 08:29:40|4066.1|4054.1|4066.6|4054.6|4066.6|4054.6|4066.1|4054.1|0
1622104190000|2021-05-27 08:29:50|4067|4055|4067.6|4055.6|4067.6|4055.6|4067|4055|0
1622104200000|2021-05-27 08:30:00|4067.1|4055.1|4066.1|4054.1|4067.1|4055.1|4066.1|4054.1|0
1622104210000|2021-05-27 08:30:10|4065.6|4053.6|4064.7|4052.7|4065.6|4053.6|4064.7|4052.7|0
1622104220000|2021-05-27 08:30:20|4064.6|4052.6|4064.1|4052.1|4064.6|4052.6|4064.1|4052.1|0
1622104230000|2021-05-27 08:30:30|4064.6|4052.6|4063.6|4051.6|4064.6|4052.6|4063.6|4051.6|0
1622104240000|2021-05-27 08:30:40|4064.1|4052.1|4062.1|4050.1|4064.1|4052.1|4062.1|4050.1|0
1622104260000|2021-05-27 08:31:00|4062.5|4050.5|4063.1|4051.1|4063.1|4051.1|4062.1|4050.1|0
1622104270000|2021-05-27 08:31:10|4062.6|4050.6|4063.6|4051.6|4063.6|4051.6|4062.6|4050.6|0
1622104280000|2021-05-27 08:31:20|4063.1|4051.1|4063.1|4051.1|4063.6|4051.6|4063.1|4051.1|0
1622104290000|2021-05-27 08:31:30|4062.6|4050.6|4062.6|4050.6|4062.6|4050.6|4062.6|4050.6|0
1622104300000|2021-05-27 08:31:40|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|2
1622104310000|2021-05-27 08:31:50|4064|4052|4064|4052|4064|4052|4064|4052|0
1622104320000|2021-05-27 08:32:00|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|0
1622104330000|2021-05-27 08:32:10|4063|4051|4061.5|4049.5|4063|4051|4061.5|4049.5|10
1622104370000|2021-05-27 08:32:50|4062|4050|4062|4050|4062|4050|4062|4050|0
1622104410000|2021-05-27 08:33:30|4062.5|4050.5|4064|4052|4064|4052|4062.5|4050.5|0
1622104420000|2021-05-27 08:33:40|4063.5|4051.5|4064|4052|4064|4052|4063.5|4051.5|0
1622104440000|2021-05-27 08:34:00|4064.5|4052.5|4065.5|4053.5|4065.5|4053.5|4064.5|4052.5|0
1622104460000|2021-05-27 08:34:20|4066|4054|4066|4054|4066|4054|4066|4054|0
1622104470000|2021-05-27 08:34:30|4065.5|4053.5|4064.5|4052.5|4065.5|4053.5|4064.5|4052.5|0
1622104500000|2021-05-27 08:35:00|4064.4|4052.4|4063.9|4051.9|4064.4|4052.4|4063.9|4051.9|0
1622104510000|2021-05-27 08:35:10|4064.4|4052.4|4064.4|4052.4|4064.4|4052.4|4064.4|4052.4|0
1622104520000|2021-05-27 08:35:20|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|0
1622104530000|2021-05-27 08:35:30|4064.9|4052.9|4063.9|4051.9|4064.9|4052.9|4063.9|4051.9|0
1622104540000|2021-05-27 08:35:40|4064|4052|4064|4052|4064|4052|4064|4052|0
1622104550000|2021-05-27 08:35:50|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|0
1622104560000|2021-05-27 08:36:00|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|0
1622104580000|2021-05-27 08:36:20|4062|4050|4062|4050|4062|4050|4062|4050|1
1622104590000|2021-05-27 08:36:30|4061.5|4049.5|4061.5|4049.5|4061.5|4049.5|4061.5|4049.5|0
1622104600000|2021-05-27 08:36:40|4062|4050|4061.5|4049.5|4062|4050|4061.5|4049.5|0
1622104610000|2021-05-27 08:36:50|4062|4050|4062|4050|4062|4050|4062|4050|0
1622104620000|2021-05-27 08:37:00|4061|4049|4058.9|4046.9|4061|4049|4058.9|4046.9|13
1622104630000|2021-05-27 08:37:10|4057.9|4045.9|4055.4|4043.4|4057.9|4045.9|4054.4|4042.4|7
1622104640000|2021-05-27 08:37:20|4055.9|4043.9|4056.4|4044.4|4056.9|4044.9|4055.4|4043.4|0
1622104650000|2021-05-27 08:37:30|4056|4044|4057.4|4045.4|4057.4|4045.4|4055.9|4043.9|0
1622104660000|2021-05-27 08:37:40|4057|4045|4056.5|4044.5|4058.5|4046.5|4055.6|4043.6|2
1622104670000|2021-05-27 08:37:50|4056|4044|4055.6|4043.6|4056.5|4044.5|4055.6|4043.6|0
1622104680000|2021-05-27 08:38:00|4056.5|4044.5|4056.6|4044.6|4057|4045|4056.5|4044.5|0
1622104690000|2021-05-27 08:38:10|4057|4045|4055.1|4043.1|4057|4045|4055.1|4043.1|3
1622104700000|2021-05-27 08:38:20|4054.6|4042.6|4054.5|4042.5|4054.6|4042.6|4054.5|4042.5|0
1622104710000|2021-05-27 08:38:30|4054.6|4042.6|4054.6|4042.6|4054.6|4042.6|4054.6|4042.6|0
1622104720000|2021-05-27 08:38:40|4054.5|4042.5|4053.1|4041.1|4054.5|4042.5|4053.1|4041.1|2
1622104730000|2021-05-27 08:38:50|4053.5|4041.5|4053.1|4041.1|4053.5|4041.5|4053.1|4041.1|39
1622104740000|2021-05-27 08:39:00|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|10
1622104770000|2021-05-27 08:39:30|4054.1|4042.1|4054.6|4042.6|4054.6|4042.6|4054.1|4042.1|0
1622104780000|2021-05-27 08:39:40|4053|4041|4053|4041|4053|4041|4053|4041|1
1622104800000|2021-05-27 08:40:00|4054|4042|4054|4042|4054.5|4042.5|4053.6|4041.6|0
1622104820000|2021-05-27 08:40:20|4053.5|4041.5|4054|4042|4054|4042|4053.5|4041.5|0
1622104830000|2021-05-27 08:40:30|4055|4043|4056|4044|4056|4044|4053.6|4041.6|0
1622104840000|2021-05-27 08:40:40|4055|4043|4054|4042|4055|4043|4054|4042|20
1622104850000|2021-05-27 08:40:50|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|0
1622104860000|2021-05-27 08:41:00|4055|4043|4054|4042|4055|4043|4054|4042|0
1622104870000|2021-05-27 08:41:10|4055.1|4043.1|4056|4044|4056|4044|4055.1|4043.1|0
1622104880000|2021-05-27 08:41:20|4055.6|4043.6|4055.5|4043.5|4055.6|4043.6|4055.5|4043.5|0
1622104890000|2021-05-27 08:41:30|4056|4044|4057|4045|4057|4045|4056|4044|0
1622104910000|2021-05-27 08:41:50|4056.5|4044.5|4058.5|4046.5|4059|4047|4056.5|4044.5|0
1622104930000|2021-05-27 08:42:10|4059|4047|4059|4047|4059|4047|4059|4047|0
1622104940000|2021-05-27 08:42:20|4058.5|4046.5|4058.5|4046.5|4058.5|4046.5|4058.5|4046.5|0
1622104960000|2021-05-27 08:42:40|4060|4048|4059|4047|4060|4048|4058.5|4046.5|0
1622104970000|2021-05-27 08:42:50|4058.5|4046.5|4058.5|4046.5|4058.5|4046.5|4058.5|4046.5|1
1622104980000|2021-05-27 08:43:00|4057.5|4045.5|4058|4046|4058|4046|4057.5|4045.5|0
1622104990000|2021-05-27 08:43:10|4057.5|4045.5|4057.5|4045.5|4057.5|4045.5|4056.5|4044.5|0
1622105000000|2021-05-27 08:43:20|4058|4046|4058|4046|4058|4046|4058|4046|0
1622105010000|2021-05-27 08:43:30|4057.5|4045.5|4056.5|4044.5|4057.5|4045.5|4056.5|4044.5|0
1622105040000|2021-05-27 08:44:00|4056|4044|4056|4044|4056|4044|4056|4044|0
1622105050000|2021-05-27 08:44:10|4056.5|4044.5|4056|4044|4056.5|4044.5|4056|4044|0
1622105060000|2021-05-27 08:44:20|4057.4|4045.4|4058|4046|4058|4046|4057.4|4045.4|0
1622105070000|2021-05-27 08:44:30|4057.5|4045.5|4058|4046|4058|4046|4057.5|4045.5|0
1622105080000|2021-05-27 08:44:40|4058.5|4046.5|4058.5|4046.5|4058.5|4046.5|4058.5|4046.5|0
1622105090000|2021-05-27 08:44:50|4059|4047|4061|4049|4061|4049|4059|4047|0
1622105110000|2021-05-27 08:45:10|4060.5|4048.5|4060|4048|4060.5|4048.5|4060|4048|0
1622105120000|2021-05-27 08:45:20|4060.4|4048.4|4060.4|4048.4|4060.4|4048.4|4060|4048|0
1622105160000|2021-05-27 08:46:00|4060|4048|4054.9|4042.9|4060|4048|4054.9|4042.9|0
1622105170000|2021-05-27 08:46:10|4054.5|4042.5|4055|4043|4055|4043|4054.5|4042.5|0
1622105180000|2021-05-27 08:46:20|4055.9|4043.9|4055.9|4043.9|4055.9|4043.9|4055.9|4043.9|0
1622105190000|2021-05-27 08:46:30|4055.4|4043.4|4055.5|4043.5|4055.5|4043.5|4055|4043|0
1622105200000|2021-05-27 08:46:40|4055.4|4043.4|4055.4|4043.4|4055.4|4043.4|4055.4|4043.4|0
1622105210000|2021-05-27 08:46:50|4055|4043|4053.9|4041.9|4055|4043|4053.9|4041.9|0
1622105230000|2021-05-27 08:47:10|4053.4|4041.4|4053.9|4041.9|4053.9|4041.9|4052.9|4040.9|7
1622105240000|2021-05-27 08:47:20|4054.4|4042.4|4053.9|4041.9|4054.4|4042.4|4053.9|4041.9|0
1622105250000|2021-05-27 08:47:30|4053.4|4041.4|4052.9|4040.9|4053.4|4041.4|4052.9|4040.9|0
1622105270000|2021-05-27 08:47:50|4053.4|4041.4|4052.9|4040.9|4053.4|4041.4|4052.9|4040.9|10
1622105280000|2021-05-27 08:48:00|4053.4|4041.4|4053.4|4041.4|4053.4|4041.4|4053.4|4041.4|0
1622105390000|2021-05-27 08:49:50|4053.9|4041.9|4056.4|4044.4|4056.4|4044.4|4053.9|4041.9|0
1622105400000|2021-05-27 08:50:00|4056|4044|4056.4|4044.4|4056.9|4044.9|4055.9|4043.9|0
1622105410000|2021-05-27 08:50:10|4056.9|4044.9|4056|4044|4056.9|4044.9|4055.4|4043.4|0
1622105420000|2021-05-27 08:50:20|4055.5|4043.5|4054.9|4042.9|4055.5|4043.5|4054.9|4042.9|0
1622105430000|2021-05-27 08:50:30|4055.9|4043.9|4054.4|4042.4|4056.4|4044.4|4054.4|4042.4|0
1622105440000|2021-05-27 08:50:40|4055.3|4043.3|4056.9|4044.9|4056.9|4044.9|4054.9|4042.9|0
1622105450000|2021-05-27 08:50:50|4057.9|4045.9|4057.9|4045.9|4057.9|4045.9|4057.9|4045.9|0
1622105460000|2021-05-27 08:51:00|4056.9|4044.9|4057.5|4045.5|4058|4046|4056.9|4044.9|5
1622105470000|2021-05-27 08:51:10|4057.9|4045.9|4058.5|4046.5|4058.5|4046.5|4057.9|4045.9|0
1622105480000|2021-05-27 08:51:20|4059.4|4047.4|4060.5|4048.5|4060.5|4048.5|4059|4047|0
1622105490000|2021-05-27 08:51:30|4061|4049|4061.5|4049.5|4061.5|4049.5|4061|4049|0
1622105500000|2021-05-27 08:51:40|4061.9|4049.9|4064|4052|4064|4052|4061.9|4049.9|2
1622105510000|2021-05-27 08:51:50|4065.4|4053.4|4064.5|4052.5|4065.4|4053.4|4064|4052|6
1622105520000|2021-05-27 08:52:00|4065|4053|4064.5|4052.5|4065|4053|4064.5|4052.5|4
1622105530000|2021-05-27 08:52:10|4065|4053|4065|4053|4065|4053|4064.6|4052.6|0
1622105540000|2021-05-27 08:52:20|4065.5|4053.5|4065|4053|4065.5|4053.5|4065|4053|0
1622105550000|2021-05-27 08:52:30|4064.5|4052.5|4065|4053|4065|4053|4064.5|4052.5|5
1622105560000|2021-05-27 08:52:40|||||||||1
1622105570000|2021-05-27 08:52:50|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|3
1622105580000|2021-05-27 08:53:00|4065.4|4053.4|4064|4052|4065.4|4053.4|4064|4052|1
1622105590000|2021-05-27 08:53:10|4065.5|4053.5|4065.5|4053.5|4066.1|4054.1|4065.5|4053.5|1
1622105600000|2021-05-27 08:53:20|4065.6|4053.6|4066.1|4054.1|4066.1|4054.1|4065.2|4053.2|4
1622105610000|2021-05-27 08:53:30|4068|4056|4069.5|4057.5|4069.5|4057.5|4068|4056|4
1622105620000|2021-05-27 08:53:40|4070|4058|4070.1|4058.1|4070.6|4058.6|4070|4058|2
1622105630000|2021-05-27 08:53:50|4070.6|4058.6|4072.6|4060.6|4073.1|4061.1|4070.6|4058.6|4
1622105640000|2021-05-27 08:54:00|4072.7|4060.7|4073.6|4061.6|4073.6|4061.6|4072.7|4060.7|0
1622105650000|2021-05-27 08:54:10|4074.2|4062.2|4073.6|4061.6|4074.2|4062.2|4073.6|4061.6|1
1622105660000|2021-05-27 08:54:20|4072.7|4060.7|4072.6|4060.6|4073.1|4061.1|4072.5|4060.5|0
1622105670000|2021-05-27 08:54:30|||||||||1
1622105680000|2021-05-27 08:54:40|4072.1|4060.1|4073|4061|4073|4061|4072.1|4060.1|0
1622105700000|2021-05-27 08:55:00|4073.1|4061.1|4075.1|4063.1|4075.1|4063.1|4073.1|4061.1|6
1622105710000|2021-05-27 08:55:10|||||||||2
1622105720000|2021-05-27 08:55:20|4075|4063|4075|4063|4075|4063|4075|4063|2
1622105730000|2021-05-27 08:55:30|4074.9|4062.9|4073.5|4061.5|4074.9|4062.9|4073.5|4061.5|3
1622105740000|2021-05-27 08:55:40|4073|4061|4073|4061|4073|4061|4073|4061|1
1622105750000|2021-05-27 08:55:50|4071.2|4059.2|4069|4057|4071.2|4059.2|4069|4057|0
1622105760000|2021-05-27 08:56:00|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|4069|4057|0
1622105770000|2021-05-27 08:56:10|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|3
1622105780000|2021-05-27 08:56:20|4067.1|4055.1|4067|4055|4067.1|4055.1|4066.5|4054.5|0
1622105790000|2021-05-27 08:56:30|4066.6|4054.6|4066.5|4054.5|4066.6|4054.6|4066.4|4054.4|0
1622105800000|2021-05-27 08:56:40|4066.4|4054.4|4066.5|4054.5|4066.9|4054.9|4066.4|4054.4|0
1622105810000|2021-05-27 08:56:50|4066.4|4054.4|4067|4055|4067|4055|4066|4054|0
1622105830000|2021-05-27 08:57:10|4066|4054|4066|4054|4066|4054|4066|4054|0
1622105850000|2021-05-27 08:57:30|4066.9|4054.9|4066|4054|4066.9|4054.9|4066|4054|0
1622105870000|2021-05-27 08:57:50|4066.5|4054.5|4066|4054|4066.5|4054.5|4066|4054|0
1622105890000|2021-05-27 08:58:10|4065.9|4053.9|4065.4|4053.4|4065.9|4053.9|4065.4|4053.4|0
1622105910000|2021-05-27 08:58:30|4064.9|4052.9|4064.9|4052.9|4064.9|4052.9|4064.9|4052.9|0
1622105920000|2021-05-27 08:58:40|4064.4|4052.4|4063.9|4051.9|4064.4|4052.4|4063.9|4051.9|0
1622105930000|2021-05-27 08:58:50|4063.5|4051.5|4063.4|4051.4|4063.5|4051.5|4063.4|4051.4|0
1622105940000|2021-05-27 08:59:00|4063|4051|4062.4|4050.4|4063|4051|4062.4|4050.4|0
1622105950000|2021-05-27 08:59:10|4062.5|4050.5|4064.5|4052.5|4064.5|4052.5|4062.5|4050.5|1
1622105960000|2021-05-27 08:59:20|4065|4053|4065.5|4053.5|4065.5|4053.5|4065|4053|1
1622105970000|2021-05-27 08:59:30|4065.6|4053.6|4065.6|4053.6|4065.6|4053.6|4065.6|4053.6|1
1622105980000|2021-05-27 08:59:40|4065.5|4053.5|4064.6|4052.6|4065.5|4053.5|4064.6|4052.6|58
1622105990000|2021-05-27 08:59:50|4064.1|4052.1|4062.6|4050.6|4064.1|4052.1|4062.6|4050.6|3
1622106000000|2021-05-27 09:00:00|4062.2|4050.2|4064.6|4052.6|4064.6|4052.6|4056.7|4044.7|40
1622106010000|2021-05-27 09:00:10|4064.1|4052.1|4065.7|4053.7|4066.2|4054.2|4064.1|4052.1|10
1622106020000|2021-05-27 09:00:20|||||||||2
1622106030000|2021-05-27 09:00:30|4066.2|4054.2|4066.2|4054.2|4066.2|4054.2|4066.2|4054.2|9
1622106040000|2021-05-27 09:00:40|4067.2|4055.2|4068.1|4056.1|4068.1|4056.1|4067.2|4055.2|26
1622106050000|2021-05-27 09:00:50|4067.7|4055.7|4067.7|4055.7|4067.7|4055.7|4067.7|4055.7|0
1622106060000|2021-05-27 09:01:00|4068.1|4056.1|4067.7|4055.7|4068.1|4056.1|4067.7|4055.7|1
1622106070000|2021-05-27 09:01:10|||||||||1
1622106080000|2021-05-27 09:01:20|4068.2|4056.2|4069.7|4057.7|4069.7|4057.7|4068.2|4056.2|5
1622106090000|2021-05-27 09:01:30|4070.7|4058.7|4069.7|4057.7|4070.7|4058.7|4069.7|4057.7|0
1622106110000|2021-05-27 09:01:50|4069.2|4057.2|4069.2|4057.2|4069.2|4057.2|4069.2|4057.2|0
1622106120000|2021-05-27 09:02:00|4069.1|4057.1|4069.7|4057.7|4069.7|4057.7|4068.7|4056.7|0
1622106130000|2021-05-27 09:02:10|4070.2|4058.2|4070.2|4058.2|4070.6|4058.6|4070.2|4058.2|0
1622106140000|2021-05-27 09:02:20|4070.6|4058.6|4071.1|4059.1|4071.1|4059.1|4070.2|4058.2|12
1622106150000|2021-05-27 09:02:30|4070.7|4058.7|4071.2|4059.2|4072.2|4060.2|4070.7|4058.7|12
1622106160000|2021-05-27 09:02:40|4072.2|4060.2|4071.2|4059.2|4072.2|4060.2|4071.2|4059.2|0
1622106170000|2021-05-27 09:02:50|||||||||7
1622106180000|2021-05-27 09:03:00|4071.7|4059.7|4071.7|4059.7|4071.7|4059.7|4071.7|4059.7|4
1622106190000|2021-05-27 09:03:10|4071.2|4059.2|4071.2|4059.2|4071.7|4059.7|4071.2|4059.2|8
1622106200000|2021-05-27 09:03:20|4071.7|4059.7|4071.2|4059.2|4071.7|4059.7|4071.2|4059.2|0
1622106210000|2021-05-27 09:03:30|4070.7|4058.7|4070.7|4058.7|4070.7|4058.7|4070.7|4058.7|10
1622106220000|2021-05-27 09:03:40|4070.3|4058.3|4069.2|4057.2|4070.7|4058.7|4068.8|4056.8|5
1622106230000|2021-05-27 09:03:50|4068.7|4056.7|4068.2|4056.2|4068.7|4056.7|4067.2|4055.2|10
1622106240000|2021-05-27 09:04:00|4067.2|4055.2|4066.7|4054.7|4068.7|4056.7|4066.7|4054.7|1
1622106250000|2021-05-27 09:04:10|4066.2|4054.2|4067.7|4055.7|4067.7|4055.7|4065.2|4053.2|1
1622106260000|2021-05-27 09:04:20|||||||||1
1622106270000|2021-05-27 09:04:30|4068.2|4056.2|4069.3|4057.3|4069.3|4057.3|4067.8|4055.8|4
1622106280000|2021-05-27 09:04:40|4069.8|4057.8|4069.3|4057.3|4069.8|4057.8|4069.3|4057.3|0
1622106290000|2021-05-27 09:04:50|4069.8|4057.8|4068.3|4056.3|4069.8|4057.8|4067.3|4055.3|0
1622106310000|2021-05-27 09:05:10|4068.8|4056.8|4068.8|4056.8|4068.8|4056.8|4068.8|4056.8|0
1622106320000|2021-05-27 09:05:20|4069.3|4057.3|4068.8|4056.8|4069.3|4057.3|4068.8|4056.8|0
1622106330000|2021-05-27 09:05:30|4068.3|4056.3|4068.8|4056.8|4068.8|4056.8|4068.3|4056.3|0
1622106350000|2021-05-27 09:05:50|4068.7|4056.7|4067.8|4055.8|4068.7|4056.7|4067.8|4055.8|0
1622106360000|2021-05-27 09:06:00|4066.9|4054.9|4064.8|4052.8|4066.9|4054.9|4064.8|4052.8|0
1622106370000|2021-05-27 09:06:10|4064.3|4052.3|4065.7|4053.7|4065.7|4053.7|4064.3|4052.3|0
1622106380000|2021-05-27 09:06:20|4065.3|4053.3|4065.7|4053.7|4065.7|4053.7|4065.3|4053.3|0
1622106390000|2021-05-27 09:06:30|4065.8|4053.8|4066.7|4054.7|4066.7|4054.7|4065.8|4053.8|0
1622106400000|2021-05-27 09:06:40|4067.2|4055.2|4066.8|4054.8|4067.3|4055.3|4066.8|4054.8|0
1622106410000|2021-05-27 09:06:50|4066.7|4054.7|4066.7|4054.7|4066.7|4054.7|4066.7|4054.7|0
1622106420000|2021-05-27 09:07:00|4066.2|4054.2|4064.8|4052.8|4066.2|4054.2|4064.8|4052.8|0
1622106430000|2021-05-27 09:07:10|4064.3|4052.3|4064.8|4052.8|4064.8|4052.8|4064.3|4052.3|0
1622106440000|2021-05-27 09:07:20|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|0
1622106450000|2021-05-27 09:07:30|4064.8|4052.8|4064.3|4052.3|4064.8|4052.8|4064.3|4052.3|0
1622106460000|2021-05-27 09:07:40|4063.8|4051.8|4064.3|4052.3|4064.3|4052.3|4063.8|4051.8|0
1622106470000|2021-05-27 09:07:50|4063.3|4051.3|4061.3|4049.3|4063.3|4051.3|4061.3|4049.3|0
1622106480000|2021-05-27 09:08:00|4061.7|4049.7|4061.8|4049.8|4061.8|4049.8|4061.7|4049.7|0
1622106490000|2021-05-27 09:08:10|4068.5|4056.5|4068.5|4056.5|4068.6|4056.6|4067.3|4051.3|20
1622106500000|2021-05-27 09:08:20|4067.3|4051.3|4068.1|4056.1|4069.2|4057.2|4067.3|4051.3|16
1622106510000|2021-05-27 09:08:30|4067.1|4055.1|4067.1|4055.1|4067.1|4055.1|4067.1|4055.1|0
1622106520000|2021-05-27 09:08:40|4066.1|4054.1|4065.6|4053.6|4066.1|4054.1|4065.6|4053.6|1
1622106530000|2021-05-27 09:08:50|4065.2|4053.2|4065.1|4053.1|4065.2|4053.2|4065.1|4053.1|0
1622106550000|2021-05-27 09:09:10|4066.2|4054.2|4066.2|4054.2|4066.2|4054.2|4066.2|4054.2|7
1622106560000|2021-05-27 09:09:20|4065.1|4053.1|4065.1|4053.1|4065.1|4053.1|4065.1|4053.1|11
1622106570000|2021-05-27 09:09:30|||||||||6
1622106590000|2021-05-27 09:09:50|4066.1|4054.1|4066.1|4054.1|4066.1|4054.1|4066.1|4054.1|1
1622106600000|2021-05-27 09:10:00|4065.6|4053.6|4065.6|4053.6|4065.6|4053.6|4065.6|4053.6|4
1622106610000|2021-05-27 09:10:10|4063.1|4051.1|4062.1|4050.1|4063.1|4051.1|4062.1|4050.1|1
1622106620000|2021-05-27 09:10:20|4062|4050|4062.1|4050.1|4062.1|4050.1|4061.1|4049.1|1
1622106630000|2021-05-27 09:10:30|4061.1|4049.1|4060.6|4048.6|4061.6|4049.6|4060.1|4048.1|1
1622106640000|2021-05-27 09:10:40|4061.1|4049.1|4060.6|4048.6|4061.1|4049.1|4060.6|4048.6|0
1622106650000|2021-05-27 09:10:50|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|0
1622106660000|2021-05-27 09:11:00|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|0
1622106670000|2021-05-27 09:11:10|4059.6|4047.6|4058.6|4046.6|4059.6|4047.6|4058.6|4046.6|1
1622106680000|2021-05-27 09:11:20|4058.2|4046.2|4056.6|4044.6|4058.2|4046.2|4056.6|4044.6|0
1622106690000|2021-05-27 09:11:30|4057.2|4045.2|4057.1|4045.1|4057.2|4045.2|4057.1|4045.1|0
1622106700000|2021-05-27 09:11:40|4057.6|4045.6|4057.7|4045.7|4057.7|4045.7|4057.6|4045.6|0
1622106710000|2021-05-27 09:11:50|4057.6|4045.6|4057.6|4045.6|4057.6|4045.6|4057.6|4045.6|0
1622106720000|2021-05-27 09:12:00|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|0
1622106730000|2021-05-27 09:12:10|4057.7|4045.7|4056.7|4044.7|4057.7|4045.7|4056.7|4044.7|0
1622106740000|2021-05-27 09:12:20|4057.6|4045.6|4058.6|4046.6|4058.7|4046.7|4057.6|4045.6|0
1622106750000|2021-05-27 09:12:30|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|0
1622106760000|2021-05-27 09:12:40|4058.6|4046.6|4059.1|4047.1|4059.1|4047.1|4058.6|4046.6|0
1622106780000|2021-05-27 09:13:00|4060.7|4048.7|4061.1|4049.1|4061.1|4049.1|4060.7|4048.7|0
1622106820000|2021-05-27 09:13:40|4061.6|4049.6|4065.1|4053.1|4065.1|4053.1|4061.1|4049.1|2
1622106830000|2021-05-27 09:13:50|4065|4053|4065|4053|4065|4053|4063.6|4051.6|0
1622106860000|2021-05-27 09:14:20|4065.6|4053.6|4066.6|4054.6|4066.6|4054.6|4065.6|4053.6|0
1622106870000|2021-05-27 09:14:30|4067.1|4055.1|4067.6|4055.6|4067.6|4055.6|4067.1|4055.1|0
1622106880000|2021-05-27 09:14:40|4066.5|4054.5|4066|4054|4066.5|4054.5|4066|4054|0
1622106890000|2021-05-27 09:14:50|4065.6|4053.6|4066|4054|4066|4054|4065.5|4053.5|0
1622106900000|2021-05-27 09:15:00|4066.1|4054.1|4066.1|4054.1|4066.6|4054.6|4066.1|4054.1|2
1622106910000|2021-05-27 09:15:10|4066.6|4054.6|4066|4054|4066.6|4054.6|4066|4054|0
1622106920000|2021-05-27 09:15:20|4066.1|4054.1|4066|4054|4067.5|4055.5|4066|4054|0
1622106930000|2021-05-27 09:15:30|4065.6|4053.6|4065.5|4053.5|4065.6|4053.6|4065.5|4053.5|0
1622106940000|2021-05-27 09:15:40|4066|4054|4065.5|4053.5|4066|4054|4065.5|4053.5|0
1622106970000|2021-05-27 09:16:10|4065|4053|4059.6|4047.6|4065|4053|4059.6|4047.6|2
1622106980000|2021-05-27 09:16:20|4060.1|4048.1|4060.1|4048.1|4060.1|4048.1|4060.1|4048.1|0
1622106990000|2021-05-27 09:16:30|4061.1|4049.1|4061.1|4049.1|4061.1|4049.1|4060.6|4048.6|1
1622107010000|2021-05-27 09:16:50|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|0
1622107020000|2021-05-27 09:17:00|4060.1|4048.1|4060.1|4048.1|4060.1|4048.1|4060.1|4048.1|0
1622107030000|2021-05-27 09:17:10|4060.6|4048.6|4062.1|4050.1|4062.1|4050.1|4060.6|4048.6|0
1622107040000|2021-05-27 09:17:20|4062.6|4050.6|4062.6|4050.6|4062.6|4050.6|4062.6|4050.6|0
1622107060000|2021-05-27 09:17:40|4063.1|4051.1|4063.1|4051.1|4063.1|4051.1|4062.6|4050.6|0
1622107070000|2021-05-27 09:17:50|4063.6|4051.6|4063.6|4051.6|4063.6|4051.6|4063.6|4051.6|0
1622107080000|2021-05-27 09:18:00|4064.1|4052.1|4065.1|4053.1|4065.1|4053.1|4064.1|4052.1|0
1622107100000|2021-05-27 09:18:20|4066.1|4054.1|4067.1|4055.1|4067.1|4055.1|4066.1|4054.1|1
1622107120000|2021-05-27 09:18:40|4066.6|4054.6|4065.1|4053.1|4066.6|4054.6|4064.6|4052.6|0
1622107130000|2021-05-27 09:18:50|4066.5|4054.5|4067.1|4055.1|4067.1|4055.1|4065.7|4053.7|0
1622107150000|2021-05-27 09:19:10|4066.6|4054.6|4066.1|4054.1|4066.6|4054.6|4065.6|4053.6|0
1622107160000|2021-05-27 09:19:20|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|4066.1|4054.1|0
1622107170000|2021-05-27 09:19:30|4066.1|4054.1|4066.1|4054.1|4066.1|4054.1|4066.1|4054.1|0
1622107180000|2021-05-27 09:19:40|4065.6|4053.6|4067.1|4055.1|4067.1|4055.1|4065.6|4053.6|0
1622107190000|2021-05-27 09:19:50|4066.6|4054.6|4067.6|4055.6|4067.6|4055.6|4066.6|4054.6|0
1622107220000|2021-05-27 09:20:20|4067.1|4055.1|4065.1|4053.1|4067.1|4055.1|4064.6|4052.6|0
1622107230000|2021-05-27 09:20:30|4064.5|4052.5|4062.6|4050.6|4064.5|4052.5|4062.6|4050.6|0
1622107240000|2021-05-27 09:20:40|4063.1|4051.1|4063.1|4051.1|4063.1|4051.1|4063.1|4051.1|0
1622107250000|2021-05-27 09:20:50|4062.6|4050.6|4061.6|4049.6|4062.6|4050.6|4061.1|4049.1|0
1622107260000|2021-05-27 09:21:00|||||||||3
1622107270000|2021-05-27 09:21:10|4062.5|4050.5|4061.6|4049.6|4062.6|4050.6|4061.6|4049.6|0
1622107280000|2021-05-27 09:21:20|4061.1|4049.1|4060.6|4048.6|4061.1|4049.1|4060.6|4048.6|0
1622107300000|2021-05-27 09:21:40|4060.1|4048.1|4060.1|4048.1|4060.1|4048.1|4060.1|4048.1|0
1622107310000|2021-05-27 09:21:50|4059.6|4047.6|4059.1|4047.1|4059.6|4047.6|4059.1|4047.1|0
1622107320000|2021-05-27 09:22:00|4058.6|4046.6|4061.1|4049.1|4061.1|4049.1|4058.6|4046.6|0
1622107330000|2021-05-27 09:22:10|4060.6|4048.6|4060.1|4048.1|4060.6|4048.6|4060.1|4048.1|0
1622107340000|2021-05-27 09:22:20|4060.5|4048.5|4062.1|4050.1|4062.1|4050.1|4060.5|4048.5|0
1622107350000|2021-05-27 09:22:30|4062.5|4050.5|4063.6|4051.6|4063.6|4051.6|4062.5|4050.5|0
1622107460000|2021-05-27 09:24:20|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|0
1622107470000|2021-05-27 09:24:30|4064.5|4052.5|4064.1|4052.1|4064.6|4052.6|4064.1|4052.1|0
1622107480000|2021-05-27 09:24:40|4063.6|4051.6|4063.1|4051.1|4063.6|4051.6|4062.6|4050.6|0
1622107490000|2021-05-27 09:24:50|4063.5|4051.5|4064.6|4052.6|4064.6|4052.6|4063.5|4051.5|0
1622107510000|2021-05-27 09:25:10|4065.1|4053.1|4065.1|4053.1|4065.1|4053.1|4065.1|4053.1|0
1622107540000|2021-05-27 09:25:40|4065.6|4053.6|4065.6|4053.6|4065.6|4053.6|4065.6|4053.6|0
1622107550000|2021-05-27 09:25:50|4065.1|4053.1|4065.1|4053.1|4065.1|4053.1|4065.1|4053.1|0
1622107570000|2021-05-27 09:26:10|4065.5|4053.5|4065.1|4053.1|4065.5|4053.5|4065.1|4053.1|3
1622107600000|2021-05-27 09:26:40|4063.7|4051.7|4064.6|4052.6|4064.6|4052.6|4063.7|4051.7|0
1622107610000|2021-05-27 09:26:50|4064.1|4052.1|4063.6|4051.6|4064.1|4052.1|4063.6|4051.6|0
1622107620000|2021-05-27 09:27:00|4063.1|4051.1|4063.1|4051.1|4063.1|4051.1|4062.6|4050.6|0
1622107630000|2021-05-27 09:27:10|4063.6|4051.6|4064.1|4052.1|4064.1|4052.1|4063.6|4051.6|0
1622107650000|2021-05-27 09:27:30|4063.6|4051.6|4065.1|4053.1|4065.1|4053.1|4063.6|4051.6|0
1622107660000|2021-05-27 09:27:40|4065|4053|4064.6|4052.6|4065|4053|4064.6|4052.6|0
1622107760000|2021-05-27 09:29:20|4064.1|4052.1|4063.1|4051.1|4064.1|4052.1|4063.1|4051.1|0
1622107780000|2021-05-27 09:29:40|4062.6|4050.6|4062.6|4050.6|4062.6|4050.6|4062.6|4050.6|0
1622107800000|2021-05-27 09:30:00|4063.5|4051.5|4064.6|4052.6|4064.9|4052.9|4063.5|4051.5|0
1622107820000|2021-05-27 09:30:20|||||||||2
1622107830000|2021-05-27 09:30:30|4065.1|4053.1|4066|4054|4066|4054|4065.1|4053.1|0
1622107840000|2021-05-27 09:30:40|4065.5|4053.5|4065.5|4053.5|4065.5|4053.5|4065.5|4053.5|0
1622107850000|2021-05-27 09:30:50|4065.1|4053.1|4065|4053|4065.5|4053.5|4064|4052|0
1622107870000|2021-05-27 09:31:10|4065.5|4053.5|4065.1|4053.1|4065.5|4053.5|4065.1|4053.1|0
1622107880000|2021-05-27 09:31:20|4065.5|4053.5|4065.5|4053.5|4065.5|4053.5|4065.5|4053.5|0
1622107890000|2021-05-27 09:31:30|4064.1|4052.1|4061.1|4049.1|4064.1|4052.1|4061.1|4049.1|0
1622107900000|2021-05-27 09:31:40|4061|4049|4060.1|4048.1|4061.6|4049.6|4059.6|4047.6|0
1622107910000|2021-05-27 09:31:50|4060.5|4048.5|4060.6|4048.6|4060.6|4048.6|4060.5|4048.5|1
1622107920000|2021-05-27 09:32:00|4060.1|4048.1|4058.5|4046.5|4060.1|4048.1|4058.5|4046.5|0
1622107930000|2021-05-27 09:32:10|4057.6|4045.6|4055.5|4043.5|4057.6|4045.6|4055.5|4043.5|3
1622107940000|2021-05-27 09:32:20|4055|4043|4055|4043|4055.1|4043.1|4054.5|4042.5|1
1622107950000|2021-05-27 09:32:30|4054.6|4042.6|4054.5|4042.5|4054.6|4042.6|4054.5|4042.5|0
1622107960000|2021-05-27 09:32:40|4054.1|4042.1|4053.5|4041.5|4054.1|4042.1|4053.5|4041.5|0
1622107970000|2021-05-27 09:32:50|4053.1|4041.1|4053.5|4041.5|4053.5|4041.5|4053|4041|4
1622107980000|2021-05-27 09:33:00|4053.6|4041.6|4054|4042|4054|4042|4053.6|4041.6|0
1622107990000|2021-05-27 09:33:10|4054.2|4042.2|4057.5|4045.5|4057.5|4045.5|4054.2|4042.2|9
1622108000000|2021-05-27 09:33:20|4057.9|4045.9|4057.5|4045.5|4058|4046|4057.5|4045.5|0
1622108020000|2021-05-27 09:33:40|4057.9|4045.9|4058|4046|4058|4046|4057.9|4045.9|1
1622108030000|2021-05-27 09:33:50|4058.5|4046.5|4057.4|4045.4|4058.5|4046.5|4057|4045|0
1622108040000|2021-05-27 09:34:00|4057|4045|4057.4|4045.4|4057.5|4045.5|4056.9|4044.9|0
1622108050000|2021-05-27 09:34:10|4056.8|4044.8|4061.9|4049.9|4061.9|4049.9|4056.8|4044.8|9
1622108060000|2021-05-27 09:34:20|4062.4|4050.4|4061.9|4049.9|4063.9|4051.9|4061.9|4049.9|0
1622108070000|2021-05-27 09:34:30|4061.4|4049.4|4061.4|4049.4|4061.9|4049.9|4061.4|4049.4|0
1622108080000|2021-05-27 09:34:40|4061.9|4049.9|4062.4|4050.4|4062.4|4050.4|4061.9|4049.9|0
1622108090000|2021-05-27 09:34:50|4061.9|4049.9|4061.9|4049.9|4061.9|4049.9|4061.9|4049.9|0
1622108100000|2021-05-27 09:35:00|4062.3|4050.3|4062.4|4050.4|4062.4|4050.4|4062.3|4050.3|2
1622108110000|2021-05-27 09:35:10|4062.5|4050.5|4062|4050|4062.5|4050.5|4062|4050|0
1622108120000|2021-05-27 09:35:20|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|1
1622108130000|2021-05-27 09:35:30|4062.3|4050.3|4061.5|4049.5|4062.3|4050.3|4061.5|4049.5|0
1622108140000|2021-05-27 09:35:40|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|4061.9|4049.9|0
1622108170000|2021-05-27 09:36:10|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|8
1622108180000|2021-05-27 09:36:20|||||||||18
1622108190000|2021-05-27 09:36:30|4062.4|4050.4|4064.4|4052.4|4064.4|4052.4|4062.4|4050.4|7
1622108200000|2021-05-27 09:36:40|4064.8|4052.8|4064.8|4052.8|4064.8|4052.8|4064.8|4052.8|30
1622108210000|2021-05-27 09:36:50|4064.9|4052.9|4066.9|4054.9|4068.9|4056.9|4064.8|4052.8|5
1622108220000|2021-05-27 09:37:00|4067.4|4055.4|4067.4|4055.4|4067.4|4055.4|4067.4|4055.4|0
1622108230000|2021-05-27 09:37:10|4066.4|4054.4|4066.9|4054.9|4067.3|4055.3|4066.4|4054.4|0
1622108240000|2021-05-27 09:37:20|4066.5|4054.5|4066.9|4054.9|4066.9|4054.9|4066.5|4054.5|0
1622108250000|2021-05-27 09:37:30|4066.5|4054.5|4065.8|4053.8|4066.5|4054.5|4065.8|4053.8|0
1622108260000|2021-05-27 09:37:40|4066.3|4054.3|4065.3|4053.3|4066.3|4054.3|4064.8|4052.8|0
1622108270000|2021-05-27 09:37:50|4066.2|4054.2|4066.9|4054.9|4066.9|4054.9|4066.2|4054.2|0
1622108290000|2021-05-27 09:38:10|4066.4|4054.4|4067.4|4055.4|4067.4|4055.4|4066.4|4054.4|1
1622108300000|2021-05-27 09:38:20|4067.9|4055.9|4068.4|4056.4|4068.4|4056.4|4067.9|4055.9|1
1622108310000|2021-05-27 09:38:30|4067.9|4055.9|4067.8|4055.8|4067.9|4055.9|4067.4|4055.4|3
1622108320000|2021-05-27 09:38:40|4068.3|4056.3|4068.4|4056.4|4068.9|4056.9|4068.3|4056.3|13
1622108330000|2021-05-27 09:38:50|4068.9|4056.9|4068.4|4056.4|4068.9|4056.9|4066.9|4054.9|1
1622108340000|2021-05-27 09:39:00|4067.9|4055.9|4067.4|4055.4|4067.9|4055.9|4067.4|4055.4|3
1622108350000|2021-05-27 09:39:10|4067.9|4055.9|4068|4056|4068.4|4056.4|4067.9|4055.9|1
1622108380000|2021-05-27 09:39:40|4070.7|4058.7|4071.5|4059.5|4071.5|4059.5|4070.7|4058.7|23
1622108390000|2021-05-27 09:39:50|4071.6|4059.6|4070.9|4058.9|4072|4060|4070.9|4058.9|3
1622108400000|2021-05-27 09:40:00|||||||||5
1622108410000|2021-05-27 09:40:10|4069.9|4057.9|4071.9|4059.9|4071.9|4059.9|4069.9|4057.9|3
1622108420000|2021-05-27 09:40:20|4071|4059|4071.9|4059.9|4071.9|4059.9|4070.4|4058.4|0
1622108430000|2021-05-27 09:40:30|4071.4|4059.4|4071.4|4059.4|4071.4|4059.4|4071.4|4059.4|0
1622108440000|2021-05-27 09:40:40|4070.4|4058.4|4068.8|4056.8|4070.4|4058.4|4067.4|4055.4|0
1622108450000|2021-05-27 09:40:50|4068.9|4056.9|4068.9|4056.9|4070.4|4058.4|4068.9|4056.9|30
1622108460000|2021-05-27 09:41:00|4068.4|4056.4|4067.4|4055.4|4068.4|4056.4|4067.4|4055.4|0
1622108470000|2021-05-27 09:41:10|4066.9|4054.9|4065.4|4053.4|4066.9|4054.9|4065.4|4053.4|0
1622108480000|2021-05-27 09:41:20|4065.9|4053.9|4065.4|4053.4|4065.9|4053.9|4065.4|4053.4|0
1622108500000|2021-05-27 09:41:40|4068.4|4056.4|4068.3|4056.3|4068.4|4056.4|4067.4|4055.4|30
1622108510000|2021-05-27 09:41:50|4068.8|4056.8|4069.3|4057.3|4069.3|4057.3|4068.8|4056.8|32
1622108520000|2021-05-27 09:42:00|4068.8|4056.8|4071.8|4059.8|4071.8|4059.8|4068.8|4056.8|0
1622108530000|2021-05-27 09:42:10|4072.3|4060.3|4073.3|4061.3|4073.3|4061.3|4072.3|4060.3|21
1622108540000|2021-05-27 09:42:20|4072.8|4060.8|4074.2|4062.2|4074.2|4062.2|4071.8|4059.8|31
1622108550000|2021-05-27 09:42:30|4074.7|4062.7|4073.8|4061.8|4074.8|4062.8|4073.7|4061.7|11
1622108560000|2021-05-27 09:42:40|4072.7|4060.7|4074.7|4062.7|4074.7|4062.7|4072.7|4060.7|17
1622108570000|2021-05-27 09:42:50|4075.1|4063.1|4073.7|4061.7|4075.2|4063.2|4073.7|4061.7|0
1622108580000|2021-05-27 09:43:00|4074.2|4062.2|4074.7|4062.7|4074.7|4062.7|4074.2|4062.2|0
1622108590000|2021-05-27 09:43:10|4074.2|4062.2|4074.7|4062.7|4074.7|4062.7|4074.2|4062.2|0
1622108600000|2021-05-27 09:43:20|4074.2|4062.2|4073.2|4061.2|4074.2|4062.2|4073.2|4061.2|0
1622108610000|2021-05-27 09:43:30|4073.1|4061.1|4073.2|4061.2|4074.2|4062.2|4072.7|4060.7|0
1622108620000|2021-05-27 09:43:40|4073.6|4061.6|4073.7|4061.7|4073.7|4061.7|4073.6|4061.6|0
1622108630000|2021-05-27 09:43:50|4074.1|4062.1|4073.2|4061.2|4074.1|4062.1|4073.2|4061.2|0
1622108640000|2021-05-27 09:44:00|4073.7|4061.7|4073.2|4061.2|4073.7|4061.7|4072.2|4060.2|0
1622108650000|2021-05-27 09:44:10|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|7
1622108660000|2021-05-27 09:44:20|4072.7|4060.7|4073.8|4061.8|4073.8|4061.8|4072.7|4060.7|0
1622108670000|2021-05-27 09:44:30|4074.2|4062.2|4073.8|4061.8|4075.3|4063.3|4073.8|4061.8|0
1622108680000|2021-05-27 09:44:40|4074.7|4062.7|4073.8|4061.8|4074.7|4062.7|4073.8|4061.8|0
1622108690000|2021-05-27 09:44:50|4072.8|4060.8|4073.8|4061.8|4073.8|4061.8|4072.7|4060.7|0
1622108700000|2021-05-27 09:45:00|4075.3|4063.3|4074.9|4062.9|4075.4|4063.4|4074.8|4062.8|21
1622108710000|2021-05-27 09:45:10|4075.4|4063.4|4075.4|4063.4|4075.4|4063.4|4074.9|4062.9|0
1622108720000|2021-05-27 09:45:20|4075.5|4063.5|4077.4|4065.4|4077.9|4065.9|4075.4|4063.4|4
1622108730000|2021-05-27 09:45:30|4077.8|4065.8|4077.3|4065.3|4077.9|4065.9|4076.4|4064.4|0
1622108740000|2021-05-27 09:45:40|4077.4|4065.4|4076.4|4064.4|4077.4|4065.4|4076.4|4064.4|0
1622108760000|2021-05-27 09:46:00|4076.3|4064.3|4075.9|4063.9|4076.4|4064.4|4075.9|4063.9|0
1622108770000|2021-05-27 09:46:10|4076.3|4064.3|4078.3|4066.3|4078.3|4066.3|4075.9|4063.9|0
1622108780000|2021-05-27 09:46:20|4077.8|4065.8|4076.8|4064.8|4078.3|4066.3|4076.8|4064.8|0
1622108790000|2021-05-27 09:46:30|4076.3|4064.3|4076.3|4064.3|4076.3|4064.3|4076.3|4064.3|0
1622108800000|2021-05-27 09:46:40|4076.8|4064.8|4076.4|4064.4|4076.8|4064.8|4076.4|4064.4|0
1622108810000|2021-05-27 09:46:50|4076.3|4064.3|4070.8|4058.8|4076.3|4064.3|4070.8|4058.8|0
1622108820000|2021-05-27 09:47:00|4070.3|4058.3|4069.3|4057.3|4070.3|4058.3|4069.3|4057.3|0
1622108830000|2021-05-27 09:47:10|4068.4|4056.4|4067.3|4055.3|4068.4|4056.4|4067.3|4055.3|0
1622108840000|2021-05-27 09:47:20|4066.8|4054.8|4067.3|4055.3|4067.3|4055.3|4066.3|4054.3|0
1622108850000|2021-05-27 09:47:30|4068.3|4056.3|4068.3|4056.3|4068.8|4056.8|4068.3|4056.3|0
1622108870000|2021-05-27 09:47:50|4067.9|4055.9|4067.8|4055.8|4067.9|4055.9|4067.8|4055.8|0
1622108900000|2021-05-27 09:48:20|4067.3|4055.3|4067.3|4055.3|4067.3|4055.3|4067.3|4055.3|0
1622108910000|2021-05-27 09:48:30|4067.8|4055.8|4066.8|4054.8|4067.8|4055.8|4066.8|4054.8|0
1622108920000|2021-05-27 09:48:40|4066.4|4054.4|4066.8|4054.8|4067.3|4055.3|4065.8|4053.8|1
1622108930000|2021-05-27 09:48:50|4066.4|4054.4|4063.3|4051.3|4066.4|4054.4|4063.3|4051.3|0
1622108940000|2021-05-27 09:49:00|4062.8|4050.8|4063.3|4051.3|4063.8|4051.8|4062.8|4050.8|0
1622108950000|2021-05-27 09:49:10|4062.8|4050.8|4060.9|4048.9|4062.8|4050.8|4060.9|4048.9|11
1622108960000|2021-05-27 09:49:20|4061.3|4049.3|4062.3|4050.3|4062.3|4050.3|4060.8|4048.8|4
1622108970000|2021-05-27 09:49:30|4063.2|4051.2|4062.8|4050.8|4063.8|4051.8|4062.8|4050.8|0
1622108980000|2021-05-27 09:49:40|4063.3|4051.3|4063.3|4051.3|4063.3|4051.3|4062.8|4050.8|0
1622108990000|2021-05-27 09:49:50|4063.8|4051.8|4064.8|4052.8|4064.8|4052.8|4063.8|4051.8|0
1622109000000|2021-05-27 09:50:00|4064.3|4052.3|4065.8|4053.8|4065.8|4053.8|4064.3|4052.3|3
1622109010000|2021-05-27 09:50:10|4066.3|4054.3|4067.3|4055.3|4067.3|4055.3|4066.3|4054.3|10
1622109020000|2021-05-27 09:50:20|4067.7|4055.7|4067.7|4055.7|4067.7|4055.7|4067.7|4055.7|3
1622109030000|2021-05-27 09:50:30|4067.3|4055.3|4063.9|4051.9|4067.3|4055.3|4063.9|4051.9|2
1622109040000|2021-05-27 09:50:40|4063.4|4051.4|4062.4|4050.4|4063.4|4051.4|4062.4|4050.4|0
1622109050000|2021-05-27 09:50:50|4062.3|4050.3|4062.9|4050.9|4062.9|4050.9|4062.3|4050.3|1
1622109060000|2021-05-27 09:51:00|4062.4|4050.4|4061.9|4049.9|4062.4|4050.4|4061.9|4049.9|0
1622109070000|2021-05-27 09:51:10|4061.8|4049.8|4060.8|4048.8|4061.8|4049.8|4060.8|4048.8|10
1622109080000|2021-05-27 09:51:20|4060.3|4048.3|4056.8|4044.8|4060.3|4048.3|4056.8|4044.8|0
1622109090000|2021-05-27 09:51:30|4057.3|4045.3|4059.3|4047.3|4059.3|4047.3|4057.3|4045.3|0
1622109100000|2021-05-27 09:51:40|4058.4|4046.4|4059.3|4047.3|4059.3|4047.3|4058.4|4046.4|0
1622109110000|2021-05-27 09:51:50|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|4059.8|4047.8|0
1622109120000|2021-05-27 09:52:00|4059.4|4047.4|4059.3|4047.3|4059.9|4047.9|4058.4|4046.4|72
1622109130000|2021-05-27 09:52:10|4059.8|4047.8|4059.9|4047.9|4059.9|4047.9|4059.8|4047.8|7
1622109140000|2021-05-27 09:52:20|4061.7|4049.7|4060.3|4048.3|4061.7|4049.7|4060.3|4048.3|0
1622109150000|2021-05-27 09:52:30|4060.7|4048.7|4060.3|4048.3|4060.7|4048.7|4060.3|4048.3|0
1622109160000|2021-05-27 09:52:40|4060.7|4048.7|4059.8|4047.8|4060.8|4048.8|4059.8|4047.8|10
1622109170000|2021-05-27 09:52:50|4059.3|4047.3|4060.8|4048.8|4060.8|4048.8|4059.3|4047.3|0
1622109180000|2021-05-27 09:53:00|4060.3|4048.3|4059.3|4047.3|4060.3|4048.3|4058.4|4046.4|0
1622109190000|2021-05-27 09:53:10|4060.3|4048.3|4060.9|4048.9|4060.9|4048.9|4060.3|4048.3|0
1622109200000|2021-05-27 09:53:20|4060.8|4048.8|4061.8|4049.8|4061.8|4049.8|4060.8|4048.8|2
1622109210000|2021-05-27 09:53:30|4061.3|4049.3|4061.8|4049.8|4061.8|4049.8|4061.3|4049.3|6
1622109220000|2021-05-27 09:53:40|4060.9|4048.9|4060.4|4048.4|4060.9|4048.9|4060.4|4048.4|17
1622109230000|2021-05-27 09:53:50|4060.8|4048.8|4060.4|4048.4|4060.8|4048.8|4060.4|4048.4|5
1622109240000|2021-05-27 09:54:00|4060.8|4048.8|4059.8|4047.8|4060.8|4048.8|4059.4|4047.4|11
1622109250000|2021-05-27 09:54:10|4059.3|4047.3|4057.8|4045.8|4059.3|4047.3|4057.8|4045.8|8
1622109260000|2021-05-27 09:54:20|4058.2|4046.2|4057.8|4045.8|4058.7|4046.7|4057.8|4045.8|0
1622109270000|2021-05-27 09:54:30|4058.7|4046.7|4059.3|4047.3|4059.3|4047.3|4058.2|4046.2|10
1622109280000|2021-05-27 09:54:40|4059.8|4047.8|4058.2|4046.2|4059.8|4047.8|4058.2|4046.2|15
1622109290000|2021-05-27 09:54:50|4057.7|4045.7|4057.7|4045.7|4058.7|4046.7|4057.7|4045.7|1
1622109300000|2021-05-27 09:55:00|4058.1|4046.1|4057.7|4045.7|4058.1|4046.1|4057.7|4045.7|0
1622109310000|2021-05-27 09:55:10|4058.6|4046.6|4061.2|4049.2|4061.2|4049.2|4057.8|4045.8|0
1622109320000|2021-05-27 09:55:20|4059.2|4047.2|4060.2|4048.2|4060.2|4048.2|4059.2|4047.2|0
1622109330000|2021-05-27 09:55:30|4059.8|4047.8|4059.3|4047.3|4060.8|4048.8|4059.3|4047.3|0
1622109340000|2021-05-27 09:55:40|4060.3|4048.3|4059.8|4047.8|4060.3|4048.3|4059.3|4047.3|2
1622109350000|2021-05-27 09:55:50|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|4059.3|4047.3|2
1622109360000|2021-05-27 09:56:00|4059.8|4047.8|4060.3|4048.3|4060.3|4048.3|4059.8|4047.8|1
1622109370000|2021-05-27 09:56:10|4060.8|4048.8|4060.3|4048.3|4060.8|4048.8|4060.3|4048.3|0
1622109380000|2021-05-27 09:56:20|4059.8|4047.8|4059.2|4047.2|4059.8|4047.8|4059.2|4047.2|10
1622109390000|2021-05-27 09:56:30|4059.3|4047.3|4059.3|4047.3|4059.3|4047.3|4058.8|4046.8|5
1622109400000|2021-05-27 09:56:40|4059.7|4047.7|4060.8|4048.8|4060.8|4048.8|4059.7|4047.7|0
1622109410000|2021-05-27 09:56:50|4058.8|4046.8|4060.8|4048.8|4060.8|4048.8|4058.8|4046.8|11
1622109420000|2021-05-27 09:57:00|4062.8|4050.8|4058.7|4046.7|4062.8|4050.8|4058.7|4046.7|14
1622109430000|2021-05-27 09:57:10|4059.7|4047.7|4060.7|4048.7|4060.7|4048.7|4059.7|4047.7|0
1622109440000|2021-05-27 09:57:20|4060.2|4048.2|4062.7|4050.7|4062.7|4050.7|4060.2|4048.2|0
1622109450000|2021-05-27 09:57:30|4062.6|4050.6|4059.8|4047.8|4062.6|4050.6|4059.8|4047.8|3
1622109460000|2021-05-27 09:57:40|4059.4|4047.4|4059.4|4047.4|4059.4|4047.4|4059.4|4047.4|17
1622109470000|2021-05-27 09:57:50|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|7
1622109480000|2021-05-27 09:58:00|4060.3|4048.3|4059.9|4047.9|4060.9|4048.9|4059.9|4047.9|1
1622109490000|2021-05-27 09:58:10|4060.9|4048.9|4061.4|4049.4|4061.4|4049.4|4060.9|4048.9|1
1622109500000|2021-05-27 09:58:20|4062.4|4050.4|4062.8|4050.8|4062.8|4050.8|4062.4|4050.4|0
1622109510000|2021-05-27 09:58:30|4064.4|4052.4|4064.4|4052.4|4064.4|4052.4|4064.4|4052.4|0
1622109520000|2021-05-27 09:58:40|4064.9|4052.9|4064.9|4052.9|4065.8|4053.8|4064.9|4052.9|0
1622109530000|2021-05-27 09:58:50|4065.3|4053.3|4068.4|4056.4|4068.4|4056.4|4064.4|4052.4|0
1622109540000|2021-05-27 09:59:00|4068.9|4056.9|4069.9|4057.9|4069.9|4057.9|4067.9|4055.9|1
1622109550000|2021-05-27 09:59:10|4069.4|4057.4|4070.9|4058.9|4070.9|4058.9|4069.4|4057.4|3
1622109560000|2021-05-27 09:59:20|4070.4|4058.4|4073.3|4061.3|4073.4|4061.4|4070.4|4058.4|7
1622109570000|2021-05-27 09:59:30|4073.4|4061.4|4075.8|4063.8|4075.9|4063.9|4073.4|4061.4|26
1622109580000|2021-05-27 09:59:40|4077.7|4065.7|4079.2|4067.2|4079.2|4067.2|4076.3|4064.3|22
1622109590000|2021-05-27 09:59:50|4078.3|4066.3|4080.7|4068.7|4082.7|4070.7|4075.1|4055.1|7
1622169000000|2021-05-28 02:30:00|4196.2|4184.2|4194.2|4182.2|4196.2|4184.2|4194.2|4182.2|18
1622169010000|2021-05-28 02:30:10|4194.7|4182.7|4192.8|4180.8|4194.8|4182.8|4192.8|4180.8|6
1622169020000|2021-05-28 02:30:20|4192.7|4180.7|4191.3|4179.3|4192.7|4180.7|4181.2|4169.2|6
1622169030000|2021-05-28 02:30:30|4189.8|4177.8|4186.7|4174.7|4189.8|4177.8|4186.7|4174.7|3
1622169040000|2021-05-28 02:30:40|4185.8|4173.8|4182.8|4170.8|4186.7|4174.7|4182.3|4170.3|2
1622169050000|2021-05-28 02:30:50|4181|4169|4180.9|4168.9|4181.3|4169.3|4180.3|4168.3|0
1622169060000|2021-05-28 02:31:00|4180.4|4168.4|4189|4177|4191.5|4178.4|4180.4|4168.4|36
1622169070000|2021-05-28 02:31:10|4189.4|4177.4|4189.5|4177.5|4189.9|4177.9|4188.5|4176.5|0
1622169080000|2021-05-28 02:31:20|4190.4|4178.4|4187.9|4175.9|4190.4|4178.4|4187.9|4175.9|0
1622169090000|2021-05-28 02:31:30|4187.4|4171.4|4185.9|4173.9|4187.4|4175.4|4184.9|4171|0
1622169100000|2021-05-28 02:31:40|4186.9|4170.9|4183.5|4171.5|4187.4|4172.9|4183|4170.9|0
1622169110000|2021-05-28 02:31:50|4183|4171|4185.9|4173.9|4185.9|4173.9|4183|4171|1
1622169120000|2021-05-28 02:32:00|4186.8|4174.8|4184.4|4172.4|4186.8|4174.8|4182.7|4170.7|16
1622169130000|2021-05-28 02:32:10|4184|4172|4184|4172|4184.5|4172.5|4183.5|4171.5|2
1622169140000|2021-05-28 02:32:20|4183.1|4171.1|4181.3|4169.3|4184|4172|4180.4|4168.4|11
1622169150000|2021-05-28 02:32:30|4181.4|4169.4|4182.7|4170.7|4184.4|4172.4|4181.4|4169.4|1
1622169160000|2021-05-28 02:32:40|4182.3|4170.3|4180.7|4168.7|4182.6|4170.6|4178.4|4166.4|9
1622169170000|2021-05-28 02:32:50|4181.8|4165.8|4180.6|4168.6|4181.8|4168.6|4178.4|4165.5|0
1622169180000|2021-05-28 02:33:00|4180.1|4168.1|4181.3|4169.3|4183.3|4171.3|4179.7|4167.7|0
1622169190000|2021-05-28 02:33:10|4181.7|4169.7|4181.7|4169.7|4181.7|4169.7|4181.2|4169.2|0
1622169210000|2021-05-28 02:33:30|4183.3|4171.3|4182.8|4170.8|4183.3|4171.3|4181.7|4169.7|3
1622169220000|2021-05-28 02:33:40|4183.8|4171.8|4183.7|4171.7|4184.3|4172.3|4182.2|4170.2|0
1622169230000|2021-05-28 02:33:50|4184.2|4172.2|4183.2|4171.2|4186.2|4174.2|4179.7|4167.7|2
1622169240000|2021-05-28 02:34:00|4184.8|4172.8|4183.2|4171.2|4184.8|4172.8|4183.2|4171.2|0
1622169250000|2021-05-28 02:34:10|4183.3|4171.3|4183.2|4171.2|4183.3|4171.3|4182.7|4170.7|0
1622169260000|2021-05-28 02:34:20|4182.7|4170.7|4182.7|4170.7|4182.7|4170.7|4182.7|4170.7|6
1622169270000|2021-05-28 02:34:30|4182.3|4170.3|4180.7|4168.7|4182.3|4170.3|4180.3|4168.3|0
1622169280000|2021-05-28 02:34:40|4181.2|4169.2|4184.4|4172.4|4184.4|4172.4|4181.2|4169.2|0
1622169290000|2021-05-28 02:34:50|4185.8|4173.8|4185.7|4173.7|4187.1|4175.1|4185.7|4173.7|2
1622169300000|2021-05-28 02:35:00|4185.2|4173.2|4186.7|4174.7|4186.7|4174.7|4185.2|4173.2|0
1622169310000|2021-05-28 02:35:10|4186.8|4174.8|4187.3|4175.3|4187.3|4175.3|4186.8|4174.8|0
1622169320000|2021-05-28 02:35:20|4186.7|4174.7|4185.7|4173.7|4186.7|4174.7|4185.3|4173.3|0
1622169330000|2021-05-28 02:35:30|4185.3|4173.3|4182.8|4170.8|4185.7|4173.7|4182.8|4170.8|4
1622169340000|2021-05-28 02:35:40|4182.4|4170.4|4180.9|4168.9|4182.9|4170.9|4180.9|4168.9|13
1622169350000|2021-05-28 02:35:50|4180.4|4168.4|4179.9|4167.9|4180.4|4168.4|4179.4|4167.4|0
1622169360000|2021-05-28 02:36:00|4179.4|4167.4|4176.5|4164.5|4179.4|4167.4|4176.5|4164.5|0
1622169370000|2021-05-28 02:36:10|4176.9|4164.9|4175.2|4163.2|4177.9|4165.9|4175.2|4163.2|4
1622169380000|2021-05-28 02:36:20|4175.6|4163.6|4174|4162|4175.6|4163.6|4174|4162|6
1622169390000|2021-05-28 02:36:30|4174.5|4162.5|4174.1|4162.1|4174.5|4162.5|4174|4162|0
1622169400000|2021-05-28 02:36:40|4174|4162|4171.7|4159.7|4174|4162|4171.7|4159.7|2
1622169410000|2021-05-28 02:36:50|4172.1|4160.1|4171.6|4159.6|4172.1|4160.1|4170.6|4158.6|0
1622169420000|2021-05-28 02:37:00|4171.1|4159.1|4171.1|4159.1|4171.1|4159.1|4170.6|4158.6|0
1622169430000|2021-05-28 02:37:10|4170.7|4158.7|4170.6|4158.6|4170.7|4158.7|4170.6|4158.6|2
1622169440000|2021-05-28 02:37:20|4170.5|4158.5|4170|4158|4170.5|4158.5|4169.6|4157.6|6
1622169450000|2021-05-28 02:37:30|4168.3|4156.3|4165.7|4153.7|4168.7|4156.7|4164.7|4152.7|7
1622169460000|2021-05-28 02:37:40|4165.8|4153.8|4165.7|4153.7|4167.6|4155.6|4165.1|4153.1|3
1622169470000|2021-05-28 02:37:50|4166.1|4154.1|4163.1|4151.1|4166.1|4154.1|4163.1|4151.1|1
1622169480000|2021-05-28 02:38:00|4163.6|4151.6|4164|4152|4164.6|4152.6|4163.2|4151.2|4
1622169490000|2021-05-28 02:38:10|4163.9|4151.9|4163.5|4151.5|4163.9|4151.9|4163.5|4151.5|1
1622169500000|2021-05-28 02:38:20|4163.9|4151.9|4164|4152|4164.4|4152.4|4162.6|4150.6|8
1622169510000|2021-05-28 02:38:30|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|6
1622169520000|2021-05-28 02:38:40|4162.2|4150.2|4161.6|4149.6|4162.2|4150.2|4161.1|4149.1|0
1622169530000|2021-05-28 02:38:50|4161.1|4149.1|4161.1|4149.1|4161.1|4149.1|4161.1|4149.1|2
1622169540000|2021-05-28 02:39:00|4162|4150|4162.1|4150.1|4162.1|4150.1|4162|4150|0
1622169550000|2021-05-28 02:39:10|4161.7|4149.7|4160.7|4148.7|4161.7|4149.7|4160.7|4148.7|2
1622169560000|2021-05-28 02:39:20|4162.1|4150.1|4164.1|4152.1|4164.6|4152.6|4162.1|4150.1|24
1622169570000|2021-05-28 02:39:30|4163.6|4151.6|4161.1|4149.1|4163.6|4151.6|4161.1|4149.1|3
1622169580000|2021-05-28 02:39:40|4161.6|4149.6|4160.1|4148.1|4162.1|4150.1|4160.1|4148.1|1
1622169590000|2021-05-28 02:39:50|4159.1|4147.1|4156.6|4144.6|4159.1|4147.1|4156.6|4144.6|12
1622169600000|2021-05-28 02:40:00|4156.1|4144.1|4155.1|4143.1|4156.1|4144.1|4155.1|4143.1|2
1622169610000|2021-05-28 02:40:10|4154.6|4142.6|4151.8|4139.8|4154.6|4142.6|4151.8|4139.8|1
1622169620000|2021-05-28 02:40:20|4152.2|4140.2|4148.3|4136.3|4152.2|4140.2|4148.3|4136.3|13
1622169640000|2021-05-28 02:40:40|4147.9|4135.9|4148.3|4136.3|4148.3|4136.3|4147.9|4135.9|0
1622169650000|2021-05-28 02:40:50|4147.9|4135.9|4148.3|4136.3|4148.3|4136.3|4147.9|4135.9|11
1622169660000|2021-05-28 02:41:00|4149.2|4137.2|4150.4|4138.4|4150.9|4138.9|4149.2|4137.2|0
1622169670000|2021-05-28 02:41:10|4150.9|4138.9|4149|4137|4150.9|4138.9|4148.5|4136.5|6
1622169680000|2021-05-28 02:41:20|4149.1|4137.1|4147.4|4135.4|4150.4|4138.4|4146.9|4134.9|16
1622169690000|2021-05-28 02:41:30|4148.4|4136.4|4148.9|4136.9|4148.9|4136.9|4147.5|4135.5|0
1622169700000|2021-05-28 02:41:40|4149.4|4137.4|4150.3|4138.3|4150.3|4138.3|4148.6|4136.6|3
1622169710000|2021-05-28 02:41:50|4150.4|4138.4|4149.8|4137.8|4150.4|4138.4|4149.8|4137.8|0
1622169720000|2021-05-28 02:42:00|4150.2|4138.2|4149.1|4137.1|4150.2|4138.2|4148.6|4136.6|1
1622169730000|2021-05-28 02:42:10|4149.2|4137.2|4149.8|4137.8|4149.8|4137.8|4148.7|4136.7|0
1622169740000|2021-05-28 02:42:20|4153|4141|4152.2|4140.2|4153.2|4141.2|4151.2|4139.2|2
1622169750000|2021-05-28 02:42:30|4151.7|4139.7|4152.3|4140.3|4152.7|4140.7|4151.7|4139.7|0
1622169760000|2021-05-28 02:42:40|4152.7|4140.7|4155.1|4143.1|4155.2|4143.2|4152.7|4140.7|1
1622169770000|2021-05-28 02:42:50|4155.7|4143.7|4159.2|4143.2|4159.2|4143.7|4155.2|4143.2|0
1622169780000|2021-05-28 02:43:00|4156.8|4144.8|4158.2|4146.2|4159.2|4147.2|4156.8|4144.8|0
1622169790000|2021-05-28 02:43:10|4156|4144|4156.4|4144.4|4156.4|4144.4|4156|4144|2
1622169800000|2021-05-28 02:43:20|4156.7|4144.7|4154.3|4142.3|4156.7|4144.7|4154.3|4142.3|3
1622169810000|2021-05-28 02:43:30|4153.8|4141.8|4151.8|4139.8|4153.8|4141.8|4150.8|4138.8|0
1622169820000|2021-05-28 02:43:40|4151.9|4139.9|4152.8|4140.8|4152.9|4140.9|4151.4|4139.4|0
1622169830000|2021-05-28 02:43:50|4152.9|4140.9|4148.4|4136.4|4152.9|4140.9|4147.9|4135.9|8
1622169840000|2021-05-28 02:44:00|4147.9|4135.9|4147.4|4135.4|4147.9|4135.9|4147.4|4135.4|0
1622169850000|2021-05-28 02:44:10|4147.3|4135.3|4146.3|4134.3|4147.3|4135.3|4146.3|4134.3|0
1622169870000|2021-05-28 02:44:30|4146.9|4134.9|4147.9|4135.9|4148.9|4136.9|4146.9|4134.9|0
1622169880000|2021-05-28 02:44:40|4148.8|4136.8|4150.9|4138.9|4150.9|4138.9|4148.8|4136.8|0
1622169890000|2021-05-28 02:44:50|4150.8|4138.8|4149.4|4137.4|4150.9|4138.9|4148.9|4136.9|0
1622169900000|2021-05-28 02:45:00|4148.9|4136.9|4149.9|4137.9|4150.9|4138.9|4147.9|4135.9|2
1622169910000|2021-05-28 02:45:10|4149.4|4137.4|4148.4|4136.4|4149.4|4137.4|4148.4|4136.4|0
1622169920000|2021-05-28 02:45:20|4148.9|4136.9|4149.8|4137.8|4149.9|4137.9|4148.4|4136.4|0
1622169930000|2021-05-28 02:45:30|4149.3|4137.3|4151.9|4139.9|4151.9|4139.9|4149.3|4137.3|0
1622169940000|2021-05-28 02:45:40|4152.3|4140.3|4152.9|4140.9|4153.3|4141.3|4152.3|4140.3|0
1622169950000|2021-05-28 02:45:50|4152.4|4140.4|4149.9|4137.9|4152.4|4140.4|4149.9|4137.9|0
1622169960000|2021-05-28 02:46:00|4149.8|4137.8|4150.9|4138.9|4150.9|4138.9|4149.4|4137.4|0
1622169970000|2021-05-28 02:46:10|4151.4|4139.4|4152.4|4140.4|4153.3|4141.3|4151.4|4139.4|3
1622169980000|2021-05-28 02:46:20|4153.4|4141.4|4154.9|4142.9|4154.9|4142.9|4153.4|4141.4|1
1622169990000|2021-05-28 02:46:30|4154.4|4142.4|4155.4|4143.4|4155.4|4143.4|4154.4|4142.4|0
1622170000000|2021-05-28 02:46:40|4154.9|4142.9|4154.5|4142.5|4154.9|4142.9|4154.5|4142.5|1
1622170010000|2021-05-28 02:46:50|4154.9|4142.9|4155.9|4143.9|4156.4|4144.4|4154.4|4142.4|0
1622170020000|2021-05-28 02:47:00|4156.4|4144.4|4155.9|4143.9|4156.4|4144.4|4155.4|4143.4|0
1622170030000|2021-05-28 02:47:10|4155.4|4143.4|4153.4|4141.4|4155.4|4143.4|4152.9|4140.9|4
1622170040000|2021-05-28 02:47:20|4152.9|4140.9|4154.9|4142.9|4154.9|4142.9|4152.9|4140.9|0
1622170050000|2021-05-28 02:47:30|4155.3|4143.3|4154.8|4142.8|4155.3|4143.3|4154.3|4142.3|0
1622170060000|2021-05-28 02:47:40|4154.3|4142.3|4156.3|4144.3|4156.3|4144.3|4154.3|4142.3|4
1622170070000|2021-05-28 02:47:50|4156.8|4144.8|4156.4|4144.4|4156.8|4144.8|4156.4|4144.4|0
1622170080000|2021-05-28 02:48:00|4156.3|4144.3|4155.3|4143.3|4156.3|4144.3|4154.3|4142.3|0
1622170090000|2021-05-28 02:48:10|4154.8|4142.8|4153.7|4141.7|4155.7|4143.7|4153.7|4141.7|0
1622170100000|2021-05-28 02:48:20|4154.2|4142.2|4152.8|4140.8|4154.7|4142.7|4152.8|4140.8|0
1622170110000|2021-05-28 02:48:30|4153.7|4141.7|4153.3|4141.3|4153.8|4141.8|4153.3|4141.3|4
1622170120000|2021-05-28 02:48:40|4152.4|4140.4|4153.3|4141.3|4153.3|4141.3|4152.4|4140.4|25
1622170130000|2021-05-28 02:48:50|4153.8|4141.8|4154.8|4142.8|4154.8|4142.8|4153.3|4141.3|1
1622170150000|2021-05-28 02:49:10|||||||||2
1622170170000|2021-05-28 02:49:30|4154.3|4142.3|4152.8|4140.8|4154.3|4142.3|4152.8|4140.8|0
1622170180000|2021-05-28 02:49:40|4152.4|4140.4|4153.3|4141.3|4153.3|4141.3|4152.3|4140.3|0
1622170190000|2021-05-28 02:49:50|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|1
1622170200000|2021-05-28 02:50:00|4153.8|4141.8|4154.3|4142.3|4154.3|4142.3|4153.8|4141.8|0
1622170210000|2021-05-28 02:50:10|4153.4|4141.4|4152.3|4140.3|4153.8|4141.8|4152.3|4140.3|0
1622170220000|2021-05-28 02:50:20|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|4150.3|4138.3|0
1622170230000|2021-05-28 02:50:30|4150.6|4138.6|4152.3|4140.3|4152.8|4140.8|4150.6|4138.6|0
1622170240000|2021-05-28 02:50:40|4151.8|4139.8|4151.3|4139.3|4151.8|4139.8|4151.3|4139.3|1
1622170250000|2021-05-28 02:50:50|4150.8|4138.8|4149.8|4137.8|4150.8|4138.8|4149.3|4137.3|1
1622170260000|2021-05-28 02:51:00|4149.4|4137.4|4151.3|4139.3|4151.3|4139.3|4148.8|4136.8|0
1622170270000|2021-05-28 02:51:10|4151.8|4139.8|4151.3|4139.3|4151.8|4139.8|4150.8|4138.8|0
1622170280000|2021-05-28 02:51:20|4150.8|4138.8|4153.3|4141.3|4154.3|4142.3|4150.8|4138.8|0
1622170290000|2021-05-28 02:51:30|4153.8|4141.8|4151.3|4139.3|4153.8|4141.8|4151.3|4139.3|0
1622170300000|2021-05-28 02:51:40|4150.8|4138.8|4151.4|4139.4|4151.4|4139.4|4150.3|4138.3|1
1622170310000|2021-05-28 02:51:50|4151.8|4139.8|4152.8|4140.8|4153.3|4141.3|4151.8|4139.8|0
1622170320000|2021-05-28 02:52:00|4153.3|4141.3|4150.3|4138.3|4153.3|4141.3|4150.3|4138.3|0
1622170330000|2021-05-28 02:52:10|4150.4|4138.4|4150.3|4138.3|4150.4|4138.4|4150.3|4138.3|0
1622170350000|2021-05-28 02:52:30|4149.9|4137.9|4150.3|4138.3|4150.3|4138.3|4149.9|4137.9|0
1622170390000|2021-05-28 02:53:10|4150.2|4138.2|4150.2|4138.2|4150.2|4138.2|4149.7|4137.7|1
1622170400000|2021-05-28 02:53:20|4149.8|4137.8|4150.2|4138.2|4150.2|4138.2|4149.8|4137.8|0
1622170410000|2021-05-28 02:53:30|4149.8|4137.8|4147.8|4135.8|4149.8|4137.8|4147.8|4135.8|3
1622170420000|2021-05-28 02:53:40|4147.7|4135.7|4146.3|4134.3|4147.7|4135.7|4146.3|4134.3|1
1622170430000|2021-05-28 02:53:50|4147.3|4135.3|4150.7|4138.7|4150.7|4138.7|4147.3|4135.3|1
1622170440000|2021-05-28 02:54:00|4151.3|4139.3|4152.7|4140.7|4152.7|4140.7|4151.2|4139.2|0
1622170450000|2021-05-28 02:54:10|4152.3|4140.3|4151.8|4139.8|4152.3|4140.3|4151.2|4139.2|0
1622170460000|2021-05-28 02:54:20|4151.7|4139.7|4150.2|4138.2|4152.3|4140.3|4150.2|4138.2|0
1622170470000|2021-05-28 02:54:30|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|0
1622170480000|2021-05-28 02:54:40|4149.3|4137.3|4148.8|4136.8|4149.3|4137.3|4148.8|4136.8|0
1622170490000|2021-05-28 02:54:50|4148.3|4136.3|4151.1|4139.1|4151.1|4139.1|4148.3|4136.3|4
1622170500000|2021-05-28 02:55:00|4150.7|4138.7|4148.7|4136.7|4150.7|4138.7|4148.7|4136.7|18
1622170510000|2021-05-28 02:55:10|4148.2|4136.2|4147.8|4135.8|4148.2|4136.2|4146.3|4134.3|1
1622170520000|2021-05-28 02:55:20|4149.1|4137.1|4147.3|4135.3|4149.1|4137.1|4147.3|4135.3|0
1622170530000|2021-05-28 02:55:30|4147.7|4135.7|4146.3|4134.3|4147.7|4135.7|4146.3|4134.3|0
1622170600000|2021-05-28 02:56:40|4147.3|4135.3|4146.8|4134.8|4147.3|4135.3|4146.8|4134.8|0
1622170610000|2021-05-28 02:56:50|4147.3|4135.3|4147.3|4135.3|4147.3|4135.3|4147.3|4135.3|0
1622170620000|2021-05-28 02:57:00|4147.4|4135.4|4148.2|4136.2|4148.7|4136.7|4147.4|4135.4|21
1622170630000|2021-05-28 02:57:10|4147.8|4135.8|4147.7|4135.7|4147.8|4135.8|4147.7|4135.7|0
1622170640000|2021-05-28 02:57:20|4149.6|4137.6|4149.6|4137.6|4149.6|4137.6|4149.6|4137.6|13
1622170650000|2021-05-28 02:57:30|4150.1|4138.1|4149.6|4137.6|4150.1|4138.1|4149.6|4137.6|1
1622170670000|2021-05-28 02:57:50|4150.1|4138.1|4150.1|4138.1|4150.1|4138.1|4150.1|4138.1|0
1622170680000|2021-05-28 02:58:00|4149.7|4137.7|4149.1|4137.1|4150.1|4138.1|4149.1|4137.1|0
1622170690000|2021-05-28 02:58:10|4148.6|4136.6|4153.5|4141.5|4153.5|4141.5|4148.6|4136.6|4
1622170700000|2021-05-28 02:58:20|4153.1|4141.1|4156.1|4144.1|4156.1|4144.1|4153.1|4141.1|1
1622170710000|2021-05-28 02:58:30|4156|4144|4155.6|4143.6|4156|4144|4155.1|4143.1|1
1622170740000|2021-05-28 02:59:00|4155.1|4143.1|4152.7|4140.7|4155.1|4143.1|4151.8|4139.8|8
1622170750000|2021-05-28 02:59:10|4153.2|4141.2|4153.7|4141.7|4153.7|4141.7|4152.8|4140.8|0
1622170760000|2021-05-28 02:59:20|4153.8|4141.8|4153.8|4141.8|4154.3|4142.3|4153.8|4141.8|0
1622170770000|2021-05-28 02:59:30|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|4153.2|4141.2|0
1622170780000|2021-05-28 02:59:40|4153.2|4141.2|4151.2|4139.2|4153.7|4141.7|4151.2|4139.2|0
1622170790000|2021-05-28 02:59:50|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|0
1622170800000|2021-05-28 03:00:00|4151.2|4139.2|4151.3|4139.3|4151.3|4139.3|4151.2|4139.2|0
1622170810000|2021-05-28 03:00:10|4152.2|4140.2|4153.2|4141.2|4153.2|4141.2|4149.8|4137.8|14
1622170820000|2021-05-28 03:00:20|4152.2|4140.2|4153.5|4141.5|4153.7|4141.7|4152.2|4140.2|0
1622170830000|2021-05-28 03:00:30|4153.7|4141.7|4156.6|4144.6|4156.6|4144.6|4153.7|4141.7|0
1622170840000|2021-05-28 03:00:40|4157.2|4145.2|4157.2|4145.2|4157.2|4145.2|4157.1|4145.1|0
1622170850000|2021-05-28 03:00:50|4157.1|4145.1|4157.1|4145.1|4157.2|4145.2|4156.6|4144.6|0
1622170860000|2021-05-28 03:01:00|4156.7|4144.7|4158.2|4146.2|4158.2|4146.2|4156.7|4144.7|0
1622170870000|2021-05-28 03:01:10|4158.7|4146.7|4163.2|4151.2|4163.2|4151.2|4158.7|4146.7|9
1622170880000|2021-05-28 03:01:20|4161.7|4149.7|4161.7|4149.7|4161.7|4149.7|4161.7|4149.7|8
1622170890000|2021-05-28 03:01:30|4161.3|4149.3|4161.7|4149.7|4162.2|4150.2|4160.7|4148.7|6
1622170900000|2021-05-28 03:01:40|4162.2|4150.2|4162.7|4150.7|4162.7|4150.7|4162.2|4150.2|0
1622170910000|2021-05-28 03:01:50|4162.3|4150.3|4161.3|4149.3|4162.3|4150.3|4161.3|4149.3|0
1622170920000|2021-05-28 03:02:00|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|0
1622170930000|2021-05-28 03:02:10|4160.3|4148.3|4161.3|4149.3|4161.3|4149.3|4160.3|4148.3|0
1622170950000|2021-05-28 03:02:30|4160.8|4148.8|4157.8|4145.8|4160.8|4148.8|4157.8|4145.8|0
1622170960000|2021-05-28 03:02:40|4157.3|4145.3|4157.3|4145.3|4157.3|4145.3|4157.3|4145.3|0
1622170970000|2021-05-28 03:02:50|4156.8|4144.8|4155.3|4143.3|4156.8|4144.8|4154.2|4142.2|0
1622170980000|2021-05-28 03:03:00|4154.8|4142.8|4154.3|4142.3|4155.3|4143.3|4154.3|4142.3|0
1622170990000|2021-05-28 03:03:10|4153.8|4141.8|4152.3|4140.3|4154.7|4142.7|4152.3|4140.3|1
1622171000000|2021-05-28 03:03:20|4151.4|4139.4|4151.7|4139.7|4151.7|4139.7|4150.3|4138.3|0
1622171010000|2021-05-28 03:03:30|4151.5|4139.5|4150.1|4138.1|4151.5|4139.5|4149.6|4137.6|3
1622171020000|2021-05-28 03:03:40|4149.7|4137.7|4149.1|4137.1|4150.1|4138.1|4148.6|4136.6|4
1622171030000|2021-05-28 03:03:50|4148.7|4136.7|4148.6|4136.6|4148.7|4136.7|4148.6|4136.6|1
1622171040000|2021-05-28 03:04:00|4149.1|4137.1|4149.7|4137.7|4149.7|4137.7|4149.1|4137.1|0
1622171060000|2021-05-28 03:04:20|4151.2|4139.2|4151.2|4139.2|4151.2|4139.2|4150.7|4138.7|0
1622171070000|2021-05-28 03:04:30|4151.7|4139.7|4152.2|4140.2|4152.2|4140.2|4151.7|4139.7|0
1622171080000|2021-05-28 03:04:40|4151.8|4139.8|4152.2|4140.2|4152.2|4140.2|4151.2|4139.2|0
1622171090000|2021-05-28 03:04:50|4152.7|4140.7|4153.2|4141.2|4154.2|4142.2|4152.7|4140.7|0
1622171100000|2021-05-28 03:05:00|4152.7|4140.7|4153.7|4141.7|4153.7|4141.7|4152.2|4140.2|0
1622171110000|2021-05-28 03:05:10|4153.8|4141.8|4154.2|4142.2|4154.2|4142.2|4153.8|4141.8|0
1622171120000|2021-05-28 03:05:20|4154.6|4142.6|4153.2|4141.2|4154.6|4142.6|4153.2|4141.2|0
1622171130000|2021-05-28 03:05:30|4153.7|4141.7|4150.7|4138.7|4153.7|4141.7|4150.7|4138.7|0
1622171140000|2021-05-28 03:05:40|4150.3|4138.3|4149.7|4137.7|4150.3|4138.3|4149.7|4137.7|0
1622171150000|2021-05-28 03:05:50|4149.8|4137.8|4153.1|4141.1|4153.6|4141.6|4149.8|4137.8|0
1622171160000|2021-05-28 03:06:00|4153.2|4141.2|4153.7|4141.7|4153.7|4141.7|4152.8|4140.8|0
1622171170000|2021-05-28 03:06:10|4153.6|4141.6|4154.3|4142.3|4154.7|4142.7|4153.6|4141.6|0
1622171180000|2021-05-28 03:06:20|4154.8|4142.8|4156.2|4144.2|4156.2|4144.2|4154.3|4142.3|20
1622171190000|2021-05-28 03:06:30|4156.6|4144.6|4157.7|4145.7|4157.7|4145.7|4156.2|4144.2|0
1622171200000|2021-05-28 03:06:40|4157.1|4145.1|4156.2|4144.2|4157.1|4145.1|4156.2|4144.2|0
1622171210000|2021-05-28 03:06:50|4155.3|4143.3|4154.2|4142.2|4155.3|4143.3|4153.7|4141.7|0
1622171220000|2021-05-28 03:07:00|4153.7|4141.7|4156.7|4144.7|4156.7|4144.7|4153.7|4141.7|0
1622171230000|2021-05-28 03:07:10|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|0
1622171240000|2021-05-28 03:07:20|4156.7|4144.7|4156.7|4144.7|4157.7|4145.7|4156.7|4144.7|0
1622171250000|2021-05-28 03:07:30|4156.2|4144.2|4152.7|4140.7|4156.2|4144.2|4152.7|4140.7|0
1622171260000|2021-05-28 03:07:40|4155.4|4143.4|4155.7|4143.7|4156.2|4144.2|4153.7|4141.7|1
1622171270000|2021-05-28 03:07:50|4154.7|4142.7|4155.2|4143.2|4155.7|4143.7|4154.2|4142.2|0
1622171280000|2021-05-28 03:08:00|4154.7|4142.7|4153.7|4141.7|4154.7|4142.7|4153.7|4141.7|0
1622171290000|2021-05-28 03:08:10|4153.2|4141.2|4153.2|4141.2|4153.2|4141.2|4153.2|4141.2|20
1622171300000|2021-05-28 03:08:20|4153.6|4141.6|4152.7|4140.7|4153.6|4141.6|4152.7|4140.7|0
1622171310000|2021-05-28 03:08:30|4152.2|4140.2|4151.7|4139.7|4152.2|4140.2|4151.7|4139.7|0
1622171330000|2021-05-28 03:08:50|4151.8|4139.8|4151.7|4139.7|4152.7|4140.7|4151.7|4139.7|1
1622171340000|2021-05-28 03:09:00|4151.2|4139.2|4152.2|4140.2|4152.2|4140.2|4150.7|4138.7|0
1622171350000|2021-05-28 03:09:10|4152.6|4140.6|4151.2|4139.2|4152.6|4140.6|4151.2|4139.2|0
1622171360000|2021-05-28 03:09:20|4150.7|4138.7|4151.7|4139.7|4151.7|4139.7|4150.6|4138.6|0
1622171370000|2021-05-28 03:09:30|4151.2|4139.2|4150.6|4138.6|4151.2|4139.2|4150.6|4138.6|0
1622171380000|2021-05-28 03:09:40|4150.1|4138.1|4150.1|4138.1|4150.1|4138.1|4150.1|4138.1|0
1622171390000|2021-05-28 03:09:50|4149.6|4137.6|4150.1|4138.1|4150.1|4138.1|4149.6|4137.6|0
1622171400000|2021-05-28 03:10:00|4150.6|4138.6|4150.1|4138.1|4150.7|4138.7|4150.1|4138.1|0
1622171410000|2021-05-28 03:10:10|4149.6|4137.6|4149.1|4137.1|4149.6|4137.6|4149.1|4137.1|5
1622171420000|2021-05-28 03:10:20|4149|4137|4147.1|4135.1|4149|4137|4147.1|4135.1|8
1622171430000|2021-05-28 03:10:30|4146.1|4134.1|4146.1|4134.1|4146.5|4134.5|4145.6|4133.6|14
1622171440000|2021-05-28 03:10:40|4145.6|4133.6|4145.6|4133.6|4146|4134|4145.6|4133.6|0
1622171450000|2021-05-28 03:10:50|4146|4134|4146.1|4134.1|4146.1|4134.1|4146|4134|0
1622171460000|2021-05-28 03:11:00|4146.6|4134.6|4146.1|4134.1|4147.1|4135.1|4146.1|4134.1|0
1622171470000|2021-05-28 03:11:10|4145.6|4133.6|4145.6|4133.6|4145.6|4133.6|4145.6|4133.6|0
1622171480000|2021-05-28 03:11:20|4146|4134|4145.6|4133.6|4146.6|4134.6|4145.6|4133.6|0
1622171500000|2021-05-28 03:11:40|4143.8|4131.8|4143.8|4131.8|4143.8|4131.8|4143.8|4131.8|6
1622171510000|2021-05-28 03:11:50|4143.7|4131.7|4143.7|4131.7|4143.7|4131.7|4143.7|4131.7|0
1622171520000|2021-05-28 03:12:00|4144.6|4132.6|4144.6|4132.6|4145.6|4133.6|4144.6|4132.6|2
1622171550000|2021-05-28 03:12:30|4145.1|4133.1|4145.6|4133.6|4145.6|4133.6|4145.1|4133.1|0
1622171560000|2021-05-28 03:12:40|4146|4134|4146.6|4134.6|4146.6|4134.6|4146|4134|0
1622171570000|2021-05-28 03:12:50|4145.6|4133.6|4145.1|4133.1|4145.6|4133.6|4145.1|4133.1|0
1622171580000|2021-05-28 03:13:00|4144.6|4132.6|4143.7|4131.7|4145.1|4133.1|4143.7|4131.7|15
1622171590000|2021-05-28 03:13:10|4143.8|4131.8|4145.7|4133.7|4146.1|4134.1|4143.8|4131.8|35
1622171600000|2021-05-28 03:13:20|4145.6|4133.6|4147.2|4135.2|4147.2|4135.2|4145.6|4133.6|0
1622171610000|2021-05-28 03:13:30|4147.7|4135.7|4147.7|4135.7|4147.7|4135.7|4147.7|4135.7|0
1622171620000|2021-05-28 03:13:40|4147.1|4135.1|4146.7|4134.7|4147.6|4135.6|4146.7|4134.7|0
1622171630000|2021-05-28 03:13:50|4146.6|4134.6|4144.1|4132.1|4146.6|4134.6|4144.1|4132.1|2
1622171650000|2021-05-28 03:14:10|4144.6|4132.6|4146.7|4134.7|4146.7|4134.7|4144.6|4132.6|0
1622171660000|2021-05-28 03:14:20|4147.2|4135.2|4146.7|4134.7|4147.2|4135.2|4146.7|4134.7|0
1622171670000|2021-05-28 03:14:30|4147.7|4135.7|4147.1|4135.1|4147.7|4135.7|4146.7|4134.7|0
1622171680000|2021-05-28 03:14:40|4146.7|4134.7|4146.7|4134.7|4147.7|4135.7|4146.7|4134.7|0
1622171700000|2021-05-28 03:15:00|4147.6|4135.6|4146.6|4134.6|4147.7|4135.7|4146.6|4134.6|0
1622171710000|2021-05-28 03:15:10|4145.7|4133.7|4144.6|4132.6|4145.7|4133.7|4144.6|4132.6|0
1622171720000|2021-05-28 03:15:20|4145.1|4133.1|4145.1|4133.1|4145.6|4133.6|4145.1|4133.1|1
1622171730000|2021-05-28 03:15:30|4144.6|4132.6|4144.1|4132.1|4144.6|4132.6|4144.1|4132.1|4
1622171740000|2021-05-28 03:15:40|4144.6|4132.6|4147.1|4135.1|4147.2|4135.2|4144.6|4132.6|1
1622171750000|2021-05-28 03:15:50|4147.2|4135.2|4147.7|4135.7|4147.7|4135.7|4146.7|4134.7|0
1622171760000|2021-05-28 03:16:00|4147.1|4135.1|4148.2|4136.2|4148.2|4136.2|4147.1|4135.1|0
1622171770000|2021-05-28 03:16:10|4147.3|4135.3|4148.2|4136.2|4148.2|4136.2|4147.1|4135.1|0
1622171780000|2021-05-28 03:16:20|4148.7|4136.7|4151.7|4139.7|4151.7|4139.7|4148.7|4136.7|1
1622171790000|2021-05-28 03:16:30|4151.6|4139.6|4149.6|4137.6|4151.6|4139.6|4148.4|4136.4|0
1622171800000|2021-05-28 03:16:40|4149.1|4137.1|4150.2|4138.2|4150.2|4138.2|4149.1|4137.1|0
1622171810000|2021-05-28 03:16:50|4150.6|4138.6|4150.6|4138.6|4151.1|4139.1|4150.2|4138.2|0
1622171820000|2021-05-28 03:17:00|4151.1|4139.1|4152.1|4140.1|4152.1|4140.1|4151.1|4139.1|0
1622171830000|2021-05-28 03:17:10|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|0
1622171840000|2021-05-28 03:17:20|4152.1|4140.1|4152.1|4140.1|4152.1|4140.1|4152.1|4140.1|0
1622171850000|2021-05-28 03:17:30|4152.2|4140.2|4152.7|4140.7|4152.7|4140.7|4152.2|4140.2|4
1622171870000|2021-05-28 03:17:50|4152.2|4140.2|4152.1|4140.1|4152.2|4140.2|4151.6|4139.6|0
1622171880000|2021-05-28 03:18:00|4152.7|4140.7|4152.2|4140.2|4152.7|4140.7|4152.2|4140.2|0
1622171890000|2021-05-28 03:18:10|4152.7|4140.7|4152.7|4140.7|4152.7|4140.7|4152.7|4140.7|0
1622171900000|2021-05-28 03:18:20|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|2
1622171910000|2021-05-28 03:18:30|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|0
1622171920000|2021-05-28 03:18:40|4152.8|4140.8|4151.7|4139.7|4152.8|4140.8|4151.7|4139.7|0
1622171940000|2021-05-28 03:19:00|4151.8|4139.8|4152.3|4140.3|4152.3|4140.3|4151.8|4139.8|1
1622171950000|2021-05-28 03:19:10|4152.2|4140.2|4150.7|4138.7|4152.2|4140.2|4150.2|4138.2|1
1622171960000|2021-05-28 03:19:20|4151.2|4139.2|4149.2|4137.2|4151.2|4139.2|4149.2|4137.2|0
1622171970000|2021-05-28 03:19:30|4149.1|4137.1|4148.6|4136.6|4149.1|4137.1|4148.1|4136.1|0
1622171980000|2021-05-28 03:19:40|4148.2|4136.2|4148.2|4136.2|4148.2|4136.2|4147.6|4135.6|0
1622171990000|2021-05-28 03:19:50|4147.8|4135.8|4147.2|4135.2|4148.1|4136.1|4146.6|4134.6|0
1622172000000|2021-05-28 03:20:00|4147.7|4135.7|4147.8|4135.8|4147.8|4135.8|4147.7|4135.7|0
1622172010000|2021-05-28 03:20:10|4147.3|4135.3|4145.6|4133.6|4147.3|4135.3|4145.6|4133.6|0
1622172020000|2021-05-28 03:20:20|4145.1|4133.1|4144.5|4132.5|4145.1|4133.1|4144.5|4132.5|0
1622172040000|2021-05-28 03:20:40|4145|4133|4146.6|4134.6|4146.6|4134.6|4145|4133|0
1622172050000|2021-05-28 03:20:50|4147.5|4135.5|4148.3|4136.3|4148.3|4136.3|4147.5|4135.5|0
1622172060000|2021-05-28 03:21:00|4148.2|4136.2|4148.7|4136.7|4148.7|4136.7|4148.2|4136.2|0
1622172070000|2021-05-28 03:21:10|4148.6|4136.6|4148.1|4136.1|4148.7|4136.7|4148.1|4136.1|0
1622172080000|2021-05-28 03:21:20|4148.2|4136.2|4148.1|4136.1|4148.2|4136.2|4148.1|4136.1|0
1622172090000|2021-05-28 03:21:30|4148.5|4136.5|4148.6|4136.6|4148.6|4136.6|4148.1|4136.1|0
1622172100000|2021-05-28 03:21:40|4149|4137|4149.1|4137.1|4149.1|4137.1|4149|4137|0
1622172110000|2021-05-28 03:21:50|4149.5|4137.5|4149.5|4137.5|4149.7|4137.7|4149.1|4137.1|0
1622172120000|2021-05-28 03:22:00|4150.1|4138.1|4150.6|4138.6|4150.6|4138.6|4150|4138|0
1622172130000|2021-05-28 03:22:10|4150.5|4138.5|4150.6|4138.6|4150.6|4138.6|4150.5|4138.5|0
1622172140000|2021-05-28 03:22:20|4149.7|4137.7|4150.1|4138.1|4150.6|4138.6|4149.7|4137.7|0
1622172150000|2021-05-28 03:22:30|4150.6|4138.6|4151.1|4139.1|4151.1|4139.1|4150.6|4138.6|0
1622172170000|2021-05-28 03:22:50|4150.6|4138.6|4151.6|4139.6|4151.7|4139.7|4150.6|4138.6|0
1622172180000|2021-05-28 03:23:00|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|0
1622172190000|2021-05-28 03:23:10|4151.6|4139.6|4149.2|4137.2|4151.6|4139.6|4149.1|4137.1|0
1622172200000|2021-05-28 03:23:20|4149.1|4137.1|4148.6|4136.6|4149.1|4137.1|4148.1|4136.1|0
1622172210000|2021-05-28 03:23:30|4148.1|4136.1|4149.6|4137.6|4149.6|4137.6|4147.6|4135.6|0
1622172220000|2021-05-28 03:23:40|4149.7|4137.7|4151.1|4139.1|4151.1|4139.1|4149.6|4137.6|0
1622172230000|2021-05-28 03:23:50|4150.6|4138.6|4150.1|4138.1|4151|4139|4149.6|4137.6|0
1622172240000|2021-05-28 03:24:00|4149.5|4137.5|4155.8|4143.8|4156.2|4144.2|4149.5|4137.5|6
1622172250000|2021-05-28 03:24:10|4155.3|4143.3|4154.8|4142.8|4155.3|4143.3|4154.7|4142.7|0
1622172260000|2021-05-28 03:24:20|4155.8|4143.8|4153.7|4141.7|4155.8|4143.8|4153.2|4141.2|0
1622172270000|2021-05-28 03:24:30|4153.3|4141.3|4158.2|4146.2|4158.2|4146.2|4151.7|4139.7|15
1622172280000|2021-05-28 03:24:40|4158.7|4146.7|4158.4|4146.4|4158.9|4146.9|4158.3|4146.3|19
1622172290000|2021-05-28 03:24:50|4157.9|4145.9|4158.3|4146.3|4158.3|4146.3|4157.9|4145.9|0
1622172300000|2021-05-28 03:25:00|4158.8|4146.8|4158.4|4146.4|4158.8|4146.8|4158.3|4146.3|1
1622172310000|2021-05-28 03:25:10|4158.8|4146.8|4157.9|4145.9|4158.9|4146.9|4157.9|4145.9|1
1622172320000|2021-05-28 03:25:20|4158.4|4146.4|4156.2|4144.2|4158.4|4146.4|4156.2|4144.2|0
1622172330000|2021-05-28 03:25:30|4155.8|4143.8|4155.7|4143.7|4155.8|4143.8|4155.7|4143.7|0
1622172340000|2021-05-28 03:25:40|4155.3|4143.3|4153.3|4141.3|4155.8|4143.8|4152.9|4140.9|0
1622172350000|2021-05-28 03:25:50|4152.9|4140.9|4152.3|4140.3|4152.9|4140.9|4152.3|4140.3|1
1622172360000|2021-05-28 03:26:00|4152.8|4140.8|4152.8|4140.8|4152.9|4140.9|4151.8|4139.8|0
1622172370000|2021-05-28 03:26:10|4153.7|4141.7|4153.8|4141.8|4154.3|4142.3|4153.7|4141.7|0
1622172380000|2021-05-28 03:26:20|4153.3|4141.3|4153.4|4141.4|4153.8|4141.8|4153.3|4141.3|0
1622172390000|2021-05-28 03:26:30|4152.9|4140.9|4154.4|4142.4|4154.4|4142.4|4151.9|4139.9|0
1622172400000|2021-05-28 03:26:40|4153.9|4141.9|4151.9|4139.9|4153.9|4141.9|4151.9|4139.9|0
1622172410000|2021-05-28 03:26:50|4152.4|4140.4|4145.8|4133.8|4152.4|4140.4|4145.8|4133.8|2
1622172430000|2021-05-28 03:27:10|||||||||10
1622172440000|2021-05-28 03:27:20|4146.3|4134.3|4146.8|4134.8|4146.8|4134.8|4146.3|4134.3|0
1622172450000|2021-05-28 03:27:30|4147.3|4135.3|4149.3|4137.3|4149.8|4137.8|4147.3|4135.3|0
1622172460000|2021-05-28 03:27:40|4148.8|4136.8|4150.3|4138.3|4150.3|4138.3|4148.8|4136.8|0
1622172470000|2021-05-28 03:27:50|4149.9|4137.9|4151.8|4139.8|4151.8|4139.8|4149.9|4137.9|0
1622172480000|2021-05-28 03:28:00|4151.4|4139.4|4152.3|4140.3|4152.3|4140.3|4151.3|4139.3|0
1622172500000|2021-05-28 03:28:20|4151.8|4139.8|4150.8|4138.8|4151.8|4139.8|4148.9|4135.3|7
1622172510000|2021-05-28 03:28:30|4151.3|4139.3|4151.3|4139.3|4151.3|4139.3|4151.3|4139.3|0
1622172530000|2021-05-28 03:28:50|4150.8|4138.8|4152.3|4136.3|4152.3|4138.8|4149.8|4136.3|0
1622172540000|2021-05-28 03:29:00|4149.8|4137.8|4149.3|4137.3|4150.2|4138.2|4148.8|4136.8|0
1622172560000|2021-05-28 03:29:20|4149.8|4137.8|4149.9|4137.9|4151.3|4139.3|4149.8|4137.8|0
1622172570000|2021-05-28 03:29:30|4149.8|4137.8|4150.7|4138.7|4150.8|4138.8|4149.8|4137.8|0
1622172580000|2021-05-28 03:29:40|4151.3|4139.3|4150.9|4138.9|4151.8|4139.8|4150.9|4138.9|0
1622172590000|2021-05-28 03:29:50|4150.3|4138.3|4149.8|4137.8|4150.8|4138.8|4148.8|4136.8|0
1622172600000|2021-05-28 03:30:00|4150.2|4138.2|4148.8|4136.8|4150.3|4138.3|4148.8|4136.8|0
1622172610000|2021-05-28 03:30:10|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|0
1622172620000|2021-05-28 03:30:20|4149.2|4137.2|4150.3|4138.3|4150.3|4138.3|4149.2|4137.2|0
1622172630000|2021-05-28 03:30:30|4149.8|4137.8|4150.3|4138.3|4150.3|4138.3|4149.8|4137.8|0
1622172640000|2021-05-28 03:30:40|4150.2|4138.2|4149.3|4137.3|4150.2|4138.2|4149.3|4137.3|0
1622172650000|2021-05-28 03:30:50|4148.8|4136.8|4146.8|4134.8|4148.8|4136.8|4146.8|4134.8|0
1622172660000|2021-05-28 03:31:00|4147.3|4135.3|4146.8|4134.8|4147.3|4135.3|4146.8|4134.8|0
1622172670000|2021-05-28 03:31:10|4147.2|4135.2|4147.3|4135.3|4147.3|4135.3|4147.2|4135.2|0
1622172700000|2021-05-28 03:31:40|4146.8|4134.8|4144.7|4132.7|4146.8|4134.8|4144.7|4132.7|0
1622172710000|2021-05-28 03:31:50|4144.3|4132.3|4145.3|4133.3|4145.3|4133.3|4144.3|4132.3|5
1622172720000|2021-05-28 03:32:00|4144.9|4132.9|4144.8|4132.8|4144.9|4132.9|4144.8|4132.8|0
1622172730000|2021-05-28 03:32:10|4145.3|4133.3|4146.3|4134.3|4146.3|4134.3|4145.3|4133.3|0
1622172740000|2021-05-28 03:32:20|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|0
1622172750000|2021-05-28 03:32:30|4146.7|4134.7|4146.8|4134.8|4146.8|4134.8|4146.2|4134.2|0
1622172760000|2021-05-28 03:32:40|4147.3|4135.3|4146.7|4134.7|4147.3|4135.3|4146.7|4134.7|0
1622172770000|2021-05-28 03:32:50|4146.3|4134.3|4146.3|4134.3|4146.8|4134.8|4146.3|4134.3|0
1622172780000|2021-05-28 03:33:00|4146.7|4134.7|4146.8|4134.8|4146.8|4134.8|4146.7|4134.7|0
1622172800000|2021-05-28 03:33:20|4148.2|4136.2|4149.3|4137.3|4149.3|4137.3|4148.2|4136.2|0
1622172810000|2021-05-28 03:33:30|4148.8|4136.8|4149.3|4137.3|4149.7|4137.7|4148.8|4136.8|0
1622172820000|2021-05-28 03:33:40|4149.7|4137.7|4149.3|4137.3|4149.8|4137.8|4149.3|4137.3|0
1622172830000|2021-05-28 03:33:50|4148.8|4136.8|4153.3|4141.3|4153.3|4141.3|4148.3|4136.3|0
1622172840000|2021-05-28 03:34:00|4152.7|4140.7|4152.7|4140.7|4152.7|4140.7|4152.7|4140.7|0
1622172850000|2021-05-28 03:34:10|4153.1|4141.1|4152.7|4140.7|4153.2|4141.2|4152.7|4140.7|0
1622172860000|2021-05-28 03:34:20|4153.2|4141.2|4153.2|4141.2|4153.2|4141.2|4153.2|4141.2|0
1622172870000|2021-05-28 03:34:30|4153.3|4141.3|4153.2|4141.2|4153.3|4141.3|4152.8|4140.8|0
1622172880000|2021-05-28 03:34:40|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|0
1622172890000|2021-05-28 03:34:50|4153.2|4141.2|4153.3|4141.3|4153.3|4141.3|4153.2|4141.2|0
1622172900000|2021-05-28 03:35:00|4151.4|4139.4|4151.3|4139.3|4151.8|4139.8|4151.3|4139.3|0
1622172910000|2021-05-28 03:35:10|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|0
1622172920000|2021-05-28 03:35:20|4151.2|4139.2|4149.8|4137.8|4151.3|4139.3|4149.8|4137.8|0
1622172930000|2021-05-28 03:35:30|4150.3|4138.3|4150.3|4138.3|4150.3|4138.3|4150.3|4138.3|0
1622172940000|2021-05-28 03:35:40|4150.2|4138.2|4150.2|4138.2|4150.2|4138.2|4150.2|4138.2|0
1622173010000|2021-05-28 03:36:50|4150.7|4138.7|4150.2|4138.2|4150.7|4138.7|4149.8|4137.8|0
1622173040000|2021-05-28 03:37:20|4150.7|4138.7|4152.2|4140.2|4152.2|4140.2|4150.7|4138.7|0
1622173050000|2021-05-28 03:37:30|4152.7|4140.7|4152.7|4140.7|4152.7|4140.7|4152.7|4140.7|0
1622173070000|2021-05-28 03:37:50|4153.2|4141.2|4153.2|4141.2|4153.2|4141.2|4153.2|4141.2|0
1622173080000|2021-05-28 03:38:00|4154.2|4142.2|4156.2|4144.2|4156.2|4144.2|4154.2|4142.2|0
1622173090000|2021-05-28 03:38:10|4156.7|4144.7|4156.2|4144.2|4157.2|4145.2|4155.8|4143.8|0
1622173110000|2021-05-28 03:38:30|4156.7|4144.7|4156.2|4144.2|4156.7|4144.7|4156.2|4144.2|0
1622173130000|2021-05-28 03:38:50|4155.7|4143.7|4155.7|4143.7|4155.7|4143.7|4155.7|4143.7|0
1622173140000|2021-05-28 03:39:00|4154.8|4142.8|4154.7|4142.7|4154.8|4142.8|4154.2|4142.2|0
1622173150000|2021-05-28 03:39:10|4154.2|4142.2|4153.2|4141.2|4154.2|4142.2|4153.2|4141.2|0
1622173160000|2021-05-28 03:39:20|4152.8|4140.8|4153.7|4141.7|4153.7|4141.7|4152.8|4140.8|0
1622173170000|2021-05-28 03:39:30|4154.2|4142.2|4155.2|4143.2|4156.1|4144.1|4154.2|4142.2|1
1622173180000|2021-05-28 03:39:40|4155.6|4143.6|4155.7|4143.7|4155.7|4143.7|4155.6|4143.6|0
1622173190000|2021-05-28 03:39:50|4155.2|4143.2|4155.2|4143.2|4155.2|4143.2|4155.2|4143.2|0
1622173200000|2021-05-28 03:40:00|4155.6|4143.6|4155.7|4143.7|4155.7|4143.7|4155.6|4143.6|0
1622173230000|2021-05-28 03:40:30|4156.1|4144.1|4156.1|4144.1|4156.1|4144.1|4156.1|4144.1|0
1622173240000|2021-05-28 03:40:40|4155.7|4143.7|4153.7|4141.7|4155.7|4143.7|4153.2|4141.2|1
1622173250000|2021-05-28 03:40:50|4153.3|4141.3|4157.2|4145.2|4157.2|4145.2|4153.1|4141.1|0
1622173270000|2021-05-28 03:41:10|4155.9|4143.9|4156.2|4144.2|4156.2|4144.2|4155.2|4143.2|0
1622173280000|2021-05-28 03:41:20|||||||||1
1622173290000|2021-05-28 03:41:30|4155.2|4143.2|4156.1|4144.1|4156.1|4144.1|4155.2|4143.2|0
1622173300000|2021-05-28 03:41:40|4155.2|4143.2|4156.2|4144.2|4156.2|4144.2|4155.2|4143.2|0
1622173310000|2021-05-28 03:41:50|4155.7|4143.7|4156.2|4144.2|4156.2|4144.2|4155.7|4143.7|0
1622173320000|2021-05-28 03:42:00|4157.1|4145.1|4157.2|4145.2|4158.2|4146.2|4157.1|4145.1|1
1622173330000|2021-05-28 03:42:10|4157.7|4145.7|4157.7|4145.7|4157.7|4145.7|4157.7|4145.7|0
1622173340000|2021-05-28 03:42:20|4157.2|4145.2|4157.2|4145.2|4157.2|4145.2|4157.2|4145.2|0
1622173390000|2021-05-28 03:43:10|4156.8|4144.8|4155.2|4143.2|4156.8|4144.8|4155.2|4143.2|2
1622173400000|2021-05-28 03:43:20|4155.7|4143.7|4155.2|4143.2|4155.7|4143.7|4155.2|4143.2|0
1622173410000|2021-05-28 03:43:30|4154.8|4142.8|4155.8|4143.8|4155.8|4143.8|4153.3|4141.3|1
1622173420000|2021-05-28 03:43:40|4155.3|4143.3|4154.8|4142.8|4155.8|4143.8|4154.3|4142.3|0
1622173430000|2021-05-28 03:43:50|4155.3|4143.3|4155.8|4143.8|4155.8|4143.8|4155.3|4143.3|0
1622173440000|2021-05-28 03:44:00|4156.2|4144.2|4158.9|4146.9|4158.9|4146.9|4156.2|4144.2|0
1622173450000|2021-05-28 03:44:10|||||||||1
1622173460000|2021-05-28 03:44:20|4158.4|4146.4|4158.4|4146.4|4158.4|4146.4|4158.4|4146.4|1
1622173470000|2021-05-28 03:44:30|4158.3|4146.3|4158.4|4146.4|4158.9|4146.9|4158.3|4146.3|0
1622173480000|2021-05-28 03:44:40|4157.9|4145.9|4156.9|4144.9|4157.9|4145.9|4156.9|4144.9|0
1622173490000|2021-05-28 03:44:50|4156.4|4144.4|4156.3|4144.3|4156.4|4144.4|4156.2|4144.2|0
1622173500000|2021-05-28 03:45:00|4156.2|4144.2|4156.3|4144.3|4156.3|4144.3|4155.8|4143.8|0
1622173510000|2021-05-28 03:45:10|||||||||2
1622173520000|2021-05-28 03:45:20|4156.4|4144.4|4156.3|4144.3|4156.4|4144.4|4156.3|4144.3|0
1622173610000|2021-05-28 03:46:50|4156.4|4144.4|4156.9|4144.9|4156.9|4144.9|4156.4|4144.4|0
1622173620000|2021-05-28 03:47:00|4156.3|4144.3|4156.4|4144.4|4156.9|4144.9|4156.3|4144.3|0
1622173630000|2021-05-28 03:47:10|4153.8|4141.8|4152.9|4140.9|4153.8|4141.8|4152.9|4140.9|1
1622173640000|2021-05-28 03:47:20|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|0
1622173650000|2021-05-28 03:47:30|4151.9|4139.9|4152.3|4140.3|4152.3|4140.3|4151.9|4139.9|0
1622173660000|2021-05-28 03:47:40|4153.3|4141.3|4152.3|4140.3|4153.8|4141.8|4152.3|4140.3|0
1622173670000|2021-05-28 03:47:50|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|4152.3|4140.3|0
1622173680000|2021-05-28 03:48:00|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|0
1622173690000|2021-05-28 03:48:10|4151.8|4139.8|4151.8|4139.8|4151.8|4139.8|4151.8|4139.8|0
1622173700000|2021-05-28 03:48:20|4152.3|4140.3|4154.3|4142.3|4154.3|4142.3|4152.3|4140.3|0
1622173710000|2021-05-28 03:48:30|4153.8|4141.8|4154.8|4142.8|4154.8|4142.8|4153.8|4141.8|0
1622173720000|2021-05-28 03:48:40|4154.3|4142.3|4153.9|4141.9|4154.3|4142.3|4153.9|4141.9|0
1622173730000|2021-05-28 03:48:50|4153.8|4141.8|4153.8|4141.8|4153.8|4141.8|4153.8|4141.8|0
1622173740000|2021-05-28 03:49:00|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|0
1622173770000|2021-05-28 03:49:30|4154.8|4142.8|4156.4|4144.4|4156.4|4144.4|4154.8|4142.8|0
1622173790000|2021-05-28 03:49:50|4156.9|4144.9|4156.9|4144.9|4156.9|4144.9|4156.9|4144.9|0
1622173800000|2021-05-28 03:50:00|4157.9|4145.9|4156.9|4144.9|4158.3|4146.3|4156.9|4144.9|3
1622173810000|2021-05-28 03:50:10|4156.3|4144.3|4158.9|4146.9|4158.9|4146.9|4155.3|4143.3|4
1622173820000|2021-05-28 03:50:20|4159.3|4147.3|4158.4|4146.4|4159.9|4147.9|4158.4|4146.4|0
1622173830000|2021-05-28 03:50:30|4157.9|4145.9|4157.9|4145.9|4157.9|4145.9|4157.9|4145.9|0
1622173850000|2021-05-28 03:50:50|4156.9|4144.9|4156.9|4144.9|4156.9|4144.9|4156.9|4144.9|0
1622173860000|2021-05-28 03:51:00|4156|4144|4156.4|4144.4|4156.7|4144.7|4155.9|4143.9|0
1622173870000|2021-05-28 03:51:10|4155.9|4143.9|4155.4|4143.4|4155.9|4143.9|4155.4|4143.4|0
1622173890000|2021-05-28 03:51:30|4154.9|4142.9|4156.9|4144.9|4157.4|4145.4|4154.9|4142.9|0
1622173900000|2021-05-28 03:51:40|4157.4|4145.4|4159.9|4147.9|4159.9|4147.9|4157.4|4145.4|0
1622173910000|2021-05-28 03:51:50|4164|4152|4164|4152|4164|4152|4164|4152|5
1622173920000|2021-05-28 03:52:00|4164.1|4152.1|4167.9|4155.9|4167.9|4155.9|4162.7|4142.7|3
1622173930000|2021-05-28 03:52:10|4166.8|4154.8|4169.1|4157.1|4169.1|4157.1|4165.9|4153.9|2
1622173940000|2021-05-28 03:52:20|4168.6|4156.6|4167.4|4155.4|4169.1|4157.1|4167.4|4155.4|0
1622173950000|2021-05-28 03:52:30|4165|4153|4164.5|4152.5|4165|4153|4164|4152|1
1622173960000|2021-05-28 03:52:40|4164|4152|4166|4154|4166|4154|4164|4152|0
1622173970000|2021-05-28 03:52:50|4165|4153|4166|4154|4166|4154|4165|4153|0
1622173980000|2021-05-28 03:53:00|4164.1|4152.1|4167|4155|4167|4155|4164.1|4152.1|10
1622173990000|2021-05-28 03:53:10|4167.5|4155.5|4168|4156|4168|4156|4167.5|4155.5|0
1622174000000|2021-05-28 03:53:20|4168.5|4156.5|4167.5|4155.5|4168.5|4156.5|4167.5|4155.5|2
1622174010000|2021-05-28 03:53:30|4167|4155|4167.5|4155.5|4167.5|4155.5|4167|4155|0
1622174020000|2021-05-28 03:53:40|4167|4155|4167.5|4155.5|4167.5|4155.5|4167|4155|0
1622174030000|2021-05-28 03:53:50|4167|4155|4166|4154|4167|4155|4166|4154|0
1622174040000|2021-05-28 03:54:00|4166.5|4154.5|4166.5|4154.5|4167.3|4155.3|4165.5|4153.5|0
1622174050000|2021-05-28 03:54:10|4166.1|4154.1|4165.5|4153.5|4166.1|4154.1|4165.5|4153.5|0
1622174060000|2021-05-28 03:54:20|4166|4154|4166|4154|4166|4154|4166|4154|0
1622174070000|2021-05-28 03:54:30|4165.5|4153.5|4165.5|4153.5|4165.5|4153.5|4165.5|4153.5|0
1622174080000|2021-05-28 03:54:40|4165.9|4153.9|4165.9|4153.9|4166|4154|4165.5|4153.5|0
1622174090000|2021-05-28 03:54:50|4166.4|4154.4|4167.5|4155.5|4167.5|4155.5|4166.4|4154.4|0
1622174100000|2021-05-28 03:55:00|4166.5|4154.5|4166.9|4154.9|4167|4155|4165.7|4153.7|0
1622174110000|2021-05-28 03:55:10|4167|4155|4168.1|4156.1|4168.1|4156.1|4167|4155|0
1622174120000|2021-05-28 03:55:20|4167.6|4155.6|4168.1|4156.1|4168.1|4156.1|4167.6|4155.6|0
1622174130000|2021-05-28 03:55:30|4167|4155|4166.5|4154.5|4167|4155|4166.5|4154.5|0
1622174140000|2021-05-28 03:55:40|4166|4154|4166|4154|4166.4|4154.4|4166|4154|0
1622174150000|2021-05-28 03:55:50|4165.6|4153.6|4164|4152|4166|4154|4164|4152|2
1622174160000|2021-05-28 03:56:00|4163.5|4151.5|4164|4152|4164.9|4152.9|4163|4151|0
1622174170000|2021-05-28 03:56:10|4163.5|4151.5|4163|4151|4163.5|4151.5|4162.5|4150.5|0
1622174180000|2021-05-28 03:56:20|4163.5|4151.5|4163.5|4151.5|4163.5|4151.5|4163.5|4151.5|0
1622174200000|2021-05-28 03:56:40|4163|4151|4163|4151|4163|4151|4163|4151|0
1622174210000|2021-05-28 03:56:50|4163.5|4151.5|4163.5|4151.5|4163.5|4151.5|4163.5|4151.5|0
1622174220000|2021-05-28 03:57:00|4162.5|4150.5|4164|4152|4164.9|4152.9|4162.5|4150.5|0
1622174230000|2021-05-28 03:57:10|4164.5|4152.5|4162.5|4150.5|4164.5|4152.5|4162|4150|0
1622174240000|2021-05-28 03:57:20|4163.5|4151.5|4165|4153|4165|4153|4163.5|4151.5|0
1622174250000|2021-05-28 03:57:30|4165.5|4153.5|4165.5|4153.5|4165.5|4153.5|4165.5|4153.5|0
1622174270000|2021-05-28 03:57:50|4165|4153|4165.4|4153.4|4165.4|4153.4|4165|4153|0
1622174280000|2021-05-28 03:58:00|4162.5|4150.5|4163|4151|4163.4|4151.4|4162.5|4150.5|1
1622174290000|2021-05-28 03:58:10|4163.5|4151.5|4163.5|4151.5|4164|4152|4163.5|4151.5|0
1622174300000|2021-05-28 03:58:20|4164.5|4152.5|4165|4153|4165.5|4153.5|4164.5|4152.5|0
1622174310000|2021-05-28 03:58:30|4164.5|4152.5|4165.5|4153.5|4165.5|4153.5|4164.5|4152.5|0
1622174320000|2021-05-28 03:58:40|4166.8|4154.8|4166.9|4154.9|4166.9|4154.9|4166.8|4154.8|0
1622174330000|2021-05-28 03:58:50|4167|4155|4167.5|4155.5|4167.5|4155.5|4166.6|4154.6|0
1622174340000|2021-05-28 03:59:00|4168.4|4156.4|4168.5|4156.5|4168.5|4156.5|4168.4|4156.4|3
1622174350000|2021-05-28 03:59:10|4169|4157|4169|4157|4169|4157|4169|4157|0
1622174360000|2021-05-28 03:59:20|4168.5|4156.5|4169|4157|4169|4157|4168.5|4156.5|0
1622174370000|2021-05-28 03:59:30|4168.6|4156.6|4167|4155|4168.6|4156.6|4167|4155|0
1622174380000|2021-05-28 03:59:40|4167.4|4155.4|4167|4155|4167.4|4155.4|4166.5|4154.5|0
1622174390000|2021-05-28 03:59:50|4167.5|4155.5|4167.5|4155.5|4167.5|4155.5|4167.5|4155.5|0
1622174400000|2021-05-28 04:00:00|4167|4155|4168.5|4156.5|4168.5|4156.5|4167|4155|0
1622174410000|2021-05-28 04:00:10|4169|4157|4171.1|4159.1|4171.1|4159.1|4169|4157|2
1622174420000|2021-05-28 04:00:20|4170.6|4158.6|4171.1|4159.1|4171.1|4159.1|4168.6|4156.6|4
1622174430000|2021-05-28 04:00:30|4171.2|4159.2|4171.2|4159.2|4171.2|4159.2|4171.2|4159.2|1
1622174440000|2021-05-28 04:00:40|4175.6|4163.6|4180.4|4168.4|4180.4|4168.4|4175.6|4163.6|7
1622174450000|2021-05-28 04:00:50|4180|4168|4188.7|4176.7|4188.7|4176.7|4179|4167|5
1622174460000|2021-05-28 04:01:00|4189.2|4177.2|4188.6|4176.6|4189.3|4177.3|4188.2|4176.2|3
1622174470000|2021-05-28 04:01:10|4188.2|4176.2|4189.2|4177.2|4189.2|4177.2|4188.2|4176.2|4
1622174480000|2021-05-28 04:01:20|4188.7|4176.7|4188.9|4176.9|4189.3|4177.3|4188.7|4176.7|0
1622174490000|2021-05-28 04:01:30|4188.7|4176.7|4188.1|4176.1|4189.4|4177.4|4171.2|4155.2|0
1622174500000|2021-05-28 04:01:40|4188.2|4176.2|4188.2|4176.2|4188.7|4176.7|4187.1|4175.1|0
1622174520000|2021-05-28 04:02:00|4187.7|4175.7|4188.1|4176.1|4188.1|4176.1|4187.7|4175.7|0
1622174530000|2021-05-28 04:02:10|4187.7|4175.7|4188.1|4176.1|4188.1|4176.1|4187.6|4175.6|0
1622174540000|2021-05-28 04:02:20|4187.6|4175.6|4189.3|4177.3|4189.3|4177.3|4187.6|4175.6|11
1622174550000|2021-05-28 04:02:30|4187.3|4167.3|4190.7|4178.7|4191.3|4179.3|4183.3|4167.3|18
1622174560000|2021-05-28 04:02:40|4190.2|4178.2|4188.2|4176.2|4190.7|4178.7|4187.8|4175.8|0
1622174570000|2021-05-28 04:02:50|4187.8|4175.8|4187.8|4175.8|4188.3|4176.3|4187.8|4175.8|0
1622174580000|2021-05-28 04:03:00|4187.7|4175.7|4186.8|4174.8|4188.2|4176.2|4186.3|4174.3|0
1622174610000|2021-05-28 04:03:30|4187.8|4175.8|4191.8|4179.8|4191.8|4179.8|4187.8|4175.8|4
1622174620000|2021-05-28 04:03:40|4192.2|4180.2|4192.1|4180.1|4192.2|4180.2|4192.1|4180.1|1
1622174630000|2021-05-28 04:03:50|4192.3|4180.3|4192.2|4180.2|4192.3|4180.3|4192.2|4180.2|8
1622174640000|2021-05-28 04:04:00|4192.1|4180.1|4192.2|4180.2|4192.2|4180.2|4192.1|4180.1|1
1622174650000|2021-05-28 04:04:10|4192.3|4180.3|4192.3|4180.3|4192.3|4180.3|4192.3|4180.3|0
1622174660000|2021-05-28 04:04:20|4192.2|4180.2|4193.2|4181.2|4193.2|4181.2|4192.2|4180.2|5
1622174670000|2021-05-28 04:04:30|4193.7|4181.7|4193.2|4181.2|4193.7|4181.7|4193.2|4181.2|0
1622174680000|2021-05-28 04:04:40|4191.8|4179.8|4192.2|4180.2|4192.2|4180.2|4191.3|4179.3|1
1622174690000|2021-05-28 04:04:50|4191.7|4179.7|4191.7|4179.7|4191.7|4179.7|4191.7|4179.7|0
1622174700000|2021-05-28 04:05:00|4192.2|4180.2|4193.2|4181.2|4193.2|4181.2|4192.2|4180.2|0
1622174710000|2021-05-28 04:05:10|4193.3|4181.3|4193.3|4181.3|4193.3|4181.3|4193.3|4181.3|0
1622174720000|2021-05-28 04:05:20|4193.2|4181.2|4193.3|4181.3|4193.8|4181.8|4193.2|4181.2|0
1622174730000|2021-05-28 04:05:30|4193.2|4181.2|4191.2|4179.2|4193.2|4181.2|4190.7|4178.7|1
1622174740000|2021-05-28 04:05:40|4190.7|4178.7|4189.7|4177.7|4190.7|4178.7|4189.7|4177.7|1
1622174750000|2021-05-28 04:05:50|4189.2|4177.2|4189.6|4177.6|4189.7|4177.7|4189.2|4177.2|0
1622174760000|2021-05-28 04:06:00|4190.7|4178.7|4192.1|4180.1|4192.1|4180.1|4190.7|4178.7|3
1622174790000|2021-05-28 04:06:30|4191.6|4179.6|4191.6|4179.6|4191.6|4179.6|4191.6|4179.6|0
1622174800000|2021-05-28 04:06:40|4192.1|4180.1|4192|4180|4192.1|4180.1|4191.5|4179.5|0
1622174810000|2021-05-28 04:06:50|4191.6|4179.6|4192.1|4180.1|4192.1|4180.1|4191.6|4179.6|0
1622174820000|2021-05-28 04:07:00|4190.3|4178.3|4191.2|4179.2|4191.2|4179.2|4190.3|4178.3|1
1622174830000|2021-05-28 04:07:10|4191.1|4179.1|4190.7|4178.7|4191.1|4179.1|4190.2|4178.2|1
1622174840000|2021-05-28 04:07:20|4190.6|4178.6|4190.6|4178.6|4190.6|4178.6|4190.6|4178.6|0
1622174850000|2021-05-28 04:07:30|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|1
1622174860000|2021-05-28 04:07:40|4187.7|4175.7|4188.1|4176.1|4188.1|4176.1|4187.6|4175.6|0
1622174870000|2021-05-28 04:07:50|4188.6|4176.6|4188.1|4176.1|4189.1|4177.1|4188.1|4176.1|0
1622174880000|2021-05-28 04:08:00|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|0
1622174890000|2021-05-28 04:08:10|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|0
1622174900000|2021-05-28 04:08:20|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|4187.1|4175.1|1
1622174910000|2021-05-28 04:08:30|4187.2|4175.2|4187.1|4175.1|4187.6|4175.6|4187.1|4175.1|0
1622174950000|2021-05-28 04:09:10|4186.8|4174.8|4185.6|4173.6|4186.8|4174.8|4185.6|4173.6|4
1622174960000|2021-05-28 04:09:20|4185.2|4173.2|4185.1|4173.1|4185.2|4173.2|4185.1|4173.1|0
1622174980000|2021-05-28 04:09:40|4186.1|4174.1|4186.1|4174.1|4186.1|4174.1|4186.1|4174.1|0
1622174990000|2021-05-28 04:09:50|4186.2|4174.2|4190.2|4178.2|4190.2|4178.2|4186.2|4174.2|2
1622175000000|2021-05-28 04:10:00|4190.1|4178.1|4190.7|4178.7|4190.7|4178.7|4190.1|4178.1|0
1622175010000|2021-05-28 04:10:10|4191.2|4179.2|4191.2|4179.2|4191.2|4179.2|4191.2|4179.2|1
1622175020000|2021-05-28 04:10:20|4191.1|4179.1|4193.4|4181.4|4193.4|4181.4|4191.1|4179.1|8
1622175030000|2021-05-28 04:10:30|4193.8|4181.8|4194.3|4182.3|4194.3|4182.3|4193.8|4181.8|7
1622175040000|2021-05-28 04:10:40|4195.2|4183.2|4198.8|4186.8|4198.8|4186.8|4195.2|4183.2|6
1622175050000|2021-05-28 04:10:50|4198.3|4186.3|4199.3|4187.3|4199.3|4187.3|4198.3|4186.3|14
1622175060000|2021-05-28 04:11:00|4198.9|4186.9|4199|4187|4199.4|4187.4|4198.7|4186.7|18
1622175070000|2021-05-28 04:11:10|4199.5|4187.5|4199|4187|4199.5|4187.5|4199|4187|5
1622175080000|2021-05-28 04:11:20|4198.9|4186.9|4197.3|4185.3|4198.9|4186.9|4197.3|4185.3|3
1622175090000|2021-05-28 04:11:30|4197.4|4185.4|4197.4|4185.4|4197.4|4185.4|4197.4|4185.4|0
1622175100000|2021-05-28 04:11:40|4197.3|4185.3|4195.8|4183.8|4197.3|4185.3|4195.8|4183.8|2
1622175110000|2021-05-28 04:11:50|4195.3|4183.3|4195.2|4183.2|4195.7|4183.7|4195.2|4183.2|0
1622175120000|2021-05-28 04:12:00|4193.9|4181.9|4194.9|4182.9|4194.9|4182.9|4193.9|4181.9|2
1622175130000|2021-05-28 04:12:10|4195.8|4183.8|4195.9|4183.9|4195.9|4183.9|4195.4|4183.4|0
1622175140000|2021-05-28 04:12:20|4195.5|4183.5|4195.4|4183.4|4195.5|4183.5|4195.4|4183.4|0
1622175150000|2021-05-28 04:12:30|4194.9|4182.9|4194.4|4182.4|4194.9|4182.9|4194.4|4182.4|0
1622175160000|2021-05-28 04:12:40|4193.4|4181.4|4193.9|4181.9|4193.9|4181.9|4193.4|4181.4|0
1622175170000|2021-05-28 04:12:50|4194.4|4182.4|4195|4183|4195|4183|4193.4|4181.4|0
1622175180000|2021-05-28 04:13:00|4194.1|4182.1|4195.4|4183.4|4195.5|4183.5|4194.1|4182.1|0
1622175190000|2021-05-28 04:13:10|4176.2|4156.2|4192.7|4180.7|4192.7|4180.7|4172.2|4156.2|2
1622175200000|2021-05-28 04:13:20|4192.8|4180.8|4192.1|4180.1|4192.8|4180.8|4192.1|4180.1|1
1622175210000|2021-05-28 04:13:30|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|0
1622175240000|2021-05-28 04:14:00|4192.1|4180.1|4192|4180|4192.1|4180.1|4191.6|4179.6|0
1622175260000|2021-05-28 04:14:20|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|4192|4180|0
1622175270000|2021-05-28 04:14:30|4192|4180|4192|4180|4192|4180|4192|4180|0
1622175280000|2021-05-28 04:14:40|4191.5|4179.5|4191.5|4179.5|4191.5|4179.5|4191.5|4179.5|1
1622175300000|2021-05-28 04:15:00|4192|4180|4192|4180|4192.1|4180.1|4192|4180|0
1622175310000|2021-05-28 04:15:10|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|0
1622175320000|2021-05-28 04:15:20|||||||||1
1622175330000|2021-05-28 04:15:30|4191.2|4179.2|4192|4180|4192.1|4180.1|4191.1|4179.1|0
1622175340000|2021-05-28 04:15:40|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|0
1622175350000|2021-05-28 04:15:50|4192|4180|4192|4180|4192|4180|4192|4180|0
1622175430000|2021-05-28 04:17:10|4191.9|4179.9|4191.6|4179.6|4191.9|4179.9|4191.3|4179.3|5
1622175440000|2021-05-28 04:17:20|4191.1|4179.1|4188.4|4172.4|4191.1|4179.1|4187.3|4172.4|4
1622175450000|2021-05-28 04:17:30|4188.8|4172.8|4186.3|4174.3|4188.8|4174.3|4185.8|4172.8|0
1622175460000|2021-05-28 04:17:40|4186.8|4174.8|4187.3|4175.3|4187.8|4175.8|4186.8|4174.8|0
1622175470000|2021-05-28 04:17:50|4186.9|4174.9|4184.1|4172.1|4187.3|4175.3|4183.7|4171.7|2
1622175480000|2021-05-28 04:18:00|4184.2|4172.2|4184.1|4172.1|4184.6|4172.6|4184.1|4172.1|0
1622175490000|2021-05-28 04:18:10|4184.6|4172.6|4183.7|4171.7|4184.6|4172.6|4183.7|4171.7|0
1622175500000|2021-05-28 04:18:20|4184.1|4172.1|4183.8|4171.8|4184.2|4172.2|4183.3|4171.3|2
1622175510000|2021-05-28 04:18:30|4183.7|4171.7|4184.2|4172.2|4184.2|4172.2|4183.7|4171.7|0
1622175520000|2021-05-28 04:18:40|4184.1|4172.1|4184|4172|4184.1|4172.1|4184|4172|0
1622175540000|2021-05-28 04:19:00|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|0
1622175550000|2021-05-28 04:19:10|4184.2|4172.2|4184.3|4172.3|4184.3|4172.3|4184.2|4172.2|0
1622175570000|2021-05-28 04:19:30|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|0
1622175580000|2021-05-28 04:19:40|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|0
1622175590000|2021-05-28 04:19:50|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|0
1622175610000|2021-05-28 04:20:10|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|0
1622175620000|2021-05-28 04:20:20|||||||||2
1622175660000|2021-05-28 04:21:00|4184.6|4172.6|4184.8|4172.8|4184.8|4172.8|4184.6|4172.6|0
1622175670000|2021-05-28 04:21:10|4184.9|4172.9|4184.9|4172.9|4184.9|4172.9|4184.9|4172.9|4
1622175690000|2021-05-28 04:21:30|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|0
1622175710000|2021-05-28 04:21:50|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|0
1622175730000|2021-05-28 04:22:10|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|1
1622175740000|2021-05-28 04:22:20|4184.2|4172.2|4184.2|4172.2|4184.3|4172.3|4184.2|4172.2|0
1622175750000|2021-05-28 04:22:30|4184.3|4172.3|4184.2|4172.2|4184.3|4172.3|4184.2|4172.2|0
1622175760000|2021-05-28 04:22:40|4184.3|4172.3|4184.8|4172.8|4184.8|4172.8|4184.3|4172.3|0
1622175810000|2021-05-28 04:23:30|4184.9|4172.9|4185|4173|4185|4173|4184.9|4172.9|5
1622175820000|2021-05-28 04:23:40|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|4
1622175830000|2021-05-28 04:23:50|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|6
1622175840000|2021-05-28 04:24:00|4186.6|4174.6|4189.1|4177.1|4189.1|4177.1|4186.6|4174.6|14
1622175850000|2021-05-28 04:24:10|4189.2|4177.2|4189.5|4177.5|4190|4178|4189|4177|4
1622175860000|2021-05-28 04:24:20|4189.4|4177.4|4188.9|4176.9|4189.4|4177.4|4188.9|4176.9|1
1622175870000|2021-05-28 04:24:30|4189.8|4177.8|4189.8|4177.8|4189.8|4177.8|4189.8|4177.8|0
1622175880000|2021-05-28 04:24:40|4189.9|4177.9|4189.9|4177.9|4189.9|4177.9|4189.9|4177.9|0
1622175890000|2021-05-28 04:24:50|4189.8|4177.8|4188.3|4176.3|4189.8|4177.8|4187.9|4175.9|1
1622175900000|2021-05-28 04:25:00|4186.8|4174.8|4182.5|4170.5|4186.8|4174.8|4182.5|4170.5|2
1622175910000|2021-05-28 04:25:10|4183.4|4171.4|4184.4|4172.4|4184.4|4172.4|4183|4171|1
1622175920000|2021-05-28 04:25:20|4184.5|4172.5|4185.8|4173.8|4185.8|4173.8|4184.5|4172.5|0
1622175930000|2021-05-28 04:25:30|4186.3|4174.3|4185.4|4173.4|4186.3|4174.3|4185.4|4173.4|0
1622175960000|2021-05-28 04:26:00|4184.9|4172.9|4183.5|4171.5|4184.9|4172.9|4181.6|4169.6|5
1622175970000|2021-05-28 04:26:10|4182.5|4170.5|4182.5|4170.5|4182.5|4170.5|4182.5|4170.5|0
1622175980000|2021-05-28 04:26:20|4183.4|4171.4|4183.5|4171.5|4183.5|4171.5|4183.4|4171.4|0
1622175990000|2021-05-28 04:26:30|4184|4172|4184|4172|4184.4|4172.4|4184|4172|0
1622176000000|2021-05-28 04:26:40|4184.4|4172.4|4183.5|4171.5|4184.5|4172.5|4183.5|4171.5|0
1622176010000|2021-05-28 04:26:50|4181.4|4169.4|4178|4166|4181.4|4169.4|4178|4166|0
1622176020000|2021-05-28 04:27:00|4178.4|4166.4|4178.5|4166.5|4178.9|4166.9|4178|4166|0
1622176030000|2021-05-28 04:27:10|4178|4166|4177.5|4165.5|4178.4|4166.4|4177.5|4165.5|0
1622176040000|2021-05-28 04:27:20|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|1
1622176050000|2021-05-28 04:27:30|4177|4165|4178|4166|4178|4166|4177|4165|0
1622176060000|2021-05-28 04:27:40|4177.6|4165.6|4176|4164|4177.6|4165.6|4176|4164|0
1622176070000|2021-05-28 04:27:50|4175.9|4163.9|4176|4164|4177|4165|4175|4163|0
1622176080000|2021-05-28 04:28:00|4175.5|4163.5|4176|4164|4176.5|4164.5|4174.7|4162.7|2
1622176090000|2021-05-28 04:28:10|4175.5|4163.5|4176.9|4164.9|4176.9|4164.9|4175.5|4163.5|0
1622176100000|2021-05-28 04:28:20|4177|4165|4176.9|4164.9|4177.5|4165.5|4176.9|4164.9|0
1622176110000|2021-05-28 04:28:30|4176.8|4164.8|4176.9|4164.9|4176.9|4164.9|4176.8|4164.8|0
1622176120000|2021-05-28 04:28:40|4177.3|4165.3|4178.5|4166.5|4182.2|4170|4177.3|4165.3|14
1622176130000|2021-05-28 04:28:50|4176.7|4164.7|4173.5|4161.5|4176.7|4164.7|4173|4161|1
1622176140000|2021-05-28 04:29:00|4173|4161|4177.6|4165.6|4177.6|4165.6|4173|4161|8
1622176150000|2021-05-28 04:29:10|4176.6|4164.6|4179.2|4167.2|4180.1|4168.1|4176.6|4164.6|3
1622176160000|2021-05-28 04:29:20|4178.2|4166.2|4178.2|4166.2|4180.2|4168.2|4178.2|4166.2|0
1622176170000|2021-05-28 04:29:30|4178.7|4166.7|4179.6|4167.6|4179.6|4167.6|4178.2|4166.2|0
1622176180000|2021-05-28 04:29:40|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|0
1622176190000|2021-05-28 04:29:50|4179.2|4167.2|4181.4|4169.4|4181.4|4169.4|4178.6|4166.6|0
1622183400000|2021-05-28 06:30:00|4169.6|4157.6|4170.2|4158.2|4172.6|4158.2|4169.6|4156.6|2
1622183410000|2021-05-28 06:30:10|4170.1|4158.1|4173.6|4157.6|4174.2|4158.2|4169.6|4156.6|0
1622183420000|2021-05-28 06:30:20|4172.7|4156.7|4168.3|4156.3|4172.7|4157.6|4167.4|4155.4|0
1622183430000|2021-05-28 06:30:30|4167.4|4155.4|4166.1|4150.1|4167.6|4155.4|4165.3|4147.6|2
1622183440000|2021-05-28 06:30:40|4165.6|4149.6|4161.8|4149.8|4166.1|4151|4161.8|4149.4|0
1622183450000|2021-05-28 06:30:50|4161.3|4149.3|4160.6|4144.6|4161.3|4149.3|4159.6|4143.6|1
1622183460000|2021-05-28 06:31:00|4159.5|4143.5|4155.6|4135.6|4160.1|4144.1|4155.6|4135.6|2
1622183470000|2021-05-28 06:31:10|4155.1|4135.1|4155.1|4139.1|4157.1|4139.1|4154.1|4134.6|0
1622183480000|2021-05-28 06:31:20|4154.6|4138.6|4157.6|4141.6|4157.7|4141.6|4154.1|4137.7|0
1622183490000|2021-05-28 06:31:30|4158.1|4142.1|4162.1|4146.1|4162.6|4146.6|4158.1|4142.1|0
1622183500000|2021-05-28 06:31:40|4159.4|4143.4|4158.6|4142.6|4159.4|4143.4|4157.6|4141.6|0
1622183510000|2021-05-28 06:31:50|4159.1|4143.1|4159.1|4143.1|4159.1|4143.1|4159.1|4143.1|0
1622183520000|2021-05-28 06:32:00|4159.5|4143.5|4161|4145|4161|4145|4159.5|4143.5|2
1622183530000|2021-05-28 06:32:10|4161.1|4145.1|4164.6|4148.6|4164.7|4150.5|4161.1|4145.1|0
1622183540000|2021-05-28 06:32:20|4163.7|4147.7|4164.6|4148.6|4165.6|4149.6|4163.6|4147.6|0
1622183550000|2021-05-28 06:32:30|4164.2|4148.2|4164.6|4148.6|4165.1|4149.1|4164|4148|0
1622183560000|2021-05-28 06:32:40|4164.2|4148.2|4164|4152|4166.6|4152.2|4163|4148.2|0
1622183570000|2021-05-28 06:32:50|4166.5|4150.5|4165.5|4149.5|4166.5|4150.5|4165|4149|0
1622183580000|2021-05-28 06:33:00|4165|4149|4166.5|4150.5|4166.5|4150.5|4165|4149|2
1622183590000|2021-05-28 06:33:10|4166.1|4150.1|4164.5|4148.5|4166.5|4150.5|4164.3|4148.3|0
1622183600000|2021-05-28 06:33:20|4165|4149|4162.5|4146.5|4165|4149|4162.5|4146.5|0
1622183610000|2021-05-28 06:33:30|4162.1|4146.1|4161.5|4145.5|4162.5|4146.5|4161.5|4145.5|0
1622183620000|2021-05-28 06:33:40|4161.1|4145.1|4160.6|4144.6|4161.1|4145.1|4160.6|4144.6|0
1622183630000|2021-05-28 06:33:50|4161|4145|4162.1|4146.1|4162.1|4146.1|4159.8|4143.8|0
1622183640000|2021-05-28 06:34:00|4162.7|4146.7|4162.4|4150.4|4163.6|4150.4|4162.4|4146.6|0
1622183650000|2021-05-28 06:34:10|4162|4150|4162|4150|4162.5|4150.5|4162|4150|0
1622183660000|2021-05-28 06:34:20|4162.5|4150.5|4162|4150|4162.5|4150.5|4162|4150|0
1622183680000|2021-05-28 06:34:40|4162.5|4150.5|4162|4150|4162.5|4150.5|4162|4150|0
1622183690000|2021-05-28 06:34:50|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|0
1622183700000|2021-05-28 06:35:00|4163|4151|4163|4151|4163|4151|4163|4151|2
1622183710000|2021-05-28 06:35:10|4165.4|4149.4|4169.1|4157.1|4169.1|4157.1|4165.4|4149.4|0
1622183720000|2021-05-28 06:35:20|4169.6|4157.6|4170.4|4154.4|4170.7|4158.7|4169.6|4154.4|0
1622183730000|2021-05-28 06:35:30|4168|4156|4167.9|4155.9|4168|4156|4167.9|4155.9|0
1622183740000|2021-05-28 06:35:40|4170.4|4154.4|4168|4156|4170.4|4156|4168|4154.4|0
1622183750000|2021-05-28 06:35:50|4167.9|4155.9|4170.5|4154.5|4170.5|4155.9|4167.9|4154.4|0
1622183760000|2021-05-28 06:36:00|4171.5|4155.5|4170.5|4154.5|4171.5|4155.5|4170.5|4154.5|0
1622183770000|2021-05-28 06:36:10|4170.9|4154.9|4170.4|4154.4|4170.9|4154.9|4170.4|4154.4|0
1622183790000|2021-05-28 06:36:30|4168|4156|4167.9|4155.9|4168|4156|4167.9|4155.9|0
1622183800000|2021-05-28 06:36:40|4170.4|4154.4|4171|4155|4171|4155.9|4167.9|4154.4|0
1622183810000|2021-05-28 06:36:50|4170.5|4154.5|4170.4|4154.4|4170.5|4154.5|4170.4|4154.4|0
1622183820000|2021-05-28 06:37:00|4167.9|4155.9|4167.9|4155.9|4170.4|4155.9|4167.9|4154.4|0
1622183830000|2021-05-28 06:37:10|4170.4|4154.4|4170.4|4154.4|4170.4|4154.4|4170.4|4154.4|0
1622183840000|2021-05-28 06:37:20|4167.9|4155.9|4167.9|4155.9|4167.9|4155.9|4167.9|4155.9|0
1622183850000|2021-05-28 06:37:30|4170.4|4154.4|4170.4|4154.4|4170.4|4154.4|4170.4|4154.4|0
1622183860000|2021-05-28 06:37:40|4167.9|4155.9|4170.4|4154.4|4170.4|4155.9|4167.9|4154.4|0
1622183870000|2021-05-28 06:37:50|4167.9|4155.9|4170.5|4154.5|4170.5|4155.9|4167.9|4154.4|0
1622183880000|2021-05-28 06:38:00|4171|4155|4170.9|4154.9|4171|4155|4170.9|4154.9|0
1622183890000|2021-05-28 06:38:10|4171|4155|4170.5|4154.5|4171|4155|4170.5|4154.5|0
1622183910000|2021-05-28 06:38:30|4171|4155|4171|4155|4171|4155|4171|4155|0
1622183920000|2021-05-28 06:38:40|4171.5|4155.5|4174.5|4162.5|4174.5|4162.5|4171.5|4155.5|29
1622183930000|2021-05-28 06:38:50|4174.4|4162.4|4172.5|4156.5|4175.1|4163.1|4171.8|4156.5|6
1622183940000|2021-05-28 06:39:00|4172.9|4156.9|4174.1|4162.1|4174.1|4162.1|4172.9|4156.9|0
1622183950000|2021-05-28 06:39:10|4173.6|4161.6|4174.1|4162.1|4174.1|4162.1|4173.6|4161.6|0
1622183960000|2021-05-28 06:39:20|4174.6|4162.6|4174.1|4162.1|4174.6|4162.6|4174.1|4162.1|0
1622183970000|2021-05-28 06:39:30|4174.6|4162.6|4175|4163|4175|4163|4174.6|4162.6|0
1622183980000|2021-05-28 06:39:40|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|4174|4162|0
1622183990000|2021-05-28 06:39:50|4172.7|4160.7|4173.2|4161.2|4173.2|4161.2|4172.7|4160.7|0
1622184000000|2021-05-28 06:40:00|4173.7|4161.7|4174.2|4162.2|4174.2|4162.2|4173.7|4161.7|0
1622184010000|2021-05-28 06:40:10|4173.2|4161.2|4173.1|4161.1|4173.2|4161.2|4173.1|4161.1|0
1622184020000|2021-05-28 06:40:20|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|0
1622184050000|2021-05-28 06:40:50|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|0
1622184060000|2021-05-28 06:41:00|4172.6|4160.6|4172.6|4160.6|4173.1|4161.1|4172.6|4160.6|0
1622184070000|2021-05-28 06:41:10|4172.5|4160.5|4172|4160|4172.5|4160.5|4172|4160|0
1622184080000|2021-05-28 06:41:20|4172.1|4160.1|4172.6|4160.6|4172.6|4160.6|4172.1|4160.1|0
1622184090000|2021-05-28 06:41:30|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|0
1622184100000|2021-05-28 06:41:40|4173.1|4161.1|4173.2|4161.2|4173.2|4161.2|4172.7|4160.7|0
1622184110000|2021-05-28 06:41:50|4172.8|4160.8|4172.7|4160.7|4172.8|4160.8|4172.7|4160.7|0
1622184120000|2021-05-28 06:42:00|4172.8|4160.8|4172.8|4160.8|4172.8|4160.8|4172.8|4160.8|0
1622184130000|2021-05-28 06:42:10|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|0
1622184140000|2021-05-28 06:42:20|4173.1|4161.1|4172.7|4160.7|4173.1|4161.1|4172.7|4160.7|0
1622184160000|2021-05-28 06:42:40|4173.2|4161.2|4173.2|4161.2|4173.2|4161.2|4173.2|4161.2|0
1622184170000|2021-05-28 06:42:50|4173.5|4161.5|4175.8|4163.8|4175.8|4163.8|4173.5|4161.5|1
1622184180000|2021-05-28 06:43:00|4175.3|4163.3|4175.3|4163.3|4175.8|4163.8|4175.3|4163.3|0
1622184190000|2021-05-28 06:43:10|4175.7|4163.7|4175.2|4163.2|4175.8|4163.8|4175.2|4163.2|0
1622184200000|2021-05-28 06:43:20|4175.3|4163.3|4174.3|4162.3|4176.1|4164.1|4174.3|4162.3|0
1622184210000|2021-05-28 06:43:30|4174.7|4162.7|4175.3|4163.3|4175.3|4163.3|4174.7|4162.7|0
1622184230000|2021-05-28 06:43:50|4175.8|4163.8|4175.8|4163.8|4175.8|4163.8|4175.8|4163.8|0
1622184240000|2021-05-28 06:44:00|4175.3|4163.3|4175.2|4163.2|4175.3|4163.3|4174.8|4162.8|0
1622184250000|2021-05-28 06:44:10|4175.3|4163.3|4175.3|4163.3|4175.3|4163.3|4175.3|4163.3|0
1622184260000|2021-05-28 06:44:20|4176.1|4164.1|4175.3|4163.3|4176.1|4164.1|4175.3|4163.3|0
1622184280000|2021-05-28 06:44:40|4174.8|4162.8|4174.2|4162.2|4174.8|4162.8|4174.2|4162.2|0
1622184290000|2021-05-28 06:44:50|4173.8|4161.8|4173.7|4161.7|4174.2|4162.2|4173.7|4161.7|0
1622184300000|2021-05-28 06:45:00|4173.2|4161.2|4174.2|4162.2|4174.2|4162.2|4173.2|4161.2|0
1622184310000|2021-05-28 06:45:10|4173.7|4161.7|4172.6|4160.6|4174.2|4162.2|4172.6|4160.6|0
1622184320000|2021-05-28 06:45:20|4172.7|4160.7|4171.6|4159.6|4172.7|4160.7|4171.6|4159.6|0
1622184330000|2021-05-28 06:45:30|4171|4159|4169.2|4157.2|4171|4159|4168.7|4156.7|1
1622184340000|2021-05-28 06:45:40|4168.7|4156.7|4168.2|4156.2|4168.7|4156.7|4168.2|4156.2|0
1622184350000|2021-05-28 06:45:50|4167.7|4155.7|4169.7|4157.7|4169.7|4157.7|4165.7|4153.7|0
1622184360000|2021-05-28 06:46:00|4169.2|4157.2|4158.3|4146.3|4170.2|4157.2|4158.3|4146.3|4
1622184370000|2021-05-28 06:46:10|4158.9|4146.9|4156.9|4144.9|4159.3|4147.3|4156.4|4144.4|2
1622184380000|2021-05-28 06:46:20|4155.9|4143.9|4156.1|4144.1|4156.6|4144.6|4155.6|4143.6|1
1622184390000|2021-05-28 06:46:30|4156.7|4144.7|4157.2|4145.2|4157.2|4145.2|4156.7|4144.7|2
1622184400000|2021-05-28 06:46:40|4156.3|4144.3|4153.1|4141.1|4156.3|4144.3|4149.2|4133.2|2
1622184410000|2021-05-28 06:46:50|4153.6|4141.6|4154.8|4142.8|4154.8|4142.8|4153.6|4141.6|4
1622184420000|2021-05-28 06:47:00|4154.3|4142.3|4154.2|4142.2|4154.3|4142.3|4153.7|4141.7|0
1622184430000|2021-05-28 06:47:10|4155|4143|4154.8|4138.8|4155.2|4143.2|4154.2|4138.8|0
1622184440000|2021-05-28 06:47:20|4153.3|4141.3|4154.4|4142.4|4154.9|4142.9|4153.3|4138.9|0
1622184450000|2021-05-28 06:47:30|4147.7|4135.7|4144.7|4132.7|4152.3|4135.7|4144.3|4130.9|0
1622184460000|2021-05-28 06:47:40|4145.1|4133.1|4147.4|4135.4|4147.4|4135.4|4145.1|4133.1|5
1622184470000|2021-05-28 06:47:50|4147.9|4135.9|4147.9|4135.9|4147.9|4135.9|4147.9|4135.9|0
1622184480000|2021-05-28 06:48:00|4148.4|4136.4|4148|4136|4148.4|4136.4|4147.9|4135.9|1
1622184490000|2021-05-28 06:48:10|4147.5|4135.5|4149|4137|4149|4137|4147.5|4135.5|0
1622184500000|2021-05-28 06:48:20|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|0
1622184510000|2021-05-28 06:48:30|4150.9|4138.9|4151.1|4139.1|4151.1|4139.1|4150.9|4138.9|0
1622184520000|2021-05-28 06:48:40|4151.6|4139.6|4152|4140|4152.5|4140.5|4151.6|4139.6|0
1622184530000|2021-05-28 06:48:50|4151.5|4139.5|4152.5|4140.5|4152.5|4140.5|4151.5|4139.5|0
1622184540000|2021-05-28 06:49:00|4152.6|4140.6|4152.5|4140.5|4153|4141|4152.5|4140.5|0
1622184550000|2021-05-28 06:49:10|4153.1|4141.1|4153.1|4141.1|4153.6|4141.6|4152.5|4140.5|0
1622184560000|2021-05-28 06:49:20|4153|4141|4151.5|4139.5|4153.6|4141.6|4151.5|4139.5|0
1622184570000|2021-05-28 06:49:30|4151.1|4139.1|4153.1|4141.1|4153.1|4141.1|4151.1|4139.1|0
1622184580000|2021-05-28 06:49:40|4153.5|4141.5|4153.5|4141.5|4153.6|4141.6|4153.5|4141.5|0
1622184590000|2021-05-28 06:49:50|4153.6|4141.6|4154.7|4142.7|4154.7|4142.7|4153.6|4141.6|20
1622184600000|2021-05-28 06:50:00|4155.1|4143.1|4158.3|4146.3|4158.3|4146.3|4155.1|4143.1|19
1622184610000|2021-05-28 06:50:10|4158.8|4146.8|4158.3|4146.3|4158.8|4146.8|4158.3|4146.3|0
1622184630000|2021-05-28 06:50:30|4157.8|4145.8|4158.7|4146.7|4158.7|4146.7|4157.8|4145.8|0
1622184640000|2021-05-28 06:50:40|4158.8|4146.8|4158.9|4146.9|4158.9|4146.9|4158.8|4146.8|0
1622184650000|2021-05-28 06:50:50|4159.4|4147.4|4159.4|4147.4|4159.4|4147.4|4159.4|4147.4|0
1622184660000|2021-05-28 06:51:00|4159.9|4147.9|4159.9|4147.9|4159.9|4147.9|4159.4|4147.4|0
1622184670000|2021-05-28 06:51:10|4159.4|4147.4|4160.5|4148.5|4161|4149|4159.4|4147.4|0
1622184680000|2021-05-28 06:51:20|4161|4149|4160|4148|4161.5|4149.5|4160|4148|0
1622184700000|2021-05-28 06:51:40|4159.1|4147.1|4158.3|4146.3|4159.1|4147.1|4158.3|4146.3|0
1622184710000|2021-05-28 06:51:50|||||||||1
1622184720000|2021-05-28 06:52:00|4156.5|4144.5|4154.4|4142.4|4156.5|4144.5|4154.4|4142.4|1
1622184730000|2021-05-28 06:52:10|4154|4142|4153.9|4141.9|4154|4142|4152.9|4140.9|0
1622184740000|2021-05-28 06:52:20|4154.4|4142.4|4153.4|4141.4|4154.4|4142.4|4153.4|4141.4|0
1622184750000|2021-05-28 06:52:30|4153|4141|4152.4|4140.4|4153|4141|4152.4|4140.4|0
1622184760000|2021-05-28 06:52:40|4152|4140|4148.4|4136.4|4152.5|4140.5|4148.4|4136.4|5
1622184770000|2021-05-28 06:52:50|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|4148|4136|8
1622184780000|2021-05-28 06:53:00|4148.6|4136.6|4150.4|4138.4|4150.4|4138.4|4148.6|4136.6|7
1622184790000|2021-05-28 06:53:10|4153.8|4137.8|4152.8|4136.8|4153.8|4139.3|4151.3|4136.8|0
1622184800000|2021-05-28 06:53:20|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|0
1622184810000|2021-05-28 06:53:30|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|8
1622184820000|2021-05-28 06:53:40|4146.5|4134.5|4145.6|4133.6|4146.5|4134.5|4145.6|4133.6|5
1622184830000|2021-05-28 06:53:50|4147.4|4135.4|4150.3|4138.3|4151.8|4138.3|4147.4|4134.9|7
1622184840000|2021-05-28 06:54:00|4151.8|4135.8|4153.3|4137.3|4154.3|4138.3|4150.2|4135.8|0
1622184850000|2021-05-28 06:54:10|4153.8|4137.8|4153.3|4137.3|4154.2|4138.2|4153.3|4137.3|0
1622184860000|2021-05-28 06:54:20|4153.1|4137.1|4146.6|4134.6|4153.1|4137.1|4146.6|4134.6|15
1622184870000|2021-05-28 06:54:30|4146.5|4134.5|4146.5|4134.5|4146.5|4134.5|4146.5|4134.5|2
1622184880000|2021-05-28 06:54:40|4146.4|4134.4|4146|4134|4146.5|4134.5|4146|4134|5
1622184890000|2021-05-28 06:54:50|||||||||1
1622184900000|2021-05-28 06:55:00|4145.7|4133.7|4147.1|4135.1|4147.1|4135.1|4145.7|4133.7|6
1622184910000|2021-05-28 06:55:10|4146.7|4134.7|4145.6|4133.6|4147.2|4135.2|4145.6|4133.6|1
1622184920000|2021-05-28 06:55:20|4146.2|4134.2|4145.7|4133.7|4146.2|4134.2|4145.7|4133.7|0
1622184930000|2021-05-28 06:55:30|4146.2|4134.2|4145.4|4133.4|4146.3|4134.3|4145.4|4133.4|0
1622184940000|2021-05-28 06:55:40|4145.8|4133.8|4145.8|4133.8|4145.8|4133.8|4145.8|4133.8|0
1622184950000|2021-05-28 06:55:50|4145.9|4133.9|4144.4|4132.4|4146.7|4134.7|4144.4|4132.4|0
1622184960000|2021-05-28 06:56:00|4145.6|4133.6|4145.6|4133.6|4145.6|4133.6|4145.1|4133.1|1
1622184970000|2021-05-28 06:56:10|4145.1|4133.1|4145.1|4133.1|4145.1|4133.1|4145.1|4133.1|0
1622184980000|2021-05-28 06:56:20|4144.6|4132.6|4142.5|4130.5|4144.6|4132.6|4142|4130|11
1622184990000|2021-05-28 06:56:30|4141.2|4129.2|4141.2|4129.2|4141.2|4129.2|4141.2|4129.2|7
1622185000000|2021-05-28 06:56:40|4141.1|4129.1|4140.2|4128.2|4141.1|4129.1|4140.2|4128.2|7
1622185010000|2021-05-28 06:56:50|4140.1|4128.1|4142.2|4130.2|4142.6|4130.6|4139.2|4127.2|10
1622185020000|2021-05-28 06:57:00|4142.6|4130.6|4142.1|4130.1|4142.6|4130.6|4140.8|4128.8|0
1622185030000|2021-05-28 06:57:10|4141.7|4129.7|4142.5|4130.5|4142.5|4130.5|4141.2|4129.2|0
1622185040000|2021-05-28 06:57:20|4142.6|4130.6|4142.6|4130.6|4142.6|4130.6|4142.6|4130.6|0
1622185050000|2021-05-28 06:57:30|4143.5|4131.5|4141.6|4129.6|4143.5|4131.5|4141.6|4129.6|0
1622185060000|2021-05-28 06:57:40|4141.2|4129.2|4142.1|4130.1|4142.1|4130.1|4141.1|4129.1|0
1622185070000|2021-05-28 06:57:50|4141.6|4129.6|4140.8|4128.8|4142.1|4130.1|4140.8|4128.8|20
1622185080000|2021-05-28 06:58:00|4140.7|4128.7|4142.1|4130.1|4142.2|4130.2|4140.7|4128.7|0
1622185090000|2021-05-28 06:58:10|4141.7|4129.7|4142.6|4130.6|4142.6|4130.6|4141.6|4129.6|0
1622185100000|2021-05-28 06:58:20|4143.1|4131.1|4143.1|4131.1|4143.1|4131.1|4143.1|4131.1|0
1622185110000|2021-05-28 06:58:30|4143.6|4131.6|4143.6|4131.6|4143.6|4131.6|4143.6|4131.6|0
1622185120000|2021-05-28 06:58:40|4144.1|4132.1|4144.6|4132.6|4144.6|4132.6|4144.1|4132.1|0
1622185130000|2021-05-28 06:58:50|4145.5|4133.5|4145.6|4133.6|4145.6|4133.6|4145.5|4133.5|0
1622185140000|2021-05-28 06:59:00|4145.1|4133.1|4145.6|4133.6|4145.6|4133.6|4145.1|4133.1|0
1622185160000|2021-05-28 06:59:20|4146.1|4134.1|4145.2|4133.2|4146.1|4134.1|4145.2|4133.2|0
1622185170000|2021-05-28 06:59:30|4146.6|4134.6|4147.2|4135.2|4147.6|4135.6|4146.6|4134.6|0
1622185180000|2021-05-28 06:59:40|4152|4140|4148.7|4136.7|4152.4|4140.4|4148.7|4136.7|0
1622185190000|2021-05-28 06:59:50|4149.2|4137.2|4148.7|4136.7|4149.2|4137.2|4148.2|4136.2|0
1622185200000|2021-05-28 07:00:00|4149.2|4137.2|4150.7|4138.7|4150.7|4138.7|4149.2|4137.2|0
1622185210000|2021-05-28 07:00:10|4151.1|4139.1|4151.8|4139.8|4151.9|4139.9|4151.1|4139.1|0
1622185220000|2021-05-28 07:00:20|4151.9|4139.9|4152.2|4140.2|4152.2|4140.2|4151.8|4139.8|0
1622185230000|2021-05-28 07:00:30|4152.1|4140.1|4152.7|4140.7|4152.7|4140.7|4151.6|4139.6|0
1622185250000|2021-05-28 07:00:50|4152.6|4140.6|4152.6|4140.6|4152.6|4140.6|4152.6|4140.6|0
1622185260000|2021-05-28 07:01:00|4153.1|4141.1|4153.1|4141.1|4153.1|4141.1|4153.1|4141.1|0
1622185270000|2021-05-28 07:01:10|4153.2|4141.2|4153.1|4141.1|4153.2|4141.2|4153.1|4141.1|0
1622185310000|2021-05-28 07:01:50|4152.7|4140.7|4152.1|4140.1|4152.7|4140.7|4152.1|4140.1|0
1622185320000|2021-05-28 07:02:00|4151.6|4139.6|4151.5|4139.5|4151.6|4139.6|4151.5|4139.5|0
1622185330000|2021-05-28 07:02:10|4151|4139|4150.9|4138.9|4151|4139|4150.9|4138.9|1
1622185340000|2021-05-28 07:02:20|4148.7|4136.7|4147.6|4135.6|4148.7|4136.7|4147.1|4135.1|1
1622185350000|2021-05-28 07:02:30|4147.1|4135.1|4147.6|4135.6|4148.1|4136.1|4147.1|4135.1|0
1622185360000|2021-05-28 07:02:40|4147.1|4135.1|4147.1|4135.1|4148.1|4136.1|4147.1|4135.1|0
1622185370000|2021-05-28 07:02:50|4147.5|4135.5|4147.1|4135.1|4148|4136|4147.1|4135.1|0
1622185380000|2021-05-28 07:03:00|4146.6|4134.6|4142.6|4130.6|4147.5|4135.5|4142.6|4130.6|0
1622185390000|2021-05-28 07:03:10|4142.5|4130.5|4141.6|4129.6|4143|4131|4141.6|4129.6|0
1622185400000|2021-05-28 07:03:20|4142.1|4130.1|4141.5|4129.5|4142.1|4130.1|4141.5|4129.5|0
1622185410000|2021-05-28 07:03:30|4141.6|4129.6|4142.2|4130.2|4142.2|4130.2|4141.6|4129.6|0
1622185420000|2021-05-28 07:03:40|4142.1|4130.1|4142.1|4130.1|4142.1|4130.1|4142.1|4130.1|0
1622185430000|2021-05-28 07:03:50|4142.2|4130.2|4142.6|4130.6|4142.6|4130.6|4142.2|4130.2|0
1622185440000|2021-05-28 07:04:00|4143.7|4131.7|4143.2|4131.2|4143.7|4131.7|4142.7|4130.7|0
1622185470000|2021-05-28 07:04:30|4144|4132|4145.1|4133.1|4145.1|4133.1|4144|4132|0
1622185480000|2021-05-28 07:04:40|4145.2|4133.2|4145.7|4133.7|4145.7|4133.7|4145.2|4133.2|0
1622185490000|2021-05-28 07:04:50|4146.2|4134.2|4146.2|4134.2|4146.7|4134.7|4146.2|4134.2|0
1622185500000|2021-05-28 07:05:00|4146.7|4134.7|4147.5|4135.5|4147.5|4135.5|4146.7|4134.7|1
1622185510000|2021-05-28 07:05:10|4147.1|4135.1|4147.1|4135.1|4147.1|4135.1|4147.1|4135.1|0
1622185520000|2021-05-28 07:05:20|4149.5|4133.5|4148.1|4136.1|4149.5|4136.1|4147.2|4133.5|0
1622185530000|2021-05-28 07:05:30|4150.6|4134.6|4151.1|4135.1|4151.1|4135.1|4150.6|4134.6|0
1622185540000|2021-05-28 07:05:40|4151.5|4135.5|4151.5|4139.5|4151.6|4139.6|4149.2|4135.5|0
1622185550000|2021-05-28 07:05:50|4152.1|4140.1|4152.1|4140.1|4152.6|4140.6|4152.1|4140.1|0
1622185560000|2021-05-28 07:06:00|4151.6|4139.6|4150.6|4138.6|4151.6|4139.6|4150.6|4138.6|0
1622185580000|2021-05-28 07:06:20|4150.1|4138.1|4150.6|4138.6|4150.6|4138.6|4150.1|4138.1|0
1622185600000|2021-05-28 07:06:40|4149.6|4137.6|4149.6|4137.6|4149.6|4137.6|4149.6|4137.6|0
1622185610000|2021-05-28 07:06:50|4150|4138|4150.1|4138.1|4152.6|4138.1|4149.6|4136.6|0
1622185620000|2021-05-28 07:07:00|4150.6|4138.6|4151.6|4139.6|4151.6|4139.6|4150.6|4138.6|0
1622185630000|2021-05-28 07:07:10|4151.1|4139.1|4150.6|4138.6|4151.1|4139.1|4150.6|4138.6|0
1622185640000|2021-05-28 07:07:20|4151.5|4139.5|4151.6|4139.6|4151.6|4139.6|4151.5|4139.5|0
1622185660000|2021-05-28 07:07:40|4151.1|4139.1|4150.6|4138.6|4151.1|4139.1|4150.6|4138.6|0
1622185680000|2021-05-28 07:08:00|4151.1|4139.1|4150.5|4138.5|4151.1|4139.1|4150.5|4138.5|0
1622185690000|2021-05-28 07:08:10|4150.6|4138.6|4152.6|4140.6|4152.6|4140.6|4150.6|4138.6|0
1622185710000|2021-05-28 07:08:30|4150.6|4138.6|4153.6|4137.6|4153.6|4139.1|4150.6|4137.6|0
1622185720000|2021-05-28 07:08:40|4155.5|4139.5|4154.6|4138.6|4155.5|4139.5|4154.6|4138.6|0
1622185730000|2021-05-28 07:08:50|4155.1|4139.1|4154.1|4142.1|4155.6|4142.1|4154.1|4139.1|0
1622185750000|2021-05-28 07:09:10|4153.6|4141.6|4155.1|4143.1|4155.6|4143.1|4153.6|4139.6|0
1622185760000|2021-05-28 07:09:20|4155.6|4143.6|4155.2|4143.2|4155.7|4143.7|4155.2|4143.2|0
1622185770000|2021-05-28 07:09:30|4155.1|4143.1|4156|4144|4156|4144|4155.1|4143.1|0
1622185780000|2021-05-28 07:09:40|4156.1|4144.1|4156.6|4144.6|4157.7|4145.7|4156.1|4144.1|0
1622185790000|2021-05-28 07:09:50|4157.2|4145.2|4156.1|4144.1|4157.2|4145.2|4156.1|4144.1|0
1622185800000|2021-05-28 07:10:00|4156.5|4144.5|4155.8|4143.8|4156.5|4144.5|4154.6|4142.6|0
1622185810000|2021-05-28 07:10:10|4155|4143|4156.2|4144.2|4156.2|4144.2|4155|4143|0
1622185820000|2021-05-28 07:10:20|4157|4145|4156.1|4144.1|4157|4145|4156|4144|0
1622185830000|2021-05-28 07:10:30|4155.6|4143.6|4155.6|4143.6|4155.6|4143.6|4155.5|4143.5|0
1622185840000|2021-05-28 07:10:40|4156.1|4144.1|4156.5|4144.5|4156.5|4144.5|4156.1|4144.1|0
1622185850000|2021-05-28 07:10:50|4156|4144|4156.7|4144.7|4157.1|4145.1|4156|4144|0
1622185860000|2021-05-28 07:11:00|4156.6|4144.6|4157.7|4145.7|4157.7|4145.7|4156.6|4144.6|0
1622185910000|2021-05-28 07:11:50|4157.2|4145.2|4157.7|4145.7|4157.7|4145.7|4157.2|4145.2|0
1622185940000|2021-05-28 07:12:20|4158.2|4146.2|4157.7|4145.7|4158.2|4146.2|4157.7|4145.7|0
1622185950000|2021-05-28 07:12:30|4158.2|4146.2|4160.6|4148.6|4160.6|4148.6|4157.9|4145.9|0
1622185960000|2021-05-28 07:12:40|4161.1|4149.1|4161.1|4149.1|4161.1|4149.1|4160.6|4148.6|1
1622185970000|2021-05-28 07:12:50|4161.6|4149.6|4162.1|4150.1|4163.1|4151.1|4161.6|4149.6|0
1622185980000|2021-05-28 07:13:00|4162.6|4150.6|4162.6|4150.6|4162.6|4150.6|4161.5|4149.5|0
1622185990000|2021-05-28 07:13:10|4161.7|4149.7|4161.6|4149.6|4161.7|4149.7|4161.6|4149.6|0
1622186000000|2021-05-28 07:13:20|4161|4149|4161|4149|4161|4149|4161|4149|0
1622186010000|2021-05-28 07:13:30|4160.1|4148.1|4161|4149|4161.5|4149.5|4160.1|4148.1|0
1622186020000|2021-05-28 07:13:40|4160.4|4148.4|4159|4147|4161.1|4148.9|4159|4144.5|5
1622186030000|2021-05-28 07:13:50|4158.1|4146.1|4156.5|4144.5|4158.1|4146.1|4156.5|4144.5|0
1622186040000|2021-05-28 07:14:00|4156.1|4144.1|4156.1|4144.1|4156.1|4144.1|4155.6|4143.6|0
1622186050000|2021-05-28 07:14:10|4155|4143|4155.6|4143.6|4156.7|4144.7|4153.1|4141.1|0
1622186060000|2021-05-28 07:14:20|4156.1|4144.1|4154.6|4142.6|4156.1|4144.1|4154.6|4142.6|0
1622186070000|2021-05-28 07:14:30|4155.1|4143.1|4154.6|4142.6|4155.1|4143.1|4154.6|4142.6|0
1622186080000|2021-05-28 07:14:40|4155.1|4143.1|4155.1|4143.1|4155.1|4143.1|4155.1|4143.1|0
1622186090000|2021-05-28 07:14:50|4155.5|4143.5|4155.6|4143.6|4155.6|4143.6|4155.5|4143.5|0
1622186100000|2021-05-28 07:15:00|4156.1|4144.1|4156.1|4144.1|4156.1|4144.1|4156.1|4144.1|1
1622186180000|2021-05-28 07:16:20|4156.6|4144.6|4156.6|4144.6|4156.6|4144.6|4156.6|4144.6|0
1622186190000|2021-05-28 07:16:30|4156.1|4144.1|4156.1|4144.1|4156.1|4144.1|4156.1|4144.1|0
1622186220000|2021-05-28 07:17:00|4155.2|4143.2|4154.1|4142.1|4155.2|4143.2|4154.1|4142.1|0
1622186240000|2021-05-28 07:17:20|4153.1|4141.1|4153.1|4141.1|4153.1|4141.1|4153.1|4141.1|0
1622186250000|2021-05-28 07:17:30|4152.6|4140.6|4152.1|4140.1|4152.6|4140.6|4152.1|4140.1|0
1622186310000|2021-05-28 07:18:30|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|0
1622186320000|2021-05-28 07:18:40|4150.6|4138.6|4149.1|4137.1|4150.6|4138.6|4149.1|4137.1|0
1622186330000|2021-05-28 07:18:50|4148.6|4136.6|4148.5|4136.5|4148.6|4136.6|4148.5|4136.5|0
1622186340000|2021-05-28 07:19:00|4148.6|4136.6|4148|4136|4148.6|4136.6|4148|4136|0
1622186360000|2021-05-28 07:19:20|4148.5|4136.5|4150.7|4138.7|4150.7|4138.7|4148.5|4136.5|0
1622186370000|2021-05-28 07:19:30|4150.2|4138.2|4149.7|4137.7|4150.2|4138.2|4149.7|4137.7|0
1622186380000|2021-05-28 07:19:40|4149.6|4137.6|4150|4138|4150|4138|4149.1|4137.1|0
1622186390000|2021-05-28 07:19:50|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|0
1622186400000|2021-05-28 07:20:00|4149.6|4137.6|4149.6|4137.6|4149.6|4137.6|4149.6|4137.6|0
1622186410000|2021-05-28 07:20:10|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|0
1622186460000|2021-05-28 07:21:00|4149.6|4137.6|4148.6|4136.6|4149.6|4137.6|4148.6|4136.6|0
1622186470000|2021-05-28 07:21:10|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|0
1622186500000|2021-05-28 07:21:40|4148.6|4136.6|4148|4136|4148.6|4136.6|4148|4136|0
1622186510000|2021-05-28 07:21:50|4147.9|4135.9|4146.5|4134.5|4147.9|4135.9|4145.9|4133.9|6
1622186520000|2021-05-28 07:22:00|4146.4|4134.4|4146|4134|4146.4|4134.4|4145.9|4133.9|0
1622186530000|2021-05-28 07:22:10|4145.4|4133.4|4144.9|4132.9|4145.4|4133.4|4144.9|4132.9|1
1622186540000|2021-05-28 07:22:20|4145.4|4133.4|4144.9|4132.9|4145.4|4133.4|4144.9|4132.9|0
1622186550000|2021-05-28 07:22:30|4145.3|4133.3|4144.2|4132.2|4145.9|4133.9|4144.2|4132.2|9
1622186570000|2021-05-28 07:22:50|4144.1|4132.1|4143.7|4131.7|4144.1|4132.1|4143.7|4131.7|10
1622186590000|2021-05-28 07:23:10|4143.8|4131.8|4143.8|4131.8|4143.8|4131.8|4143.8|4131.8|0
1622186600000|2021-05-28 07:23:20|4143.7|4131.7|4143.7|4131.7|4143.8|4131.8|4143.7|4131.7|0
1622186610000|2021-05-28 07:23:30|4143.6|4131.6|4143.1|4131.1|4143.6|4131.6|4141.9|4129.9|3
1622186630000|2021-05-28 07:23:50|4143.6|4131.6|4143.6|4131.6|4143.6|4131.6|4143.1|4131.1|0
1622186640000|2021-05-28 07:24:00|4143.2|4131.2|4143.6|4131.6|4143.6|4131.6|4143.2|4131.2|0
1622186660000|2021-05-28 07:24:20|4143.2|4131.2|4143|4131|4143.2|4131.2|4143|4131|0
1622186680000|2021-05-28 07:24:40|4143.1|4131.1|4143.1|4131.1|4143.1|4131.1|4143.1|4131.1|0
1622186690000|2021-05-28 07:24:50|4143|4131|4142.5|4130.5|4143|4131|4142.5|4130.5|0
1622186700000|2021-05-28 07:25:00|4142.9|4130.9|4142.4|4130.4|4142.9|4130.9|4142.4|4130.4|1
1622186710000|2021-05-28 07:25:10|4141.9|4129.9|4142.9|4130.9|4142.9|4130.9|4141.9|4129.9|4
1622186720000|2021-05-28 07:25:20|4142.8|4130.8|4138.6|4126.6|4142.8|4130.8|4138.6|4126.6|25
1622186730000|2021-05-28 07:25:30|4138.2|4126.2|4137.7|4125.7|4138.3|4126.3|4137.7|4125.7|5
1622186740000|2021-05-28 07:25:40|||||||||14
1622186750000|2021-05-28 07:25:50|4138.1|4126.1|4132.9|4120.9|4138.7|4126.7|4130.9|4114.9|16
1622186760000|2021-05-28 07:26:00|4133|4121|4130.8|4118.8|4133|4121|4129.7|4110.8|7
1622186770000|2021-05-28 07:26:10|4132.8|4120.8|4130.3|4118.3|4132.8|4120.8|4130.3|4118.3|7
1622186780000|2021-05-28 07:26:20|4130.2|4118.2|4129.3|4117.3|4130.2|4118.2|4128.7|4116.7|0
1622186790000|2021-05-28 07:26:30|4129.7|4117.7|4130.4|4118.4|4130.4|4118.4|4129.7|4117.7|1
1622186800000|2021-05-28 07:26:40|4130.9|4118.9|4134|4122|4134.5|4122.5|4130.4|4118.4|0
1622186810000|2021-05-28 07:26:50|4133.1|4121.1|4134.4|4122.4|4134.4|4122.4|4132.5|4120.5|0
1622186820000|2021-05-28 07:27:00|4134.2|4122.2|4134.7|4122.7|4134.7|4122.7|4130.5|4118.5|7
1622186830000|2021-05-28 07:27:10|4135.1|4123.1|4135.1|4123.1|4135.1|4123.1|4135.1|4123.1|3
1622186840000|2021-05-28 07:27:20|4134.7|4122.7|4134.7|4122.7|4134.7|4122.7|4134.7|4122.7|0
1622186850000|2021-05-28 07:27:30|||||||||1
1622186890000|2021-05-28 07:28:10|4135.2|4123.2|4135.3|4123.3|4135.3|4123.3|4135.2|4123.2|4
1622186900000|2021-05-28 07:28:20|4135.7|4123.7|4135.7|4123.7|4135.7|4123.7|4135.7|4123.7|0
1622186910000|2021-05-28 07:28:30|4135.9|4123.9|4136.3|4124.3|4136.3|4124.3|4135.9|4123.9|0
1622186920000|2021-05-28 07:28:40|4136.8|4124.8|4137.4|4125.4|4137.4|4125.4|4136.8|4124.8|0
1622186930000|2021-05-28 07:28:50|4137.3|4125.3|4138.3|4126.3|4139.8|4127.8|4137.3|4125.3|0
1622186940000|2021-05-28 07:29:00|4138.8|4126.8|4138.8|4126.8|4138.8|4126.8|4138.8|4126.8|0
1622186950000|2021-05-28 07:29:10|4139.3|4127.3|4139.3|4127.3|4139.3|4127.3|4139.3|4127.3|0
1622186960000|2021-05-28 07:29:20|4139.8|4127.8|4142.3|4130.3|4142.3|4130.3|4139.8|4127.8|0
1622186970000|2021-05-28 07:29:30|4143.2|4131.2|4142.4|4130.4|4143.7|4131.7|4141.8|4129.8|2
1622186980000|2021-05-28 07:29:40|4142.3|4130.3|4141.2|4129.2|4142.3|4130.3|4141.2|4129.2|0
1622186990000|2021-05-28 07:29:50|4141.7|4129.7|4141.7|4129.7|4141.7|4129.7|4140.8|4128.8|0
1622187000000|2021-05-28 07:30:00|4141.8|4129.8|4141.3|4129.3|4141.8|4129.8|4141.2|4129.2|0
1622187010000|2021-05-28 07:30:10|4141.8|4129.8|4141.8|4129.8|4141.8|4129.8|4141.8|4129.8|0
1622187020000|2021-05-28 07:30:20|4142.3|4130.3|4141.8|4129.8|4142.3|4130.3|4141.8|4129.8|0
1622187040000|2021-05-28 07:30:40|4142.3|4130.3|4144.3|4132.3|4144.7|4132.7|4142.3|4130.3|0
1622187050000|2021-05-28 07:30:50|4144.8|4132.8|4143.3|4131.3|4144.8|4132.8|4143.3|4131.3|0
1622187080000|2021-05-28 07:31:20|4143.8|4131.8|4143.8|4131.8|4143.8|4131.8|4143.8|4131.8|0
1622187090000|2021-05-28 07:31:30|4144.8|4132.8|4143.8|4131.8|4144.8|4132.8|4143.8|4131.8|0
1622187100000|2021-05-28 07:31:40|4141.8|4129.8|4142.3|4130.3|4142.8|4130.8|4141.8|4129.8|0
1622187110000|2021-05-28 07:31:50|4141.8|4129.8|4142.3|4130.3|4142.3|4130.3|4141.8|4129.8|0
1622187120000|2021-05-28 07:32:00|4142.7|4130.7|4141.8|4129.8|4143.3|4131.3|4141.8|4129.8|0
1622187130000|2021-05-28 07:32:10|4141.3|4129.3|4141.2|4129.2|4141.3|4129.3|4141.2|4129.2|0
1622187140000|2021-05-28 07:32:20|4140.7|4128.7|4141.2|4129.2|4141.2|4129.2|4140.7|4128.7|0
1622187150000|2021-05-28 07:32:30|4140.8|4128.8|4139.7|4127.7|4140.8|4128.8|4139.7|4127.7|6
1622187160000|2021-05-28 07:32:40|4140.2|4128.2|4140.8|4128.8|4141.3|4129.3|4140.2|4128.2|0
1622187170000|2021-05-28 07:32:50|4140.3|4128.3|4140.8|4128.8|4141.3|4129.3|4140.3|4128.3|0
1622187180000|2021-05-28 07:33:00|4141.3|4129.3|4141.8|4129.8|4141.8|4129.8|4140.8|4128.8|0
1622187200000|2021-05-28 07:33:20|4142.3|4130.3|4142.3|4130.3|4142.3|4130.3|4142.3|4130.3|0
1622187210000|2021-05-28 07:33:30|4141.7|4129.7|4141.7|4129.7|4141.7|4129.7|4141.7|4129.7|0
1622187220000|2021-05-28 07:33:40|||||||||1
1622187230000|2021-05-28 07:33:50|4142.2|4130.2|4142.7|4130.7|4142.7|4130.7|4142.2|4130.2|5
1622187240000|2021-05-28 07:34:00|4142.8|4130.8|4142.8|4130.8|4142.8|4130.8|4142.8|4130.8|0
1622187250000|2021-05-28 07:34:10|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|0
1622187260000|2021-05-28 07:34:20|4143.4|4131.4|4143.4|4131.4|4143.4|4131.4|4143.4|4131.4|0
1622187270000|2021-05-28 07:34:30|4143.3|4131.3|4143.3|4131.3|4143.3|4131.3|4143.3|4131.3|0
1622187280000|2021-05-28 07:34:40|4143.4|4131.4|4143.4|4131.4|4143.4|4131.4|4143.4|4131.4|0
1622187290000|2021-05-28 07:34:50|4143.3|4131.3|4143.3|4131.3|4143.3|4131.3|4143.3|4131.3|0
1622187300000|2021-05-28 07:35:00|||||||||1
1622187310000|2021-05-28 07:35:10|4143.4|4131.4|4143.4|4131.4|4143.4|4131.4|4143.4|4131.4|0
1622187320000|2021-05-28 07:35:20|4143.3|4131.3|4143.3|4131.3|4143.3|4131.3|4143.3|4131.3|0
1622187340000|2021-05-28 07:35:40|4143.4|4131.4|4145.5|4133.5|4145.5|4133.5|4143.4|4131.4|2
1622187350000|2021-05-28 07:35:50|4145.3|4133.3|4145.9|4133.9|4145.9|4133.9|4145.3|4133.3|0
1622187370000|2021-05-28 07:36:10|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|0
1622187380000|2021-05-28 07:36:20|4145.3|4133.3|4144.9|4132.9|4145.4|4133.4|4144.9|4132.9|0
1622187410000|2021-05-28 07:36:50|4144.4|4132.4|4145.4|4133.4|4145.4|4133.4|4144.4|4132.4|0
1622187420000|2021-05-28 07:37:00|4145.9|4133.9|4148|4136|4148|4136|4145.9|4133.9|0
1622187430000|2021-05-28 07:37:10|4148.4|4136.4|4147.5|4135.5|4148.5|4136.5|4147.5|4135.5|0
1622187450000|2021-05-28 07:37:30|4147.9|4135.9|4149.4|4137.4|4149.4|4137.4|4147.9|4135.9|0
1622187460000|2021-05-28 07:37:40|4149.5|4137.5|4149.5|4137.5|4151.6|4138.5|4149.2|4135.5|0
1622187470000|2021-05-28 07:37:50|4150.5|4138.5|4150.5|4138.5|4150.5|4138.5|4150.5|4138.5|0
1622187480000|2021-05-28 07:38:00|4150.9|4138.9|4150.5|4138.5|4151|4139|4150.5|4138.5|0
1622187490000|2021-05-28 07:38:10|4151.1|4139.1|4151|4139|4151.5|4139.5|4150.5|4138.5|0
1622187500000|2021-05-28 07:38:20|4150.5|4138.5|4151.5|4139.5|4151.5|4139.5|4150.5|4138.5|0
1622187510000|2021-05-28 07:38:30|4151|4139|4150.1|4138.1|4152.5|4139.4|4150.1|4136.5|3
1622187520000|2021-05-28 07:38:40|4150.5|4138.5|4150.1|4138.1|4150.6|4138.6|4150.1|4138.1|0
1622187530000|2021-05-28 07:38:50|4150.5|4138.5|4151.6|4139.6|4151.6|4139.6|4150.1|4138.1|0
1622187540000|2021-05-28 07:39:00|4152|4140|4152|4140|4152|4140|4151.6|4139.6|0
1622187550000|2021-05-28 07:39:10|4152.1|4140.1|4152.6|4140.6|4152.6|4140.6|4152.1|4140.1|0
1622187560000|2021-05-28 07:39:20|4153|4141|4153.5|4141.5|4153.5|4141.5|4153|4141|0
1622187570000|2021-05-28 07:39:30|4154.6|4142.6|4155.6|4143.6|4156.6|4144.1|4154.6|4140.6|0
1622187580000|2021-05-28 07:39:40|4156.1|4144.1|4158.1|4146.1|4158.1|4146.1|4156.1|4144.1|3
1622187590000|2021-05-28 07:39:50|4158.7|4146.7|4160.6|4144.6|4161.6|4148.7|4158.7|4144.6|1
1622187600000|2021-05-28 07:40:00|4160.2|4144.2|4158.1|4146.1|4160.6|4146.1|4158.1|4144.2|0
1622187610000|2021-05-28 07:40:10|4159|4147|4159|4147|4159|4147|4159|4147|0
1622187620000|2021-05-28 07:40:20|4158.5|4146.5|4158|4146|4158.5|4146.5|4157.9|4145.9|0
1622187630000|2021-05-28 07:40:30|4158.4|4146.4|4158.4|4146.4|4158.9|4146.9|4158.4|4146.4|0
1622187640000|2021-05-28 07:40:40|4158.9|4146.9|4158.9|4146.9|4158.9|4146.9|4158.4|4146.4|0
1622187650000|2021-05-28 07:40:50|4158.4|4146.4|4157.9|4145.9|4158.9|4146.9|4157.9|4145.9|0
1622187660000|2021-05-28 07:41:00|4158.4|4146.4|4159.6|4147.6|4159.6|4147.6|4158.4|4146.4|0
1622187670000|2021-05-28 07:41:10|4159|4147|4159.4|4147.4|4159.4|4147.4|4159|4147|0
1622187680000|2021-05-28 07:41:20|4159|4147|4158.9|4146.9|4159|4147|4158.9|4146.9|0
1622187700000|2021-05-28 07:41:40|4159.4|4147.4|4159.4|4147.4|4159.4|4147.4|4159.4|4147.4|0
1622187710000|2021-05-28 07:41:50|4160|4148|4160|4148|4160|4148|4160|4148|0
1622187720000|2021-05-28 07:42:00|4158.7|4146.7|4158.7|4146.7|4158.7|4146.7|4158.7|4146.7|0
1622187730000|2021-05-28 07:42:10|4158.8|4146.8|4158.8|4146.8|4158.8|4146.8|4158.8|4146.8|0
1622187780000|2021-05-28 07:43:00|4158.6|4146.6|4158.6|4146.6|4158.6|4146.6|4158.6|4146.6|0
1622187790000|2021-05-28 07:43:10|4158.5|4146.5|4158|4146|4158.5|4146.5|4158|4146|5
1622187810000|2021-05-28 07:43:30|4157.9|4145.9|4157.9|4145.9|4157.9|4145.9|4157.9|4145.9|0
1622187830000|2021-05-28 07:43:50|4158|4146|4158|4146|4158|4146|4158|4146|0
1622187840000|2021-05-28 07:44:00|4158.2|4146.2|4158.4|4146.4|4158.4|4146.4|4158.2|4146.2|0
1622187870000|2021-05-28 07:44:30|4158.2|4146.2|4158.2|4146.2|4158.2|4146.2|4158.2|4146.2|0
1622187880000|2021-05-28 07:44:40|4158|4146|4154.6|4142.6|4158|4146|4154.6|4142.6|1
1622187890000|2021-05-28 07:44:50|4155.1|4143.1|4155.1|4143.1|4155.1|4143.1|4155.1|4143.1|0
1622187900000|2021-05-28 07:45:00|||||||||1
1622187910000|2021-05-28 07:45:10|4154.6|4142.6|4154.6|4142.6|4154.6|4142.6|4154.6|4142.6|0
1622187920000|2021-05-28 07:45:20|4155.1|4143.1|4155.1|4143.1|4155.1|4143.1|4155.1|4143.1|0
1622187930000|2021-05-28 07:45:30|4157.6|4141.6|4157.6|4141.6|4157.6|4141.6|4157.6|4141.6|0
1622187950000|2021-05-28 07:45:50|4156.1|4144.1|4156.2|4144.2|4156.2|4144.2|4156.1|4144.1|0
1622187960000|2021-05-28 07:46:00|4156.1|4144.1|4157.1|4141.1|4157.6|4144.1|4156.1|4141.1|0
1622187970000|2021-05-28 07:46:10|4157.6|4141.6|4157.6|4141.6|4157.6|4141.6|4157.1|4141.1|0
1622187980000|2021-05-28 07:46:20|4156.1|4144.1|4157.6|4141.6|4157.6|4144.1|4156.1|4141.6|0
1622187990000|2021-05-28 07:46:30|4157.7|4141.7|4156.2|4144.2|4157.7|4144.2|4156.2|4141.7|0
1622188000000|2021-05-28 07:46:40|4156.1|4144.1|4157.6|4141.6|4157.6|4144.2|4156.1|4141.6|0
1622188010000|2021-05-28 07:46:50|4156.1|4144.1|4156.2|4144.2|4156.2|4144.2|4156.1|4144.1|0
1622188040000|2021-05-28 07:47:20|4156.6|4144.6|4156.7|4144.7|4156.7|4144.7|4156.6|4144.6|0
1622188060000|2021-05-28 07:47:40|4156.2|4144.2|4156.1|4144.1|4156.2|4144.2|4156.1|4144.1|0
1622188080000|2021-05-28 07:48:00|4156.2|4144.2|4156.1|4144.1|4157.2|4144.2|4156.1|4141.1|0
1622188090000|2021-05-28 07:48:10|4156.2|4144.2|4156.7|4144.7|4156.7|4144.7|4156.2|4144.2|0
1622188100000|2021-05-28 07:48:20|4156.1|4144.1|4156.1|4144.1|4156.1|4144.1|4156.1|4144.1|0
1622188110000|2021-05-28 07:48:30|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|0
1622188120000|2021-05-28 07:48:40|4156.1|4144.1|4157.6|4141.6|4157.6|4144.1|4156.1|4141.1|0
1622188130000|2021-05-28 07:48:50|4156.1|4144.1|4157.6|4141.6|4157.6|4144.1|4156.1|4141.6|0
1622188170000|2021-05-28 07:49:30|4156.1|4144.1|4156.1|4144.1|4156.1|4144.1|4156.1|4144.1|0
1622188180000|2021-05-28 07:49:40|4156.2|4144.2|4157.6|4141.6|4157.7|4144.2|4156.2|4141.6|0
1622188220000|2021-05-28 07:50:20|4157.2|4141.2|4157.6|4141.6|4157.7|4141.7|4157.2|4141.2|0
1622188230000|2021-05-28 07:50:30|4155.1|4143.1|4155.1|4143.1|4155.1|4143.1|4155.1|4143.1|0
1622188240000|2021-05-28 07:50:40|4156.6|4140.6|4156.6|4140.6|4156.6|4140.6|4156.6|4140.6|0
1622188250000|2021-05-28 07:50:50|4154.2|4142.2|4155.6|4139.6|4155.6|4142.2|4154.1|4139.6|0
1622188260000|2021-05-28 07:51:00|4155.5|4139.5|4151.3|4139.3|4155.5|4140.6|4151.3|4139.3|0
1622188280000|2021-05-28 07:51:20|4150.4|4138.4|4151.4|4139.4|4151.4|4139.4|4150.4|4138.4|0
1622188290000|2021-05-28 07:51:30|4151.3|4139.3|4151.8|4139.8|4151.8|4139.8|4151.3|4139.3|0
1622188300000|2021-05-28 07:51:40|4151.9|4139.9|4153|4141|4153|4141|4151.9|4139.9|0
1622188310000|2021-05-28 07:51:50|4155.6|4139.6|4155.6|4139.6|4155.6|4139.6|4155.6|4139.6|0
1622188320000|2021-05-28 07:52:00|4151.7|4139.7|4152.9|4140.9|4155.5|4140.9|4151.7|4137.7|0
1622188330000|2021-05-28 07:52:10|4152.1|4140.1|4152.5|4140.5|4153|4141|4151.7|4139.7|0
1622188350000|2021-05-28 07:52:30|4152.4|4140.4|4151.4|4139.4|4153|4141|4151.4|4139.4|0
1622188360000|2021-05-28 07:52:40|4152.9|4140.9|4151.4|4139.4|4153|4141|4151.4|4139.4|0
1622188370000|2021-05-28 07:52:50|4152.8|4140.8|4150.9|4138.9|4155.4|4141|4150.9|4138.9|0
1622188380000|2021-05-28 07:53:00|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|0
1622188390000|2021-05-28 07:53:10|4150.9|4138.9|4152|4140|4152|4140|4150.9|4138.9|0
1622188400000|2021-05-28 07:53:20|4151.5|4139.5|4151.4|4139.4|4151.5|4139.5|4151.4|4139.4|0
1622188420000|2021-05-28 07:53:40|4150.9|4138.9|4150.3|4138.3|4150.9|4138.9|4150.3|4138.3|0
1622188430000|2021-05-28 07:53:50|4149.8|4137.8|4144.5|4132.5|4149.8|4137.8|4144.5|4132.5|4
1622188440000|2021-05-28 07:54:00|4145|4133|4145|4133|4145.5|4133.5|4145|4133|0
1622188450000|2021-05-28 07:54:10|4145.5|4133.5|4145.5|4133.5|4146.4|4134.4|4145|4133|0
1622188460000|2021-05-28 07:54:20|4146|4134|4146|4134|4148.5|4135|4146|4132.5|0
1622188470000|2021-05-28 07:54:30|4146.5|4134.5|4146|4134|4146.5|4134.5|4145.7|4133.7|0
1622188480000|2021-05-28 07:54:40|4146.5|4134.5|4145.5|4133.5|4146.5|4134.5|4145.5|4133.5|0
1622188490000|2021-05-28 07:54:50|4145.4|4133.4|4143.9|4131.9|4145.5|4133.5|4143.5|4131.5|0
1622188500000|2021-05-28 07:55:00|4144|4132|4144|4132|4144.5|4132.5|4143.9|4131.9|1
1622188510000|2021-05-28 07:55:10|4143.5|4131.5|4143.9|4131.9|4146.5|4132.9|4143|4130.5|0
1622188520000|2021-05-28 07:55:20|4143|4131|4143|4131|4143|4131|4143|4131|0
1622188530000|2021-05-28 07:55:30|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|0
1622188550000|2021-05-28 07:55:50|4142.5|4130.5|4141.9|4129.9|4142.5|4130.5|4141.9|4129.9|0
1622188560000|2021-05-28 07:56:00|4141.8|4129.8|4141.8|4129.8|4142.2|4130.2|4140.2|4128.2|5
1622188570000|2021-05-28 07:56:10|4140.9|4128.9|4141.8|4129.8|4141.8|4129.8|4140.8|4128.8|0
1622188580000|2021-05-28 07:56:20|4142.3|4130.3|4142.3|4130.3|4142.3|4130.3|4142.3|4130.3|0
1622188590000|2021-05-28 07:56:30|4142.4|4130.4|4144.9|4132.9|4144.9|4132.9|4142.4|4130.4|0
1622188600000|2021-05-28 07:56:40|4145.4|4133.4|4145.9|4133.9|4145.9|4133.9|4145.4|4133.4|0
1622188610000|2021-05-28 07:56:50|4146.3|4134.3|4144.4|4132.4|4146.3|4134.3|4144.4|4132.4|0
1622188620000|2021-05-28 07:57:00|4143.9|4131.9|4143.4|4131.4|4143.9|4131.9|4142.5|4130.5|0
1622188680000|2021-05-28 07:58:00|4142.9|4130.9|4142.8|4130.8|4143.4|4131.4|4142.3|4130.3|0
1622188690000|2021-05-28 07:58:10|4142.9|4130.9|4142.8|4130.8|4142.9|4130.9|4142.3|4130.3|0
1622188710000|2021-05-28 07:58:30|4142.3|4130.3|4141.9|4129.9|4142.7|4130.7|4141.9|4129.9|0
1622188720000|2021-05-28 07:58:40|4142.6|4130.6|4142.2|4130.2|4142.7|4130.7|4142.2|4130.2|0
1622188730000|2021-05-28 07:58:50|4142.7|4130.7|4142.8|4130.8|4142.8|4130.8|4142.7|4130.7|0
1622188740000|2021-05-28 07:59:00|4143.2|4131.2|4148.5|4136.5|4148.5|4136.5|4143.2|4131.2|0
1622188750000|2021-05-28 07:59:10|4149|4137|4151.4|4135.4|4151.4|4137|4148.5|4135.4|0
1622188760000|2021-05-28 07:59:20|4150.9|4138.9|4153.4|4137.4|4153.9|4138.9|4150.9|4137.4|0
1622188770000|2021-05-28 07:59:30|4151.9|4139.9|4151.4|4139.4|4151.9|4139.9|4151.4|4139.4|0
1622188780000|2021-05-28 07:59:40|4151|4139|4151|4139|4151|4139|4151|4139|0
1622188790000|2021-05-28 07:59:50|4150.5|4138.5|4151.4|4139.4|4151.4|4139.4|4150.4|4138.4|0
1622188800000|2021-05-28 08:00:00|4151.9|4139.9|4152.9|4140.9|4154.4|4140.9|4151.9|4138.4|0
1622188810000|2021-05-28 08:00:10|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|0
1622188820000|2021-05-28 08:00:20|4153.9|4141.9|4156.4|4140.4|4156.4|4141.9|4153.9|4140.4|0
1622188830000|2021-05-28 08:00:30|4154.9|4142.9|4154.9|4142.9|4154.9|4142.9|4154.9|4142.9|0
1622188840000|2021-05-28 08:00:40|4154.4|4142.4|4155.9|4143.9|4155.9|4143.9|4154.4|4142.4|0
1622188850000|2021-05-28 08:00:50|4156.4|4144.4|4156.4|4144.4|4156.9|4144.9|4156.4|4144.4|0
1622188860000|2021-05-28 08:01:00|4156.5|4144.5|4154.9|4138.9|4156.5|4144.5|4154.9|4138.9|0
1622188870000|2021-05-28 08:01:10|4154.5|4138.5|4153.9|4137.9|4154.5|4138.5|4153.9|4137.9|0
1622188880000|2021-05-28 08:01:20|4152.8|4140.8|4154.4|4138.4|4154.4|4140.8|4152.8|4137.9|0
1622188890000|2021-05-28 08:01:30|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|0
1622188910000|2021-05-28 08:01:50|4151.9|4139.9|4150.9|4138.9|4151.9|4139.9|4150.9|4138.9|0
1622188920000|2021-05-28 08:02:00|4151.4|4135.4|4150.9|4134.9|4151.4|4139.4|4150.4|4134.4|0
1622188930000|2021-05-28 08:02:10|4151.3|4135.3|4151.4|4135.4|4151.4|4136.9|4148.9|4135.3|0
1622188940000|2021-05-28 08:02:20|4149.9|4137.9|4152.4|4136.4|4152.4|4137.9|4149.9|4135.9|0
1622188960000|2021-05-28 08:02:40|4150.8|4138.8|4150.9|4138.9|4150.9|4138.9|4150.8|4138.8|0
1622188970000|2021-05-28 08:02:50|4151.4|4139.4|4151.9|4135.9|4152.5|4139.4|4151.4|4135.9|0
1622188980000|2021-05-28 08:03:00|4151.4|4135.4|4151.4|4135.4|4151.4|4135.4|4151.4|4135.4|0
1622188990000|2021-05-28 08:03:10|4150.4|4138.4|4149.3|4133.3|4150.4|4138.4|4146.4|4133.3|0
1622189000000|2021-05-28 08:03:20|4149.9|4133.9|4151.4|4135.4|4151.4|4136|4148|4133.9|0
1622189010000|2021-05-28 08:03:30|4148.9|4136.9|4150.4|4134.4|4150.5|4136.9|4148.9|4134.3|0
1622189020000|2021-05-28 08:03:40|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|0
1622189040000|2021-05-28 08:04:00|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|0
1622189050000|2021-05-28 08:04:10|4150.5|4134.5|4151.4|4135.4|4151.4|4137|4148.8|4134.4|0
1622189060000|2021-05-28 08:04:20|4148.4|4136.4|4151.3|4135.3|4151.3|4136.4|4148.4|4135.3|0
1622189070000|2021-05-28 08:04:30|4151.4|4135.4|4151.4|4135.4|4151.4|4135.4|4151.4|4135.4|0
1622189100000|2021-05-28 08:05:00|4151.9|4135.9|4150.9|4138.9|4152.4|4138.9|4150.9|4135.9|2
1622189110000|2021-05-28 08:05:10|4153.9|4137.9|4151.9|4139.9|4154.4|4139.9|4151.9|4137.9|0
1622189120000|2021-05-28 08:05:20|4154.4|4138.4|4151.9|4139.9|4154.4|4139.9|4151.9|4138.4|0
1622189130000|2021-05-28 08:05:30|4154.3|4138.3|4152.4|4136.4|4154.4|4138.4|4152.4|4136.4|0
1622189140000|2021-05-28 08:05:40|4152.9|4136.9|4152.9|4136.9|4152.9|4136.9|4152.9|4136.9|0
1622189150000|2021-05-28 08:05:50|4153.4|4137.4|4153.4|4137.4|4153.4|4137.4|4153.4|4137.4|0
1622189160000|2021-05-28 08:06:00|4151.8|4139.8|4151.9|4139.9|4152.4|4140.4|4151.4|4139.4|0
1622189170000|2021-05-28 08:06:10|4151.4|4139.4|4152.5|4136.5|4152.5|4139.4|4150.9|4136.4|0
1622189180000|2021-05-28 08:06:20|4152.4|4136.4|4152.4|4136.4|4152.4|4136.4|4152.4|4136.4|0
1622189190000|2021-05-28 08:06:30|4149.9|4137.9|4149.9|4137.9|4149.9|4137.9|4149.9|4137.9|0
1622189210000|2021-05-28 08:06:50|4150.4|4138.4|4152.4|4136.4|4152.4|4138.9|4150.4|4136.4|0
1622189220000|2021-05-28 08:07:00|4151.9|4135.9|4151.9|4135.9|4151.9|4135.9|4151.9|4135.9|0
1622189230000|2021-05-28 08:07:10|4151.4|4135.4|4151.5|4135.5|4151.5|4135.5|4150.9|4134.9|0
1622189240000|2021-05-28 08:07:20|4149.1|4137.1|4149|4137|4149.1|4137.1|4149|4137|0
1622189250000|2021-05-28 08:07:30|4148.6|4136.6|4147.9|4135.9|4148.6|4136.6|4147.9|4135.9|0
1622189260000|2021-05-28 08:07:40|4147.4|4135.4|4147.4|4135.4|4147.4|4135.4|4147.4|4135.4|0
1622189270000|2021-05-28 08:07:50|4148.9|4136.9|4149.9|4137.9|4149.9|4137.9|4148.9|4136.9|0
1622189280000|2021-05-28 08:08:00|4152.4|4136.4|4150.9|4138.9|4152.4|4138.9|4150.9|4136.4|0
1622189290000|2021-05-28 08:08:10|4150.4|4138.4|4151.9|4139.9|4151.9|4139.9|4150.4|4138.4|0
1622189300000|2021-05-28 08:08:20|4153.7|4141.7|4154.4|4142.4|4154.4|4142.4|4153.7|4141.7|0
1622189310000|2021-05-28 08:08:30|4153.9|4141.9|4153.9|4141.9|4155.4|4142.4|4153.9|4139.4|0
1622189320000|2021-05-28 08:08:40|4155.4|4139.4|4153.4|4141.4|4155.4|4141.4|4152.9|4139.4|0
1622189330000|2021-05-28 08:08:50|4153.9|4141.9|4153.9|4141.9|4153.9|4141.9|4153.9|4141.9|0
1622189340000|2021-05-28 08:09:00|4154.9|4142.9|4154.9|4142.9|4155|4143|4154.9|4142.9|0
1622189350000|2021-05-28 08:09:10|4155|4143|4154.9|4142.9|4155|4143|4154.9|4142.9|0
1622189360000|2021-05-28 08:09:20|4154.4|4142.4|4154.4|4142.4|4154.9|4142.9|4154.4|4142.4|0
1622189370000|2021-05-28 08:09:30|4154|4142|4152.4|4140.4|4154|4142|4152.4|4140.4|0
1622189380000|2021-05-28 08:09:40|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|0
1622189390000|2021-05-28 08:09:50|4154.4|4138.4|4154.4|4138.4|4154.4|4138.4|4154.4|4138.4|0
1622189400000|2021-05-28 08:10:00|4154.9|4138.9|4152.4|4140.4|4155.4|4140.5|4152.4|4138.9|0
1622189410000|2021-05-28 08:10:10|4152.9|4140.9|4153.9|4141.9|4153.9|4141.9|4152.9|4140.9|0
1622189420000|2021-05-28 08:10:20|4154.4|4142.4|4154.4|4142.4|4154.4|4142.4|4154.4|4142.4|0
1622189430000|2021-05-28 08:10:30|4154.9|4142.9|4152.9|4140.9|4154.9|4142.9|4152.9|4140.9|0
1622189440000|2021-05-28 08:10:40|4153.4|4141.4|4153.9|4141.9|4153.9|4141.9|4153.4|4141.4|0
1622189450000|2021-05-28 08:10:50|4153.5|4141.5|4155.7|4143.7|4155.7|4143.7|4153.4|4141.4|0
1622189470000|2021-05-28 08:11:10|4155.8|4143.8|4155.8|4143.8|4155.8|4143.8|4155.8|4143.8|0
1622189480000|2021-05-28 08:11:20|4155.3|4143.3|4155.8|4143.8|4155.8|4143.8|4155.3|4143.3|0
1622189490000|2021-05-28 08:11:30|4156.3|4144.3|4156.8|4144.8|4156.8|4144.8|4156.3|4144.3|0
1622189500000|2021-05-28 08:11:40|4157|4145|4156.9|4144.9|4157|4145|4156.9|4144.9|0
1622189510000|2021-05-28 08:11:50|4156.4|4144.4|4155.8|4143.8|4156.4|4144.4|4155.8|4143.8|0
1622189520000|2021-05-28 08:12:00|4156.8|4144.8|4155.3|4143.3|4156.8|4144.8|4155.3|4143.3|0
1622189530000|2021-05-28 08:12:10|4155.7|4143.7|4155.8|4143.8|4156.3|4144.3|4155.7|4143.7|0
1622189560000|2021-05-28 08:12:40|4156.3|4144.3|4156.3|4144.3|4156.3|4144.3|4156.3|4144.3|0
1622189570000|2021-05-28 08:12:50|4155.8|4143.8|4154.4|4142.4|4155.8|4143.8|4154.4|4142.4|2
1622189580000|2021-05-28 08:13:00|4155.2|4143.2|4153.9|4141.9|4155.2|4143.2|4153.9|4141.9|0
1622189590000|2021-05-28 08:13:10|4155.4|4139.4|4152.4|4140.4|4155.4|4140.4|4152.4|4139.4|0
1622189600000|2021-05-28 08:13:20|4153.4|4141.4|4154.9|4142.9|4154.9|4142.9|4153.4|4141.4|0
1622189620000|2021-05-28 08:13:40|4154.4|4142.4|4154.4|4142.4|4154.4|4142.4|4154.4|4142.4|0
1622189630000|2021-05-28 08:13:50|4154.9|4142.9|4154.4|4142.4|4154.9|4142.9|4153.9|4141.9|0
1622189650000|2021-05-28 08:14:10|4153.5|4141.5|4153.4|4141.4|4153.5|4141.5|4153.4|4141.4|0
1622189660000|2021-05-28 08:14:20|4152.9|4140.9|4152.4|4140.4|4152.9|4140.9|4151.5|4139.5|0
1622189670000|2021-05-28 08:14:30|4150|4138|4149.9|4137.9|4151|4139|4149.9|4137.9|0
1622189680000|2021-05-28 08:14:40|4149.4|4137.4|4151.9|4139.9|4151.9|4139.9|4149.4|4137.4|0
1622189690000|2021-05-28 08:14:50|4152.3|4140.3|4153.9|4141.9|4153.9|4141.9|4152.3|4140.3|0
1622189710000|2021-05-28 08:15:10|4153.4|4141.4|4158.2|4146.2|4158.2|4146.2|4153.4|4141.4|5
1622189720000|2021-05-28 08:15:20|4159.5|4147.5|4159.7|4147.7|4160.2|4148.2|4159.5|4147.5|14
1622189730000|2021-05-28 08:15:30|4160.2|4148.2|4159.7|4147.7|4160.2|4148.2|4159.7|4147.7|0
1622189740000|2021-05-28 08:15:40|4160.1|4148.1|4161.3|4149.3|4161.3|4149.3|4160.1|4148.1|0
1622189750000|2021-05-28 08:15:50|4160.8|4148.8|4161.2|4149.2|4161.2|4149.2|4160.2|4148.2|0
1622189760000|2021-05-28 08:16:00|4161.4|4149.4|4162.8|4150.8|4163.5|4151.5|4161.4|4149.4|0
1622189770000|2021-05-28 08:16:10|4162.9|4150.9|4163|4151|4163|4151|4162.9|4150.9|0
1622189780000|2021-05-28 08:16:20|4162.9|4150.9|4164|4152|4164|4152|4162.9|4150.9|0
1622189790000|2021-05-28 08:16:30|4163.6|4151.6|4165.7|4153.7|4165.7|4153.7|4163.5|4151.5|3
1622189800000|2021-05-28 08:16:40|4165.8|4153.8|4165.7|4153.7|4165.8|4153.8|4165.2|4153.2|1
1622189810000|2021-05-28 08:16:50|4165.8|4153.8|4162.9|4150.9|4165.8|4153.8|4162.9|4150.9|1
1622189820000|2021-05-28 08:17:00|4162.4|4150.4|4164.7|4152.7|4164.7|4152.7|4162.4|4150.4|2
1622189830000|2021-05-28 08:17:10|4165.7|4153.7|4166.7|4154.7|4166.7|4154.7|4165.7|4153.7|0
1622189850000|2021-05-28 08:17:30|4166.8|4154.8|4165.2|4153.2|4166.8|4154.8|4165.2|4153.2|2
1622189860000|2021-05-28 08:17:40|4164.7|4152.7|4163.2|4151.2|4164.7|4152.7|4162.8|4150.8|2
1622189870000|2021-05-28 08:17:50|4164.7|4152.7|4166.7|4154.7|4166.7|4154.7|4164.7|4152.7|12
1622189880000|2021-05-28 08:18:00|4166.2|4154.2|4164.9|4152.9|4166.7|4154.7|4164.9|4152.9|2
1622189890000|2021-05-28 08:18:10|4164.5|4152.5|4164.8|4152.8|4164.8|4152.8|4162.8|4150.8|2
1622189900000|2021-05-28 08:18:20|4162.9|4150.9|4162.9|4150.9|4162.9|4150.9|4162.9|4150.9|1
1622189920000|2021-05-28 08:18:40|4162.8|4150.8|4162.9|4150.9|4162.9|4150.9|4162.3|4150.3|0
1622189930000|2021-05-28 08:18:50|4163.5|4151.5|4163.5|4151.5|4163.5|4151.5|4163.5|4151.5|6
1622189940000|2021-05-28 08:19:00|4163.4|4151.4|4162.5|4150.5|4163.4|4151.4|4162.5|4150.5|0
1622189950000|2021-05-28 08:19:10|4162|4150|4162.5|4150.5|4162.5|4150.5|4161.9|4149.9|0
1622189980000|2021-05-28 08:19:40|4162.4|4150.4|4162.5|4150.5|4162.5|4150.5|4162.4|4150.4|0
1622190000000|2021-05-28 08:20:00|4163|4151|4163|4151|4163|4151|4163|4151|0
1622190030000|2021-05-28 08:20:30|4164.7|4152.7|4166.2|4154.2|4166.2|4154.2|4164.7|4152.7|13
1622190040000|2021-05-28 08:20:40|4166.3|4154.3|4166.3|4154.3|4166.3|4154.3|4166.3|4154.3|0
1622190060000|2021-05-28 08:21:00|4163|4151|4165.5|4153.5|4165.5|4153.5|4162|4150|4
1622190070000|2021-05-28 08:21:10|||||||||2
1622190080000|2021-05-28 08:21:20|4164.5|4152.5|4163|4151|4164.5|4152.5|4163|4151|1
1622190090000|2021-05-28 08:21:30|4163.5|4151.5|4165|4153|4165|4153|4163.5|4151.5|1
1622190100000|2021-05-28 08:21:40|4164.5|4152.5|4164|4152|4164.5|4152.5|4164|4152|1
1622190110000|2021-05-28 08:21:50|4164.4|4152.4|4164.4|4152.4|4164.4|4152.4|4164.4|4152.4|0
1622190120000|2021-05-28 08:22:00|4164|4152|4163.4|4151.4|4164|4152|4163.4|4151.4|0
1622190130000|2021-05-28 08:22:10|4164.4|4152.4|4164.4|4152.4|4164.4|4152.4|4164.4|4152.4|0
1622190150000|2021-05-28 08:22:30|4163.4|4151.4|4163|4151|4163.4|4151.4|4163|4151|0
1622190160000|2021-05-28 08:22:40|4163.6|4151.6|4163.9|4151.9|4164.4|4152.4|4163.6|4151.6|0
1622190170000|2021-05-28 08:22:50|4163.5|4151.5|4164.4|4152.4|4164.4|4152.4|4163.4|4151.4|0
1622190180000|2021-05-28 08:23:00|4164.5|4152.5|4164.4|4152.4|4164.5|4152.5|4164.4|4152.4|0
1622190200000|2021-05-28 08:23:20|4165.4|4153.4|4165.4|4153.4|4165.4|4153.4|4165.4|4153.4|0
1622190240000|2021-05-28 08:24:00|4164.9|4152.9|4164.5|4152.5|4164.9|4152.9|4164.5|4152.5|0
1622190250000|2021-05-28 08:24:10|4164.4|4152.4|4162.9|4150.9|4164.4|4152.4|4162.9|4150.9|0
1622190260000|2021-05-28 08:24:20|4162.8|4150.8|4160.9|4148.9|4162.8|4150.8|4160.5|4148.5|1
1622190270000|2021-05-28 08:24:30|4160.5|4148.5|4159.4|4147.4|4160.5|4148.5|4159.4|4147.4|2
1622190280000|2021-05-28 08:24:40|4158.9|4146.9|4156.2|4144.2|4158.9|4146.9|4155.7|4142.6|1
1622190290000|2021-05-28 08:24:50|4156.1|4144.1|4156.1|4144.1|4156.6|4144.6|4156.1|4144.1|1
1622190300000|2021-05-28 08:25:00|4156.2|4144.2|4154.7|4142.7|4156.6|4144.6|4154.7|4142.7|1
1622190310000|2021-05-28 08:25:10|4155.2|4143.2|4156.2|4144.2|4157.7|4145.1|4154.7|4141.7|0
1622190320000|2021-05-28 08:25:20|4155.3|4143.3|4154.8|4142.8|4155.3|4143.3|4154.8|4142.8|0
1622190330000|2021-05-28 08:25:30|4155.2|4143.2|4154.7|4142.7|4155.2|4143.2|4153.3|4141.3|2
1622190340000|2021-05-28 08:25:40|4155.2|4143.2|4155.2|4143.2|4155.2|4143.2|4155.2|4143.2|0
1622190350000|2021-05-28 08:25:50|4154.7|4142.7|4155.2|4143.2|4155.2|4143.2|4154.7|4142.7|0
1622190360000|2021-05-28 08:26:00|4154.7|4142.7|4156.2|4144.2|4156.2|4144.2|4154.7|4142.7|0
1622190370000|2021-05-28 08:26:10|4157.6|4145.6|4158.7|4146.7|4158.7|4146.7|4157.6|4145.6|0
1622190380000|2021-05-28 08:26:20|4158.2|4146.2|4156.7|4144.7|4158.2|4146.2|4156.7|4144.7|0
1622190400000|2021-05-28 08:26:40|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|0
1622190410000|2021-05-28 08:26:50|4156.6|4144.6|4157.2|4145.2|4157.7|4145.7|4156.6|4144.6|0
1622190420000|2021-05-28 08:27:00|4156.7|4144.7|4156.7|4144.7|4156.7|4144.7|4156.7|4144.7|0
1622190440000|2021-05-28 08:27:20|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|0
1622190450000|2021-05-28 08:27:30|4155.7|4143.7|4155.7|4143.7|4155.7|4143.7|4155.7|4143.7|0
1622190460000|2021-05-28 08:27:40|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|0
1622190470000|2021-05-28 08:27:50|4156.7|4144.7|4156.7|4144.7|4156.7|4144.7|4156.7|4144.7|0
1622190500000|2021-05-28 08:28:20|4157.1|4145.1|4157.2|4145.2|4157.2|4145.2|4157.1|4145.1|0
1622190520000|2021-05-28 08:28:40|4156.7|4144.7|4156.7|4144.7|4156.7|4144.7|4156.7|4144.7|0
1622190530000|2021-05-28 08:28:50|4157.2|4145.2|4157.2|4145.2|4157.2|4145.2|4157.2|4145.2|0
1622190540000|2021-05-28 08:29:00|4157.6|4145.6|4157.7|4145.7|4157.7|4145.7|4157.6|4145.6|0
1622190550000|2021-05-28 08:29:10|4158.1|4146.1|4157.7|4145.7|4158.1|4146.1|4157.7|4145.7|0
1622190560000|2021-05-28 08:29:20|4158.2|4146.2|4158.2|4146.2|4158.2|4146.2|4158.2|4146.2|0
1622190590000|2021-05-28 08:29:50|4157.7|4145.7|4157.7|4145.7|4157.7|4145.7|4157.7|4145.7|0
1622190610000|2021-05-28 08:30:10|||||||||1
1622190620000|2021-05-28 08:30:20|4158.1|4146.1|4162.7|4150.7|4162.7|4150.7|4157.7|4145.7|4
1622190640000|2021-05-28 08:30:40|4161.8|4149.8|4161.6|4149.6|4162.6|4150.6|4161.6|4149.6|0
1622190660000|2021-05-28 08:31:00|4161.1|4149.1|4161.1|4149.1|4161.1|4149.1|4161.1|4149.1|0
1622190680000|2021-05-28 08:31:20|4161|4149|4160.1|4148.1|4161|4149|4160.1|4148.1|1
1622190690000|2021-05-28 08:31:30|4159.6|4147.6|4160|4148|4160|4148|4159.1|4147.1|0
1622190700000|2021-05-28 08:31:40|4159.5|4147.5|4159|4147|4159.5|4147.5|4159|4147|0
1622190710000|2021-05-28 08:31:50|4158.5|4146.5|4159|4147|4159|4147|4158|4146|0
1622190720000|2021-05-28 08:32:00|4158.5|4146.5|4158.5|4146.5|4158.5|4146.5|4158.5|4146.5|0
1622190750000|2021-05-28 08:32:30|4158|4146|4158|4146|4158|4146|4158|4146|0
1622190760000|2021-05-28 08:32:40|4158.5|4146.5|4159|4147|4159.5|4147.5|4158.5|4146.5|0
1622190770000|2021-05-28 08:32:50|4159.5|4147.5|4157.5|4145.5|4159.5|4147.5|4157.5|4145.5|0
1622190790000|2021-05-28 08:33:10|4157.1|4145.1|4155.5|4143.5|4157.1|4145.1|4155.5|4143.5|0
1622190800000|2021-05-28 08:33:20|4155.1|4143.1|4154.5|4142.5|4155.5|4143.5|4154.5|4142.5|0
1622190810000|2021-05-28 08:33:30|4152.8|4140.8|4151.5|4139.5|4153|4141|4150.5|4138.5|0
1622190820000|2021-05-28 08:33:40|4151.1|4139.1|4152.5|4140.5|4152.5|4140.5|4151.1|4139.1|0
1622190830000|2021-05-28 08:33:50|4153.5|4141.5|4154.5|4142.5|4154.5|4142.5|4153.5|4141.5|0
1622190840000|2021-05-28 08:34:00|4155|4143|4156|4144|4156|4144|4155|4143|0
1622190850000|2021-05-28 08:34:10|4156.5|4144.5|4156.5|4144.5|4156.5|4144.5|4156.5|4144.5|0
1622190860000|2021-05-28 08:34:20|4157|4145|4157.5|4145.5|4157.5|4145.5|4157|4145|0
1622190890000|2021-05-28 08:34:50|4158|4146|4157.5|4145.5|4158|4146|4157.5|4145.5|0
1622190900000|2021-05-28 08:35:00|4158|4146|4157|4145|4158|4146|4157|4145|2
1622190910000|2021-05-28 08:35:10|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|0
1622190920000|2021-05-28 08:35:20|4157|4145|4157.5|4145.5|4157.5|4145.5|4157|4145|0
1622190930000|2021-05-28 08:35:30|4157|4145|4156.5|4144.5|4157|4145|4156.5|4144.5|0
1622190940000|2021-05-28 08:35:40|4156.1|4144.1|4156|4144|4156.1|4144.1|4156|4144|0
1622190950000|2021-05-28 08:35:50|4156.5|4144.5|4156.5|4144.5|4156.5|4144.5|4156|4144|0
1622190960000|2021-05-28 08:36:00|4157|4145|4158|4146|4158|4146|4157|4145|0
1622190970000|2021-05-28 08:36:10|4157.1|4145.1|4157.5|4145.5|4157.5|4145.5|4156.6|4144.6|0
1622191000000|2021-05-28 08:36:40|4152.6|4140.6|4154.7|4142.7|4154.7|4142.7|4152.3|4140.3|1
1622191010000|2021-05-28 08:36:50|||||||||3
1622191020000|2021-05-28 08:37:00|4154.6|4142.6|4152.6|4140.6|4154.6|4142.6|4152.6|4140.6|0
1622191030000|2021-05-28 08:37:10|4153.1|4141.1|4153.2|4141.2|4153.2|4141.2|4152.2|4140.2|4
1622191040000|2021-05-28 08:37:20|4154.2|4142.2|4153.7|4141.7|4154.2|4142.2|4153.1|4141.1|0
1622191050000|2021-05-28 08:37:30|4153.2|4141.2|4154.1|4142.1|4154.2|4142.2|4153.2|4141.2|0
1622191060000|2021-05-28 08:37:40|4154.2|4142.2|4154.2|4142.2|4154.2|4142.2|4154.1|4142.1|0
1622191080000|2021-05-28 08:38:00|4154.7|4142.7|4154.7|4142.7|4154.7|4142.7|4154.7|4142.7|0
1622191090000|2021-05-28 08:38:10|4153.7|4141.7|4153.2|4141.2|4153.7|4141.7|4153.2|4141.2|0
1622191100000|2021-05-28 08:38:20|4154.5|4142.5|4154.7|4142.7|4154.7|4142.7|4154.5|4142.5|0
1622191110000|2021-05-28 08:38:30|4154.2|4142.2|4154.7|4142.7|4154.7|4142.7|4154.2|4142.2|0
1622191120000|2021-05-28 08:38:40|4155.8|4143.8|4157.7|4145.7|4157.7|4145.7|4155.8|4143.8|0
1622191130000|2021-05-28 08:38:50|4158.6|4146.6|4158.2|4146.2|4158.7|4146.7|4157.7|4145.7|0
1622191140000|2021-05-28 08:39:00|4158.3|4146.3|4158.2|4146.2|4158.8|4146.8|4158.2|4146.2|0
1622191150000|2021-05-28 08:39:10|4158.7|4146.7|4158.7|4146.7|4158.7|4146.7|4158.7|4146.7|0
1622191160000|2021-05-28 08:39:20|4157.8|4145.8|4158.2|4146.2|4158.2|4146.2|4157.7|4145.7|0
1622191170000|2021-05-28 08:39:30|4157.7|4145.7|4157.7|4145.7|4159|4147|4157.2|4145.2|0
1622191180000|2021-05-28 08:39:40|4157.2|4145.2|4159.2|4147.2|4159.2|4147.2|4157.2|4145.2|0
1622191200000|2021-05-28 08:40:00|4159.1|4147.1|4158.2|4146.2|4159.1|4147.1|4158.2|4146.2|0
1622191210000|2021-05-28 08:40:10|4157.7|4145.7|4157.7|4145.7|4157.7|4145.7|4157.2|4145.2|0
1622191220000|2021-05-28 08:40:20|4157.2|4145.2|4157.1|4145.1|4157.2|4145.2|4157.1|4145.1|0
1622191230000|2021-05-28 08:40:30|4156.7|4144.7|4156.6|4144.6|4157.1|4145.1|4156.6|4144.6|0
1622191240000|2021-05-28 08:40:40|4157.1|4145.1|4158.7|4146.7|4158.7|4146.7|4157.1|4145.1|0
1622191260000|2021-05-28 08:41:00|4159.2|4147.2|4160.2|4148.2|4160.2|4148.2|4159.2|4147.2|0
1622191270000|2021-05-28 08:41:10|4159.7|4147.7|4159.7|4147.7|4159.7|4147.7|4159.7|4147.7|0
1622191280000|2021-05-28 08:41:20|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|0
1622191290000|2021-05-28 08:41:30|4160.7|4148.7|4161.3|4149.3|4161.3|4149.3|4160.7|4148.7|0
1622191300000|2021-05-28 08:41:40|4160.8|4148.8|4160.7|4148.7|4160.8|4148.8|4160.7|4148.7|0
1622191310000|2021-05-28 08:41:50|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|0
1622191320000|2021-05-28 08:42:00|4161.3|4149.3|4163.2|4151.2|4163.2|4151.2|4161.3|4149.3|4
1622191340000|2021-05-28 08:42:20|4164.1|4152.1|4165.1|4153.1|4165.6|4153.6|4164.1|4152.1|0
1622191350000|2021-05-28 08:42:30|4165.2|4153.2|4164.2|4152.2|4165.2|4153.2|4164.2|4152.2|0
1622191360000|2021-05-28 08:42:40|4164.6|4152.6|4164.2|4152.2|4165.2|4153.2|4163.7|4151.7|0
1622191370000|2021-05-28 08:42:50|4165.2|4153.2|4165.2|4153.2|4165.2|4153.2|4165.2|4153.2|0
1622191380000|2021-05-28 08:43:00|4165.7|4153.7|4165.7|4153.7|4165.7|4153.7|4165.7|4153.7|0
1622191390000|2021-05-28 08:43:10|4165.3|4153.3|4165.7|4153.7|4165.7|4153.7|4165.2|4153.2|0
1622191420000|2021-05-28 08:43:40|4165.2|4153.2|4163.5|4151.5|4165.2|4153.2|4163.5|4151.5|1
1622191430000|2021-05-28 08:43:50|4162.5|4150.5|4163|4151|4163|4151|4162.5|4150.5|0
1622191440000|2021-05-28 08:44:00|4162.5|4150.5|4162|4150|4162.5|4150.5|4162|4150|0
1622191460000|2021-05-28 08:44:20|4162.6|4150.6|4161.7|4149.7|4162.6|4150.6|4161.7|4149.7|0
1622191470000|2021-05-28 08:44:30|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|0
1622191480000|2021-05-28 08:44:40|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|0
1622191490000|2021-05-28 08:44:50|4162.2|4150.2|4162.6|4150.6|4163.2|4151.2|4162.2|4150.2|0
1622191500000|2021-05-28 08:45:00|4162|4150|4160.7|4148.7|4162|4150|4160.7|4148.7|1
1622191510000|2021-05-28 08:45:10|4158|4146|4157.7|4145.7|4158|4146|4157.7|4145.7|0
1622191520000|2021-05-28 08:45:20|4156.3|4144.3|4155.7|4143.7|4156.3|4144.3|4155.7|4143.7|0
1622191530000|2021-05-28 08:45:30|4156.1|4144.1|4156.2|4144.2|4156.2|4144.2|4156.1|4144.1|0
1622191540000|2021-05-28 08:45:40|4157.6|4145.6|4157.7|4145.7|4157.7|4145.7|4157.2|4145.2|0
1622191550000|2021-05-28 08:45:50|4156.7|4144.7|4156.2|4144.2|4156.7|4144.7|4156.2|4144.2|0
1622191560000|2021-05-28 08:46:00|4155.3|4143.3|4155.7|4143.7|4155.7|4143.7|4155.2|4143.2|0
1622191570000|2021-05-28 08:46:10|4155.2|4143.2|4156.2|4144.2|4156.2|4144.2|4155.2|4143.2|0
1622191580000|2021-05-28 08:46:20|4156.6|4144.6|4157.2|4145.2|4157.2|4145.2|4156.6|4144.6|0
1622191590000|2021-05-28 08:46:30|4156.8|4144.8|4158.1|4146.1|4158.1|4146.1|4156.7|4144.7|0
1622191600000|2021-05-28 08:46:40|4158.6|4146.6|4159.6|4147.6|4159.6|4147.6|4158.2|4146.2|0
1622191620000|2021-05-28 08:47:00|4159.7|4147.7|4161.1|4149.1|4161.1|4149.1|4159.7|4147.7|0
1622191630000|2021-05-28 08:47:10|4161.6|4149.6|4162.1|4150.1|4162.1|4150.1|4161.6|4149.6|0
1622191640000|2021-05-28 08:47:20|4162.6|4150.6|4162.7|4150.7|4162.7|4150.7|4162.6|4150.6|0
1622191650000|2021-05-28 08:47:30|4163.1|4151.1|4163.3|4151.3|4164.3|4152.3|4163.1|4151.1|0
1622191660000|2021-05-28 08:47:40|4163.2|4151.2|4163.2|4151.2|4163.2|4151.2|4163.1|4151.1|0
1622191680000|2021-05-28 08:48:00|4164.1|4152.1|4164.1|4152.1|4164.1|4152.1|4164.1|4152.1|0
1622191690000|2021-05-28 08:48:10|4164.2|4152.2|4164.2|4152.2|4164.2|4152.2|4164.2|4152.2|0
1622191700000|2021-05-28 08:48:20|4164.3|4152.3|4164.3|4152.3|4164.3|4152.3|4164.3|4152.3|0
1622191710000|2021-05-28 08:48:30|4165.1|4153.1|4168.1|4156.1|4168.1|4156.1|4165.1|4153.1|1
1622191720000|2021-05-28 08:48:40|4168.6|4156.6|4169.1|4157.1|4169.1|4157.1|4168.6|4156.6|0
1622191730000|2021-05-28 08:48:50|4168.6|4156.6|4167.6|4155.6|4168.6|4156.6|4167.5|4155.5|0
1622191740000|2021-05-28 08:49:00|4168.1|4156.1|4168.2|4156.2|4169.1|4157.1|4167.6|4155.6|0
1622191750000|2021-05-28 08:49:10|4168.6|4156.6|4166.6|4154.6|4168.6|4156.6|4166.6|4154.6|0
1622191760000|2021-05-28 08:49:20|4166.2|4154.2|4165.1|4153.1|4166.6|4154.6|4165.1|4153.1|0
1622191770000|2021-05-28 08:49:30|4166|4154|4166.1|4154.1|4166.1|4154.1|4166|4154|0
1622191780000|2021-05-28 08:49:40|4166.6|4154.6|4165.6|4153.6|4166.6|4154.6|4165.6|4153.6|0
1622191790000|2021-05-28 08:49:50|4166|4154|4165.1|4153.1|4166|4154|4165.1|4153.1|0
1622191800000|2021-05-28 08:50:00|4164.6|4152.6|4163.1|4151.1|4164.6|4152.6|4163.1|4151.1|0
1622191810000|2021-05-28 08:50:10|4162.6|4150.6|4163.1|4151.1|4163.1|4151.1|4162.6|4150.6|0
1622191820000|2021-05-28 08:50:20|4163.6|4151.6|4163.6|4151.6|4164.1|4152.1|4163.6|4151.6|0
1622191830000|2021-05-28 08:50:30|4163.1|4151.1|4162.6|4150.6|4163.1|4151.1|4162.6|4150.6|0
1622191840000|2021-05-28 08:50:40|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|0
1622191850000|2021-05-28 08:50:50|4162.6|4150.6|4162.1|4150.1|4162.6|4150.6|4162.1|4150.1|0
1622191880000|2021-05-28 08:51:20|4163.1|4151.1|4164.6|4152.6|4164.6|4152.6|4163.1|4151.1|0
1622191890000|2021-05-28 08:51:30|4165.5|4153.5|4164.6|4152.6|4165.6|4153.6|4164.6|4152.6|0
1622191900000|2021-05-28 08:51:40|4164.2|4152.2|4164.6|4152.6|4164.6|4152.6|4164.1|4152.1|0
1622191910000|2021-05-28 08:51:50|4165.1|4153.1|4165|4153|4165.1|4153.1|4165|4153|0
1622191930000|2021-05-28 08:52:10|4164.1|4152.1|4164.6|4152.6|4164.6|4152.6|4164.1|4152.1|1
1622191940000|2021-05-28 08:52:20|4165.1|4153.1|4165.1|4153.1|4166.6|4154.6|4165.1|4153.1|0
1622191950000|2021-05-28 08:52:30|4164.6|4152.6|4165.6|4153.6|4166.1|4154.1|4164.6|4152.6|0
1622191960000|2021-05-28 08:52:40|4166.1|4154.1|4166.2|4154.2|4166.2|4154.2|4166.1|4154.1|3
1622191970000|2021-05-28 08:52:50|4165.3|4153.3|4166.6|4154.6|4166.6|4154.6|4165.3|4153.3|0
1622191980000|2021-05-28 08:53:00|4167|4155|4168.2|4156.2|4169.6|4157.6|4167|4155|0
1622191990000|2021-05-28 08:53:10|4168.6|4156.6|4167.2|4155.2|4168.6|4156.6|4167.2|4155.2|0
1622192000000|2021-05-28 08:53:20|4167.8|4155.8|4167.2|4155.2|4168.2|4156.2|4167.2|4155.2|5
1622192010000|2021-05-28 08:53:30|4167.1|4155.1|4167.1|4155.1|4167.1|4155.1|4166.6|4154.6|0
1622192020000|2021-05-28 08:53:40|4166.6|4154.6|4165.6|4153.6|4166.6|4154.6|4165.6|4153.6|0
1622192030000|2021-05-28 08:53:50|4165.1|4153.1|4165.6|4153.6|4165.6|4153.6|4164.6|4152.6|0
1622192040000|2021-05-28 08:54:00|4166.1|4154.1|4166.1|4154.1|4166.1|4154.1|4166.1|4154.1|0
1622192050000|2021-05-28 08:54:10|4166.6|4154.6|4165.6|4153.6|4167.1|4155.1|4165.6|4153.6|0
1622192060000|2021-05-28 08:54:20|4166.6|4154.6|4165.7|4153.7|4166.6|4154.6|4165.6|4153.6|0
1622192070000|2021-05-28 08:54:30|4165.6|4153.6|4166.1|4154.1|4166.1|4154.1|4165.6|4153.6|0
1622192080000|2021-05-28 08:54:40|4166.5|4154.5|4165.1|4153.1|4166.6|4154.6|4165.1|4153.1|0
1622192090000|2021-05-28 08:54:50|4165|4153|4165.1|4153.1|4165.6|4153.6|4164.6|4152.6|0
1622192100000|2021-05-28 08:55:00|4165.6|4153.6|4165.1|4153.1|4165.6|4153.6|4165.1|4153.1|0
1622192110000|2021-05-28 08:55:10|4165|4153|4164.1|4152.1|4165.1|4153.1|4164.1|4152.1|0
1622192120000|2021-05-28 08:55:20|4164.6|4152.6|4164|4152|4164.6|4152.6|4164|4152|0
1622192130000|2021-05-28 08:55:30|4164.4|4152.4|4167.1|4155.1|4167.5|4155.5|4164.4|4152.4|0
1622192140000|2021-05-28 08:55:40|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|0
1622192150000|2021-05-28 08:55:50|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|4168.6|4156.6|0
1622192160000|2021-05-28 08:56:00|4169|4157|4169|4157|4169|4157|4169|4157|0
1622192170000|2021-05-28 08:56:10|4168.9|4156.9|4167.5|4155.5|4168.9|4156.9|4167.5|4155.5|0
1622192180000|2021-05-28 08:56:20|4167.1|4155.1|4167.1|4155.1|4167.6|4155.6|4167.1|4155.1|0
1622192190000|2021-05-28 08:56:30|4166.6|4154.6|4165.2|4153.2|4166.6|4154.6|4165.2|4153.2|0
1622192210000|2021-05-28 08:56:50|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|4
1622192220000|2021-05-28 08:57:00|4167.6|4155.6|4167.5|4155.5|4167.6|4155.6|4167.5|4155.5|0
1622192230000|2021-05-28 08:57:10|4167.6|4155.6|4168.1|4156.1|4168.1|4156.1|4167.6|4155.6|0
1622192240000|2021-05-28 08:57:20|4168.6|4156.6|4169.5|4157.5|4169.6|4157.6|4168.6|4156.6|0
1622192250000|2021-05-28 08:57:30|4168.9|4156.9|4168.9|4156.9|4168.9|4156.9|4168.9|4156.9|0
1622192260000|2021-05-28 08:57:40|4168.1|4156.1|4168.6|4156.6|4169.5|4157.5|4168.1|4156.1|0
1622192270000|2021-05-28 08:57:50|4169.4|4157.4|4169.1|4157.1|4169.4|4157.4|4168.6|4156.6|0
1622192280000|2021-05-28 08:58:00|4168.6|4156.6|4167.6|4155.6|4168.6|4156.6|4167.6|4155.6|0
1622192290000|2021-05-28 08:58:10|4167.1|4155.1|4167.4|4155.4|4167.6|4155.6|4167|4155|0
1622192300000|2021-05-28 08:58:20|4167.1|4155.1|4167|4155|4167.1|4155.1|4166.9|4154.9|0
1622192310000|2021-05-28 08:58:30|4166.9|4154.9|4166.4|4154.4|4167|4155|4166.4|4154.4|0
1622192320000|2021-05-28 08:58:40|4166.9|4154.9|4167.5|4155.5|4167.5|4155.5|4166.9|4154.9|0
1622192330000|2021-05-28 08:58:50|4167.9|4155.9|4169|4157|4169|4157|4167.9|4155.9|0
1622192340000|2021-05-28 08:59:00|4169.1|4157.1|4170|4158|4170|4158|4169|4157|0
1622192350000|2021-05-28 08:59:10|4170.6|4158.6|4170.6|4158.6|4170.6|4158.6|4170.6|4158.6|0
1622192370000|2021-05-28 08:59:30|4170.5|4158.5|4170.5|4158.5|4170.5|4158.5|4170.5|4158.5|0
1622192380000|2021-05-28 08:59:40|4170|4158|4170.6|4158.6|4170.6|4158.6|4170|4158|0
1622192390000|2021-05-28 08:59:50|4171|4159|4173|4161|4173.5|4161.5|4171|4159|0
1622192400000|2021-05-28 09:00:00|4172.9|4160.9|4172.9|4160.9|4172.9|4160.9|4172.9|4160.9|0
1622192410000|2021-05-28 09:00:10|4172.4|4160.4|4170.5|4158.5|4172.5|4160.5|4170.5|4158.5|1
1622192420000|2021-05-28 09:00:20|4170.1|4158.1|4170.6|4158.6|4170.6|4158.6|4170|4158|0
1622192430000|2021-05-28 09:00:30|4170.2|4158.2|4171|4159|4171.5|4159.5|4170.2|4158.2|0
1622192440000|2021-05-28 09:00:40|4172|4160|4172|4160|4172.5|4160.5|4171.5|4159.5|0
1622192460000|2021-05-28 09:01:00|4171.5|4159.5|4174.5|4162.5|4174.5|4162.5|4171.1|4159.1|0
1622192470000|2021-05-28 09:01:10|4174.1|4162.1|4175.7|4163.7|4175.7|4163.7|4174.1|4162.1|0
1622192480000|2021-05-28 09:01:20|4175.2|4163.2|4175.2|4163.2|4175.7|4163.7|4175.2|4163.2|0
1622192490000|2021-05-28 09:01:30|4175.7|4163.7|4175|4163|4175.7|4163.7|4175|4163|0
1622192500000|2021-05-28 09:01:40|4175.2|4163.2|4177|4165|4177|4165|4175.2|4163.2|0
1622192510000|2021-05-28 09:01:50|4176.6|4164.6|4176|4164|4177|4165|4176|4164|0
1622192520000|2021-05-28 09:02:00|4175.6|4163.6|4175|4163|4175.6|4163.6|4175|4163|0
1622192540000|2021-05-28 09:02:20|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|0
1622192550000|2021-05-28 09:02:30|4175|4163|4172.1|4160.1|4175|4163|4172.1|4160.1|1
1622192560000|2021-05-28 09:02:40|4172.5|4160.5|4171|4159|4172.5|4160.5|4171|4159|0
1622192570000|2021-05-28 09:02:50|4171.1|4159.1|4170.5|4158.5|4171.5|4159.5|4170.5|4158.5|0
1622192580000|2021-05-28 09:03:00|4170.6|4158.6|4170.1|4158.1|4171|4159|4170.1|4158.1|0
1622192590000|2021-05-28 09:03:10|4169.6|4157.6|4170.6|4158.6|4170.6|4158.6|4169.6|4157.6|0
1622192600000|2021-05-28 09:03:20|4170.1|4158.1|4171.1|4159.1|4171.1|4159.1|4169.7|4157.7|0
1622192610000|2021-05-28 09:03:30|4170.7|4158.7|4170.6|4158.6|4171.1|4159.1|4170.6|4158.6|0
1622192630000|2021-05-28 09:03:50|4171.1|4159.1|4172.1|4160.1|4172.1|4160.1|4171.1|4159.1|0
1622192640000|2021-05-28 09:04:00|4170.6|4158.6|4170.6|4158.6|4171.1|4159.1|4170.6|4158.6|0
1622192650000|2021-05-28 09:04:10|4171.1|4159.1|4170.6|4158.6|4171.1|4159.1|4170.6|4158.6|0
1622192660000|2021-05-28 09:04:20|4170.1|4158.1|4169.6|4157.6|4170.1|4158.1|4169.6|4157.6|0
1622192670000|2021-05-28 09:04:30|4170|4158|4168.6|4156.6|4170|4158|4168.6|4156.6|0
1622192680000|2021-05-28 09:04:40|4168.5|4156.5|4166.4|4154.4|4168.5|4156.5|4166.4|4154.4|4
1622192690000|2021-05-28 09:04:50|4166.5|4154.5|4166.4|4154.4|4167|4155|4166.4|4154.4|0
1622192730000|2021-05-28 09:05:30|4166.9|4154.9|4164.9|4152.9|4166.9|4154.9|4164.9|4152.9|10
1622192740000|2021-05-28 09:05:40|4165.4|4153.4|4166|4154|4166.5|4154.5|4164.9|4152.9|0
1622192750000|2021-05-28 09:05:50|4165.5|4153.5|4166|4154|4166|4154|4165|4153|0
1622192760000|2021-05-28 09:06:00|4165.5|4153.5|4165|4153|4166|4154|4165|4153|0
1622192770000|2021-05-28 09:06:10|4166|4154|4165.9|4153.9|4166|4154|4165.5|4153.5|0
1622192790000|2021-05-28 09:06:30|4166|4154|4164.9|4152.9|4166|4154|4164.4|4152.4|0
1622192800000|2021-05-28 09:06:40|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|0
1622192810000|2021-05-28 09:06:50|4164.4|4152.4|4164.4|4152.4|4164.4|4152.4|4164.4|4152.4|0
1622192820000|2021-05-28 09:07:00|4163.9|4151.9|4164.4|4152.4|4164.4|4152.4|4163.9|4151.9|0
1622192830000|2021-05-28 09:07:10|4163.9|4151.9|4163.4|4151.4|4163.9|4151.9|4163.4|4151.4|5
1622192850000|2021-05-28 09:07:30|4162.9|4150.9|4161.7|4149.7|4162.9|4150.9|4161.7|4149.7|1
1622192860000|2021-05-28 09:07:40|4161.2|4149.2|4161.8|4149.8|4161.8|4149.8|4161.2|4149.2|7
1622192870000|2021-05-28 09:07:50|4161.7|4149.7|4162.3|4150.3|4162.3|4150.3|4161.7|4149.7|0
1622192880000|2021-05-28 09:08:00|4162.4|4150.4|4161.8|4149.8|4162.4|4150.4|4161.8|4149.8|0
1622192900000|2021-05-28 09:08:20|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|0
1622192930000|2021-05-28 09:08:50|4161.9|4149.9|4161.8|4149.8|4161.9|4149.9|4161.8|4149.8|0
1622192940000|2021-05-28 09:09:00|4162.3|4150.3|4163.5|4151.5|4163.5|4151.5|4162.3|4150.3|0
1622192950000|2021-05-28 09:09:10|4163.4|4151.4|4164|4152|4164|4152|4163.4|4151.4|0
1622192960000|2021-05-28 09:09:20|4163.4|4151.4|4162|4150|4163.4|4151.4|4162|4150|2
1622192970000|2021-05-28 09:09:30|4162.4|4150.4|4162.4|4150.4|4162.4|4150.4|4162.4|4150.4|0
1622192980000|2021-05-28 09:09:40|4162.8|4150.8|4163|4151|4163.4|4151.4|4162.8|4150.8|0
1622192990000|2021-05-28 09:09:50|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|4162|4150|0
1622193000000|2021-05-28 09:10:00|4163|4151|4162.4|4150.4|4163.4|4151.4|4162.4|4150.4|0
1622193010000|2021-05-28 09:10:10|4162|4150|4161.9|4149.9|4162|4150|4161.4|4149.4|0
1622193020000|2021-05-28 09:10:20|4161.4|4149.4|4163.5|4151.5|4163.5|4151.5|4161.4|4149.4|0
1622193040000|2021-05-28 09:10:40|4164|4152|4164|4152|4164|4152|4164|4152|0
1622193050000|2021-05-28 09:10:50|4163|4151|4162.9|4150.9|4163|4151|4162.9|4150.9|0
1622193060000|2021-05-28 09:11:00|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|4162.4|4150.4|0
1622193070000|2021-05-28 09:11:10|4162.9|4150.9|4165|4153|4165.5|4153.5|4162.9|4150.9|1
1622193080000|2021-05-28 09:11:20|4164.6|4152.6|4164.5|4152.5|4165.1|4153.1|4163.1|4151.1|0
1622193090000|2021-05-28 09:11:30|4163.5|4151.5|4164.5|4152.5|4164.5|4152.5|4163.5|4151.5|0
1622193100000|2021-05-28 09:11:40|4165|4153|4165|4153|4165|4153|4165|4153|0
1622193110000|2021-05-28 09:11:50|4164.5|4152.5|4166|4154|4166|4154|4164.5|4152.5|0
1622193120000|2021-05-28 09:12:00|4165.6|4153.6|4165.5|4153.5|4165.6|4153.6|4165.5|4153.5|0
1622193140000|2021-05-28 09:12:20|4165.9|4153.9|4164.5|4152.5|4166|4154|4164.5|4152.5|0
1622193150000|2021-05-28 09:12:30|4164.4|4152.4|4163|4151|4164.4|4152.4|4163|4151|0
1622193170000|2021-05-28 09:12:50|4162.6|4150.6|4162.4|4150.4|4162.6|4150.6|4162.4|4150.4|0
1622193180000|2021-05-28 09:13:00|4162|4150|4161.9|4149.9|4162|4150|4161.9|4149.9|0
1622193190000|2021-05-28 09:13:10|4161.4|4149.4|4161.4|4149.4|4161.8|4149.8|4161.3|4149.3|0
1622193200000|2021-05-28 09:13:20|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|2
1622193210000|2021-05-28 09:13:30|||||||||2
1622193220000|2021-05-28 09:13:40|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|1
1622193230000|2021-05-28 09:13:50|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|0
1622193250000|2021-05-28 09:14:10|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|2
1622193300000|2021-05-28 09:15:00|4161.5|4149.5|4161.9|4149.9|4161.9|4149.9|4161.1|4149.1|1
1622193310000|2021-05-28 09:15:10|4161.4|4149.4|4162|4150|4162|4150|4161.4|4149.4|0
1622193320000|2021-05-28 09:15:20|4161.9|4149.9|4160.9|4148.9|4161.9|4149.9|4160.9|4148.9|0
1622193330000|2021-05-28 09:15:30|4160.4|4148.4|4159.8|4147.8|4160.4|4148.4|4159.8|4147.8|0
1622193340000|2021-05-28 09:15:40|4160.3|4148.3|4160|4148|4160.4|4148.4|4160|4148|6
1622193350000|2021-05-28 09:15:50|4159.5|4147.5|4159|4147|4159.5|4147.5|4159|4147|0
1622193370000|2021-05-28 09:16:10|4158.6|4146.6|4161.2|4149.2|4161.2|4149.2|4158.6|4146.6|1
1622193380000|2021-05-28 09:16:20|4161.7|4149.7|4160.6|4148.6|4161.7|4149.7|4160.6|4148.6|0
1622193390000|2021-05-28 09:16:30|4160.2|4148.2|4160.6|4148.6|4160.6|4148.6|4160.2|4148.2|0
1622193400000|2021-05-28 09:16:40|4160.1|4148.1|4160|4148|4160.1|4148.1|4160|4148|0
1622193410000|2021-05-28 09:16:50|4159.5|4147.5|4159|4147|4159.5|4147.5|4159|4147|9
1622193420000|2021-05-28 09:17:00|4158.6|4146.6|4160|4148|4160|4148|4158.5|4146.5|0
1622193430000|2021-05-28 09:17:10|4159.1|4147.1|4158.7|4146.7|4159.6|4147.6|4158.7|4146.7|3
1622193440000|2021-05-28 09:17:20|4159.1|4147.1|4159.1|4147.1|4159.1|4147.1|4159.1|4147.1|0
1622193450000|2021-05-28 09:17:30|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|0
1622193470000|2021-05-28 09:17:50|4160.1|4148.1|4159|4147|4160.1|4148.1|4159|4147|0
1622193490000|2021-05-28 09:18:10|4159.1|4147.1|4158.5|4146.5|4159.1|4147.1|4158.5|4146.5|0
1622193500000|2021-05-28 09:18:20|4159|4147|4158.5|4146.5|4159|4147|4158.5|4146.5|0
1622193540000|2021-05-28 09:19:00|4159.1|4147.1|4159.1|4147.1|4159.1|4147.1|4159.1|4147.1|0
1622193570000|2021-05-28 09:19:30|4158.5|4146.5|4158.5|4146.5|4158.5|4146.5|4158.5|4146.5|0
1622193580000|2021-05-28 09:19:40|4158.1|4146.1|4158|4146|4158.1|4146.1|4158|4146|0
1622193590000|2021-05-28 09:19:50|4157.6|4145.6|4157.5|4145.5|4157.6|4145.6|4157.5|4145.5|3
1622193600000|2021-05-28 09:20:00|4157|4145|4156|4144|4157|4145|4156|4144|5
1622193610000|2021-05-28 09:20:10|4155.6|4143.6|4156.1|4144.1|4156.1|4144.1|4155.6|4143.6|0
1622193620000|2021-05-28 09:20:20|4156.6|4144.6|4156.6|4144.6|4156.7|4144.7|4156.6|4144.6|0
1622193630000|2021-05-28 09:20:30|4156.1|4144.1|4156.1|4144.1|4156.7|4144.7|4156.1|4144.1|0
1622193640000|2021-05-28 09:20:40|4156.6|4144.6|4156.6|4144.6|4156.6|4144.6|4156.6|4144.6|0
1622193650000|2021-05-28 09:20:50|4156.2|4144.2|4156.6|4144.6|4156.6|4144.6|4156.1|4144.1|0
1622193660000|2021-05-28 09:21:00|4156.7|4144.7|4157.2|4145.2|4157.2|4145.2|4156.7|4144.7|0
1622193670000|2021-05-28 09:21:10|4157.6|4145.6|4157.2|4145.2|4158.1|4146.1|4157.2|4145.2|1
1622193680000|2021-05-28 09:21:20|4157.6|4145.6|4157.7|4145.7|4157.7|4145.7|4157.6|4145.6|0
1622193710000|2021-05-28 09:21:50|4157.2|4145.2|4156.7|4144.7|4157.2|4145.2|4156.7|4144.7|0
1622193730000|2021-05-28 09:22:10|4156.3|4144.3|4156.3|4144.3|4156.3|4144.3|4156.3|4144.3|1
1622193740000|2021-05-28 09:22:20|4156.2|4144.2|4154.6|4142.6|4156.2|4144.2|4154.6|4142.6|5
1622193750000|2021-05-28 09:22:30|4154.5|4142.5|4154.5|4142.5|4154.5|4142.5|4153.5|4141.5|4
1622193760000|2021-05-28 09:22:40|4152.3|4140.3|4151.3|4139.3|4152.4|4140.4|4150.4|4138.4|13
1622193770000|2021-05-28 09:22:50|4149.3|4137.3|4150.3|4138.3|4150.7|4138.7|4149.2|4137.2|6
1622193780000|2021-05-28 09:23:00|4150.2|4138.2|4149.9|4137.9|4150.8|4138.8|4149.8|4137.8|0
1622193790000|2021-05-28 09:23:10|4150.8|4138.8|4151|4139|4151|4139|4150.8|4138.8|0
1622193800000|2021-05-28 09:23:20|4150.8|4138.8|4151|4139|4151|4139|4150.8|4138.8|0
1622193810000|2021-05-28 09:23:30|4150.9|4138.9|4151|4139|4151|4139|4150.9|4138.9|0
1622193820000|2021-05-28 09:23:40|4150.9|4138.9|4151|4139|4151|4139|4150.5|4138.5|0
1622193830000|2021-05-28 09:23:50|4150.9|4138.9|4151|4139|4151|4139|4150.9|4138.9|0
1622193850000|2021-05-28 09:24:10|4150.9|4138.9|4151|4139|4151|4139|4150.9|4138.9|0
1622193870000|2021-05-28 09:24:30|4150.1|4138.1|4150.1|4138.1|4150.1|4138.1|4150.1|4138.1|0
1622193880000|2021-05-28 09:24:40|4150|4138|4150|4138|4150|4138|4150|4138|0
1622193890000|2021-05-28 09:24:50|4149.9|4137.9|4150.9|4138.9|4150.9|4138.9|4149.9|4137.9|5
1622193900000|2021-05-28 09:25:00|4152.4|4140.4|4152.5|4140.5|4152.5|4140.5|4152.4|4140.4|0
1622193910000|2021-05-28 09:25:10|4151.7|4139.7|4153|4141|4153|4141|4151.7|4139.7|0
1622193920000|2021-05-28 09:25:20|4152.6|4140.6|4152.6|4140.6|4152.6|4140.6|4152.6|4140.6|0
1622193930000|2021-05-28 09:25:30|4152.5|4140.5|4152.1|4140.1|4152.5|4140.5|4151.6|4139.6|0
1622193940000|2021-05-28 09:25:40|4152.6|4140.6|4152.6|4140.6|4153.1|4141.1|4152.6|4140.6|0
1622193950000|2021-05-28 09:25:50|4152.2|4140.2|4152.1|4140.1|4152.2|4140.2|4152.1|4140.1|0
1622193960000|2021-05-28 09:26:00|4151.6|4139.6|4152.6|4140.6|4152.6|4140.6|4151.6|4139.6|0
1622193970000|2021-05-28 09:26:10|4152.1|4140.1|4152.6|4140.6|4152.6|4140.6|4151.6|4139.6|0
1622193980000|2021-05-28 09:26:20|4152.1|4140.1|4151.6|4139.6|4152.1|4140.1|4151.6|4139.6|0
1622193990000|2021-05-28 09:26:30|4151.5|4139.5|4151.6|4139.6|4151.6|4139.6|4151.5|4139.5|0
1622194020000|2021-05-28 09:27:00|4152.1|4140.1|4152.6|4140.6|4152.6|4140.6|4152.1|4140.1|0
1622194030000|2021-05-28 09:27:10|4152.1|4140.1|4151|4139|4152.1|4140.1|4151|4139|0
1622194040000|2021-05-28 09:27:20|4150.9|4138.9|4151.4|4139.4|4151.4|4139.4|4150.5|4138.5|0
1622194050000|2021-05-28 09:27:30|4151.5|4139.5|4152|4140|4152|4140|4151.5|4139.5|0
1622194060000|2021-05-28 09:27:40|4151.5|4139.5|4151.5|4139.5|4151.5|4139.5|4151.5|4139.5|0
1622194080000|2021-05-28 09:28:00|4151|4139|4151|4139|4151|4139|4151|4139|0
1622194090000|2021-05-28 09:28:10|4151.1|4139.1|4152.1|4140.1|4152.1|4140.1|4151.1|4139.1|0
1622194100000|2021-05-28 09:28:20|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|0
1622194110000|2021-05-28 09:28:30|4152.1|4140.1|4151.6|4139.6|4152.1|4140.1|4151.6|4139.6|0
1622194120000|2021-05-28 09:28:40|4152.1|4140.1|4151.6|4139.6|4152.1|4140.1|4151.6|4139.6|0
1622194140000|2021-05-28 09:29:00|4152.1|4140.1|4151.6|4139.6|4152.1|4140.1|4151.5|4139.5|0
1622194150000|2021-05-28 09:29:10|4152.1|4140.1|4151.6|4139.6|4152.1|4140.1|4151.6|4139.6|0
1622194160000|2021-05-28 09:29:20|4152.1|4140.1|4152.1|4140.1|4152.1|4140.1|4152.1|4140.1|0
1622194180000|2021-05-28 09:29:40|4152.5|4140.5|4152.6|4140.6|4153.1|4141.1|4152.5|4140.5|0
1622194190000|2021-05-28 09:29:50|4153|4141|4152.6|4140.6|4153|4141|4152.6|4140.6|0
1622194210000|2021-05-28 09:30:10|4152.5|4140.5|4151.5|4139.5|4152.5|4140.5|4151.5|4139.5|0
1622194220000|2021-05-28 09:30:20|4151|4139|4151|4139|4151|4139|4151|4139|0
1622194230000|2021-05-28 09:30:30|4149.9|4137.9|4151.5|4139.5|4151.5|4139.5|4149.9|4137.9|0
1622194250000|2021-05-28 09:30:50|4150.5|4138.5|4151.5|4139.5|4151.5|4139.5|4150.5|4138.5|0
1622194260000|2021-05-28 09:31:00|4150.9|4138.9|4150.9|4138.9|4150.9|4138.9|4150.9|4138.9|0
1622194270000|2021-05-28 09:31:10|4150|4138|4151|4139|4151|4139|4150|4138|0
1622194290000|2021-05-28 09:31:30|4150.5|4138.5|4150.4|4138.4|4150.5|4138.5|4150.4|4138.4|0
1622194300000|2021-05-28 09:31:40|4150.5|4138.5|4152.5|4140.5|4152.5|4140.5|4150.5|4138.5|1
1622194330000|2021-05-28 09:32:10|4153|4141|4154.5|4142.5|4154.5|4142.5|4153|4141|1
1622194340000|2021-05-28 09:32:20|4154.6|4142.6|4154.6|4142.6|4154.6|4142.6|4154.6|4142.6|0
1622194360000|2021-05-28 09:32:40|4154.5|4142.5|4154.5|4142.5|4154.5|4142.5|4154.5|4142.5|0
1622194370000|2021-05-28 09:32:50|4154.7|4142.7|4154.5|4142.5|4154.7|4142.7|4154.5|4142.5|0
1622194390000|2021-05-28 09:33:10|4154.6|4142.6|4154.5|4142.5|4154.6|4142.6|4154.5|4142.5|1
1622194400000|2021-05-28 09:33:20|4155.1|4143.1|4155|4143|4155.1|4143.1|4155|4143|0
1622194420000|2021-05-28 09:33:40|4155.1|4143.1|4155.1|4143.1|4155.1|4143.1|4155.1|4143.1|0
1622194430000|2021-05-28 09:33:50|4155.5|4143.5|4155.5|4143.5|4155.5|4143.5|4155.5|4143.5|0
1622194440000|2021-05-28 09:34:00|4154.6|4142.6|4154.6|4142.6|4155.6|4143.6|4154.6|4142.6|3
1622194450000|2021-05-28 09:34:10|4155.1|4143.1|4155.6|4143.6|4155.6|4143.6|4155.1|4143.1|10
1622194460000|2021-05-28 09:34:20|||||||||1
1622194470000|2021-05-28 09:34:30|4155.1|4143.1|4155.1|4143.1|4155.1|4143.1|4154.6|4142.6|2
1622194480000|2021-05-28 09:34:40|4154.7|4142.7|4154.7|4142.7|4154.7|4142.7|4154.7|4142.7|2
1622194490000|2021-05-28 09:34:50|4152.2|4140.2|4151.8|4139.8|4152.2|4140.2|4151.8|4139.8|1
1622194500000|2021-05-28 09:35:00|4151.3|4139.3|4151.2|4139.2|4151.7|4139.7|4151.2|4139.2|0
1622194520000|2021-05-28 09:35:20|4151.1|4139.1|4151.1|4139.1|4151.1|4139.1|4151.1|4139.1|0
1622194530000|2021-05-28 09:35:30|4150.2|4138.2|4150.2|4138.2|4150.2|4138.2|4150.2|4138.2|0
1622194540000|2021-05-28 09:35:40|4150|4138|4150|4138|4150|4138|4150|4138|10
1622194550000|2021-05-28 09:35:50|4149.5|4137.5|4149.4|4137.4|4149.8|4137.8|4148.9|4136.9|2
1622194560000|2021-05-28 09:36:00|4148.9|4136.9|4150.3|4138.3|4150.9|4138.9|4148.9|4136.9|0
1622194570000|2021-05-28 09:36:10|4150.9|4138.9|4150.4|4138.4|4150.9|4138.9|4149.9|4137.9|2
1622194580000|2021-05-28 09:36:20|4151.9|4139.9|4151.4|4139.4|4151.9|4139.9|4151.4|4139.4|4
1622194590000|2021-05-28 09:36:30|4151.3|4139.3|4151.8|4139.8|4151.8|4139.8|4151.3|4139.3|0
1622194600000|2021-05-28 09:36:40|4151.4|4139.4|4151.3|4139.3|4151.4|4139.4|4151.3|4139.3|2
1622194610000|2021-05-28 09:36:50|4151.2|4139.2|4149.9|4137.9|4151.2|4139.2|4149.9|4137.9|1
1622194620000|2021-05-28 09:37:00|4150.4|4138.4|4150.3|4138.3|4150.4|4138.4|4150.3|4138.3|0
1622194630000|2021-05-28 09:37:10|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|0
1622194640000|2021-05-28 09:37:20|4150.2|4138.2|4151.8|4139.8|4151.8|4139.8|4150.2|4138.2|0
1622194650000|2021-05-28 09:37:30|4152.2|4140.2|4151.8|4139.8|4152.3|4140.3|4151.8|4139.8|0
1622194660000|2021-05-28 09:37:40|4152.3|4140.3|4151.3|4139.3|4152.3|4140.3|4151.3|4139.3|0
1622194670000|2021-05-28 09:37:50|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|0
1622194680000|2021-05-28 09:38:00|4150.9|4138.9|4151.3|4139.3|4151.3|4139.3|4150.9|4138.9|0
1622194690000|2021-05-28 09:38:10|4151.4|4139.4|4151.8|4139.8|4151.8|4139.8|4151.4|4139.4|0
1622194710000|2021-05-28 09:38:30|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|4151.8|4139.8|3
1622194720000|2021-05-28 09:38:40|4152.8|4140.8|4152.3|4140.3|4152.8|4140.8|4152.3|4140.3|0
1622194730000|2021-05-28 09:38:50|4152.8|4140.8|4150.4|4138.4|4152.8|4140.8|4150.4|4138.4|1
1622194740000|2021-05-28 09:39:00|4151.3|4139.3|4151.3|4139.3|4151.3|4139.3|4151.3|4139.3|0
1622194750000|2021-05-28 09:39:10|4151.8|4139.8|4152.8|4140.8|4152.8|4140.8|4151.8|4139.8|0
1622194770000|2021-05-28 09:39:30|4152.4|4140.4|4152.9|4140.9|4152.9|4140.9|4152.4|4140.4|0
1622194780000|2021-05-28 09:39:40|4153.3|4141.3|4152.9|4140.9|4153.3|4141.3|4152.9|4140.9|1
1622194800000|2021-05-28 09:40:00|4153.3|4141.3|4153.4|4141.4|4153.4|4141.4|4153.3|4141.3|0
1622194810000|2021-05-28 09:40:10|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|0
1622194820000|2021-05-28 09:40:20|4152.9|4140.9|4155.8|4143.8|4155.8|4143.8|4152.9|4140.9|0
1622194830000|2021-05-28 09:40:30|4156.4|4144.4|4156|4144|4156.4|4144.4|4156|4144|0
1622194840000|2021-05-28 09:40:40|4156.4|4144.4|4155.8|4143.8|4156.4|4144.4|4155.8|4143.8|0
1622194850000|2021-05-28 09:40:50|4155.4|4143.4|4155|4143|4155.4|4143.4|4155|4143|0
1622194880000|2021-05-28 09:41:20|4154.4|4142.4|4153.5|4141.5|4154.4|4142.4|4153.5|4141.5|0
1622194890000|2021-05-28 09:41:30|4153.4|4141.4|4153.9|4141.9|4153.9|4141.9|4153.4|4141.4|0
1622194900000|2021-05-28 09:41:40|4154.4|4142.4|4154.4|4142.4|4154.4|4142.4|4154.4|4142.4|0
1622194920000|2021-05-28 09:42:00|4154.9|4142.9|4154.5|4142.5|4155.4|4143.4|4154.5|4142.5|0
1622194930000|2021-05-28 09:42:10|4154.9|4142.9|4153.4|4141.4|4154.9|4142.9|4153.4|4141.4|0
1622194940000|2021-05-28 09:42:20|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|4152.8|4140.8|0
1622194950000|2021-05-28 09:42:30|4152.4|4140.4|4151.8|4139.8|4152.4|4140.4|4151.8|4139.8|0
1622194960000|2021-05-28 09:42:40|4151.3|4139.3|4150.7|4138.7|4151.3|4139.3|4150.7|4138.7|4
1622194970000|2021-05-28 09:42:50|4150.2|4138.2|4149.7|4137.7|4150.2|4138.2|4149.7|4137.7|2
1622194980000|2021-05-28 09:43:00|4149.8|4137.8|4149.8|4137.8|4149.9|4137.9|4149.8|4137.8|0
1622194990000|2021-05-28 09:43:10|4149.9|4137.9|4150.3|4138.3|4150.3|4138.3|4149.9|4137.9|5
1622195000000|2021-05-28 09:43:20|4150.4|4138.4|4150.3|4138.3|4150.4|4138.4|4150.3|4138.3|10
1622195010000|2021-05-28 09:43:30|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|1
1622195020000|2021-05-28 09:43:40|4150.9|4138.9|4150.3|4138.3|4151|4139|4149.7|4137.7|3
1622195030000|2021-05-28 09:43:50|4149.9|4137.9|4150.2|4138.2|4150.2|4138.2|4149.7|4137.7|13
1622195040000|2021-05-28 09:44:00|4150.8|4138.8|4148.3|4136.3|4150.8|4138.8|4148.3|4136.3|1
1622195050000|2021-05-28 09:44:10|4149.2|4137.2|4149.3|4137.3|4149.7|4137.7|4149.2|4137.2|4
1622195060000|2021-05-28 09:44:20|4149.8|4137.8|4148.9|4136.9|4150.7|4138.7|4148.9|4136.9|5
1622195070000|2021-05-28 09:44:30|||||||||15
1622195080000|2021-05-28 09:44:40|||||||||5
1622195100000|2021-05-28 09:45:00|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|35
1622195110000|2021-05-28 09:45:10|4149.3|4137.3|4149.7|4137.7|4149.7|4137.7|4149.3|4137.3|2
1622195120000|2021-05-28 09:45:20|4148.8|4136.8|4148.3|4136.3|4149.3|4137.3|4148.3|4136.3|4
1622195130000|2021-05-28 09:45:30|4148.2|4136.2|4147.4|4135.4|4148.5|4136.5|4146.9|4134.9|22
1622195140000|2021-05-28 09:45:40|4146.9|4134.9|4148|4136|4148|4136|4146.9|4134.9|0
1622195150000|2021-05-28 09:45:50|4147.5|4135.5|4147|4135|4147.5|4135.5|4147|4135|0
1622195160000|2021-05-28 09:46:00|4147.1|4135.1|4147.9|4135.9|4148|4136|4147.1|4135.1|0
1622195170000|2021-05-28 09:46:10|4148|4136|4148|4136|4148|4136|4148|4136|0
1622195180000|2021-05-28 09:46:20|4147|4135|4147|4135|4147|4135|4147|4135|7
1622195190000|2021-05-28 09:46:30|4147.1|4135.1|4145|4133|4147.1|4135.1|4145|4133|23
1622195200000|2021-05-28 09:46:40|4145.1|4133.1|4145|4133|4145.1|4133.1|4145|4133|1
1622195210000|2021-05-28 09:46:50|4144.6|4132.6|4144.7|4132.7|4144.7|4132.7|4144.6|4132.6|3
1622195220000|2021-05-28 09:47:00|4144.6|4132.6|4144.4|4132.4|4147.1|4135.1|4144.4|4132.4|6
1622195230000|2021-05-28 09:47:10|4144|4132|4145|4133|4145|4133|4144|4132|3
1622195240000|2021-05-28 09:47:20|4144.5|4132.5|4145|4133|4145|4133|4144.5|4132.5|0
1622195250000|2021-05-28 09:47:30|4144.5|4132.5|4144.6|4132.6|4144.6|4132.6|4144.5|4132.5|4
1622195260000|2021-05-28 09:47:40|4144.7|4132.7|4144.6|4132.6|4144.7|4132.7|4144.6|4132.6|1
1622195270000|2021-05-28 09:47:50|4143.9|4131.9|4143.4|4131.4|4143.9|4131.9|4143.4|4131.4|11
1622195280000|2021-05-28 09:48:00|4143.5|4131.5|4143|4131|4143.5|4131.5|4143|4131|5
1622195290000|2021-05-28 09:48:10|4143.1|4131.1|4142|4130|4143.1|4131.1|4141.9|4129.9|18
1622195300000|2021-05-28 09:48:20|4142.5|4130.5|4142.5|4130.5|4143|4131|4142.5|4130.5|0
1622195310000|2021-05-28 09:48:30|4142.6|4130.6|4142.5|4130.5|4142.6|4130.6|4142.5|4130.5|0
1622195320000|2021-05-28 09:48:40|4142.6|4130.6|4141.6|4129.6|4142.6|4130.6|4141.5|4129.5|10
1622195330000|2021-05-28 09:48:50|4141|4129|4141|4129|4141|4129|4141|4129|2
1622195340000|2021-05-28 09:49:00|4141.5|4129.5|4143.6|4131.6|4143.6|4131.6|4141.5|4129.5|12
1622195350000|2021-05-28 09:49:10|4144.1|4132.1|4147.6|4135.6|4147.6|4135.6|4144.1|4132.1|1
1622195360000|2021-05-28 09:49:20|4148.1|4136.1|4145.6|4133.6|4148.1|4136.1|4145.5|4133.5|36
1622195370000|2021-05-28 09:49:30|4146.6|4134.6|4142.1|4130.1|4146.6|4134.6|4142.1|4130.1|1
1622195380000|2021-05-28 09:49:40|4142.6|4130.6|4142.1|4130.1|4142.6|4130.6|4142|4130|0
1622195390000|2021-05-28 09:49:50|4141.6|4129.6|4142.1|4130.1|4142.1|4130.1|4141.6|4129.6|0
1622195400000|2021-05-28 09:50:00|4142.6|4130.6|4145.6|4133.6|4145.6|4133.6|4142.6|4130.6|0
1622195410000|2021-05-28 09:50:10|4145.1|4133.1|4146.1|4134.1|4146.1|4134.1|4145.1|4133.1|25
1622195420000|2021-05-28 09:50:20|4144.7|4132.7|4145.6|4133.6|4146.1|4134.1|4144.7|4132.7|27
1622195430000|2021-05-28 09:50:30|4145.5|4133.5|4146.1|4134.1|4146.1|4134.1|4145.5|4133.5|2
1622195440000|2021-05-28 09:50:40|4146.5|4134.5|4145.6|4133.6|4146.6|4134.6|4145.6|4133.6|0
1622195450000|2021-05-28 09:50:50|4146.1|4134.1|4144.1|4132.1|4146.1|4134.1|4144.1|4132.1|0
1622195460000|2021-05-28 09:51:00|4144.5|4132.5|4145.1|4133.1|4145.6|4133.6|4144.5|4132.5|0
1622195470000|2021-05-28 09:51:10|4144.6|4132.6|4144.6|4132.6|4144.6|4132.6|4144.6|4132.6|0
1622195480000|2021-05-28 09:51:20|4144.5|4132.5|4142.1|4130.1|4144.5|4132.5|4141.6|4129.6|0
1622195490000|2021-05-28 09:51:30|4142.6|4130.6|4142.2|4130.2|4142.6|4130.6|4142.2|4130.2|3
1622195500000|2021-05-28 09:51:40|4142.6|4130.6|4145|4133|4145|4133|4142.6|4130.6|0
1622195510000|2021-05-28 09:51:50|4144.1|4132.1|4143.5|4131.5|4144.6|4132.6|4143.5|4131.5|27
1622195520000|2021-05-28 09:52:00|4144.1|4132.1|4146.5|4134.5|4147.1|4135.1|4144.1|4132.1|0
1622195530000|2021-05-28 09:52:10|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|3
1622195540000|2021-05-28 09:52:20|4146.2|4134.2|4147.1|4135.1|4147.1|4135.1|4146.2|4134.2|0
1622195550000|2021-05-28 09:52:30|4147.6|4135.6|4147.6|4135.6|4147.6|4135.6|4147.6|4135.6|0
1622195560000|2021-05-28 09:52:40|4149|4137|4148.5|4136.5|4149|4137|4148.5|4136.5|1
1622195570000|2021-05-28 09:52:50|4147|4135|4146|4134|4148|4136|4146|4134|0
1622195580000|2021-05-28 09:53:00|4146.9|4134.9|4148.5|4136.5|4148.5|4136.5|4146.9|4134.9|0
1622195590000|2021-05-28 09:53:10|4148|4136|4148|4136|4148|4136|4148|4136|0
1622195600000|2021-05-28 09:53:20|4148.5|4136.5|4151.6|4139.6|4151.6|4139.6|4148.1|4136.1|0
1622195610000|2021-05-28 09:53:30|4151.1|4139.1|4151.1|4139.1|4151.1|4139.1|4150.5|4138.5|4
1622195620000|2021-05-28 09:53:40|4151.6|4139.6|4152.1|4140.1|4152.1|4140.1|4151.6|4139.6|0
1622195630000|2021-05-28 09:53:50|4151.7|4139.7|4152.1|4140.1|4152.1|4140.1|4151|4139|1
1622195640000|2021-05-28 09:54:00|||||||||6
1622195650000|2021-05-28 09:54:10|4151.7|4139.7|4151.7|4139.7|4152.2|4140.2|4151.7|4139.7|30
1622195660000|2021-05-28 09:54:20|4151.2|4139.2|4150.6|4138.6|4151.2|4139.2|4150.6|4138.6|0
1622195670000|2021-05-28 09:54:30|4149.1|4137.1|4153|4141|4153|4141|4149.1|4137.1|13
1622195680000|2021-05-28 09:54:40|4153.1|4141.1|4154.3|4142.3|4154.3|4142.3|4153|4141|59
1622195690000|2021-05-28 09:54:50|4154.6|4142.6|4156.9|4144.9|4156.9|4144.9|4154|4142|14
1622195700000|2021-05-28 09:55:00|4156.5|4144.5|4158.4|4146.4|4158.4|4146.4|4156.4|4144.4|8
1622195710000|2021-05-28 09:55:10|4157.4|4145.4|4156.5|4144.5|4158.7|4146.7|4156.5|4144.5|5
1622195720000|2021-05-28 09:55:20|4156.9|4144.9|4156.5|4144.5|4157.4|4145.4|4156.5|4144.5|1
1622195730000|2021-05-28 09:55:30|4154.3|4142.3|4154|4142|4154.3|4142.3|4154|4142|7
1622195740000|2021-05-28 09:55:40|4154.1|4142.1|4152.1|4140.1|4154.1|4142.1|4152.1|4140.1|7
1622195750000|2021-05-28 09:55:50|4154|4142|4154.1|4142.1|4154.1|4142.1|4154|4142|4
1622195760000|2021-05-28 09:56:00|4153|4141|4151.1|4139.1|4153|4141|4150.7|4138.7|1
1622195770000|2021-05-28 09:56:10|4150.6|4138.6|4149.5|4137.5|4150.6|4138.6|4149.5|4137.5|5
1622195780000|2021-05-28 09:56:20|4149.6|4137.6|4148|4136|4150|4138|4148|4136|5
1622195790000|2021-05-28 09:56:30|4147.6|4135.6|4147.6|4135.6|4147.7|4135.7|4147.6|4135.6|0
1622195800000|2021-05-28 09:56:40|4149.1|4137.1|4150.6|4138.6|4150.6|4138.6|4149.1|4137.1|7
1622195810000|2021-05-28 09:56:50|4150.3|4138.3|4148.1|4136.1|4150.3|4138.3|4148.1|4136.1|12
1622195820000|2021-05-28 09:57:00|4147.2|4135.2|4147.2|4135.2|4148.1|4136.1|4147.2|4135.2|8
1622195830000|2021-05-28 09:57:10|4147.6|4135.6|4147.2|4135.2|4147.7|4135.7|4147.1|4135.1|4
1622195840000|2021-05-28 09:57:20|4147.1|4135.1|4146.7|4134.7|4147.1|4135.1|4146.6|4134.6|0
1622195850000|2021-05-28 09:57:30|4146.6|4134.6|4147.7|4135.7|4148|4136|4146.6|4134.6|25
1622195860000|2021-05-28 09:57:40|4148.1|4136.1|4148.6|4136.6|4148.6|4136.6|4148.1|4136.1|0
1622195870000|2021-05-28 09:57:50|4148.5|4136.5|4149|4137|4150|4138|4146.9|4134.9|10
1622195880000|2021-05-28 09:58:00|4148|4136|4147.2|4135.2|4148.5|4136.5|4147.2|4135.2|1
1622195890000|2021-05-28 09:58:10|4147.1|4135.1|4147.1|4135.1|4147.5|4135.5|4147.1|4135.1|4
1622195900000|2021-05-28 09:58:20|4147.6|4135.6|4146.2|4134.2|4147.6|4135.6|4146.2|4134.2|15
1622195910000|2021-05-28 09:58:30|4145.7|4133.7|4146.1|4134.1|4146.1|4134.1|4145.7|4133.7|2
1622195920000|2021-05-28 09:58:40|4146.2|4134.2|4145.2|4133.2|4146.2|4134.2|4145.2|4133.2|10
1622195930000|2021-05-28 09:58:50|4145.7|4133.7|4145.2|4133.2|4145.7|4133.7|4145.2|4133.2|39
1622195940000|2021-05-28 09:59:00|4145.7|4133.7|4146.7|4134.7|4146.7|4134.7|4145.7|4133.7|24
1622195950000|2021-05-28 09:59:10|4146.2|4134.2|4144.9|4132.9|4146.7|4134.7|4144.9|4132.9|3
1622195960000|2021-05-28 09:59:20|4145.3|4133.3|4147.7|4135.7|4147.7|4135.7|4145.3|4133.3|10
1622195970000|2021-05-28 09:59:30|4147.6|4135.6|4149.3|4137.3|4149.3|4137.3|4145.9|4133.9|47
1622195980000|2021-05-28 09:59:40|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|10
1622195990000|2021-05-28 09:59:50|4149.9|4137.9|4151.3|4139.3|4152.2|4140.2|4149.3|4137.3|0
1622428200000|2021-05-31 02:30:00|4103.5|4091.5|4102.4|4090.4|4105|4093|4102|4090|0
1622428210000|2021-05-31 02:30:10|4102|4090|4099.8|4083.8|4104.8|4090|4099.8|4083.8|0
1622428220000|2021-05-31 02:30:20|4098.2|4086.2|4093.2|4081.2|4098.8|4086.2|4093.2|4081.2|0
1622428230000|2021-05-31 02:30:30|4093.6|4081.6|4092.6|4080.6|4094.7|4081.6|4083.5|4063.5|0
1622428240000|2021-05-31 02:30:40|4094.1|4078.1|4094.6|4082.6|4096|4083|4092.5|4078.1|0
1622428250000|2021-05-31 02:30:50|4095|4083|4094.8|4082.8|4095.1|4083.1|4094.3|4082.3|0
1622428260000|2021-05-31 02:31:00|4094.9|4082.9|4093.3|4081.3|4094.9|4082.9|4093.2|4081.2|0
1622428270000|2021-05-31 02:31:10|4094.4|4078.4|4094.9|4082.9|4094.9|4082.9|4091.8|4078.2|1
1622428280000|2021-05-31 02:31:20|4094.1|4082.1|4090.5|4078.5|4094.6|4082.1|4090.5|4078.5|10
1622428290000|2021-05-31 02:31:30|4090.9|4078.9|4089|4077|4092.5|4079.1|4089|4076.5|0
1622428300000|2021-05-31 02:31:40|4089.1|4077.1|4088.4|4076.4|4090.4|4078.4|4088.4|4076.4|0
1622428310000|2021-05-31 02:31:50|4087.7|4075.7|4084.9|4072.9|4087.7|4075.7|4084|4072|0
1622428320000|2021-05-31 02:32:00|4085|4073|4086|4074|4086|4074|4084.2|4072.2|1
1622428330000|2021-05-31 02:32:10|4084.6|4072.6|4083.1|4071.1|4084.6|4072.6|4083|4071|10
1622428340000|2021-05-31 02:32:20|4082.6|4070.6|4080.3|4068.3|4086.6|4074.6|4080.3|4068.3|28
1622428350000|2021-05-31 02:32:30|4081.2|4069.2|4078.6|4066.6|4081.2|4069.2|4078.6|4066.6|4
1622428360000|2021-05-31 02:32:40|4079.4|4067.4|4080.4|4068.4|4080.4|4068.4|4078.2|4066.2|2
1622428370000|2021-05-31 02:32:50|4080.3|4068.3|4080.7|4068.7|4080.7|4068.7|4077.9|4065.9|20
1622428380000|2021-05-31 02:33:00|4080.6|4068.6|4080.5|4068.5|4080.7|4068.7|4080.5|4068.5|1
1622428390000|2021-05-31 02:33:10|4080|4068|4078.2|4066.2|4080|4068|4078.2|4066.2|22
1622428400000|2021-05-31 02:33:20|4077.8|4065.8|4078.7|4066.7|4078.7|4066.7|4077.2|4065.2|2
1622428410000|2021-05-31 02:33:30|4078.2|4066.2|4077.8|4065.8|4078.2|4066.2|4076.7|4064.7|3
1622428420000|2021-05-31 02:33:40|4077.9|4065.9|4078.2|4066.2|4078.2|4066.2|4077.8|4065.8|0
1622428430000|2021-05-31 02:33:50|4077.8|4065.8|4077.5|4065.5|4078|4066|4077.5|4065.5|7
1622428440000|2021-05-31 02:34:00|4077|4065|4077|4065|4077|4065|4077|4065|0
1622428450000|2021-05-31 02:34:10|4076.8|4064.8|4076.2|4064.2|4076.8|4064.8|4075.8|4063.8|0
1622428460000|2021-05-31 02:34:20|4076.4|4064.4|4076.3|4064.3|4076.4|4064.4|4075.8|4063.8|7
1622428470000|2021-05-31 02:34:30|4074.4|4062.4|4074.4|4062.4|4074.4|4062.4|4074.4|4062.4|1
1622428480000|2021-05-31 02:34:40|4074.8|4062.8|4074.8|4062.8|4074.9|4062.9|4074.5|4062.5|0
1622428490000|2021-05-31 02:34:50|4075|4063|4073.3|4061.3|4075|4063|4073.3|4061.3|1
1622428500000|2021-05-31 02:35:00|4073.2|4061.2|4070.8|4058.8|4073.5|4061.5|4068.2|4056.2|8
1622428510000|2021-05-31 02:35:10|4071.2|4059.2|4071.7|4059.7|4072.2|4060.2|4070.6|4058.6|0
1622428520000|2021-05-31 02:35:20|4071.9|4059.9|4070.5|4058.5|4071.9|4059.9|4069.8|4057.8|1
1622428530000|2021-05-31 02:35:30|4070.6|4058.6|4070.8|4058.8|4070.8|4058.8|4066.8|4054.8|2
1622428540000|2021-05-31 02:35:40|4071|4059|4070.3|4058.3|4071.1|4059.1|4070.3|4058.3|0
1622428550000|2021-05-31 02:35:50|4070.8|4058.8|4070.3|4058.3|4070.8|4058.8|4070.3|4058.3|3
1622428560000|2021-05-31 02:36:00|4070.4|4058.4|4070.4|4058.4|4070.4|4058.4|4070.4|4058.4|0
1622428570000|2021-05-31 02:36:10|4070|4058|4070.6|4058.6|4070.6|4058.6|4069.8|4057.8|1
1622428580000|2021-05-31 02:36:20|4070.3|4058.3|4070.6|4058.6|4070.6|4058.6|4070.3|4058.3|0
1622428590000|2021-05-31 02:36:30|4069.8|4057.8|4069.7|4057.7|4069.8|4057.8|4069.7|4057.7|8
1622428600000|2021-05-31 02:36:40|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|0
1622428610000|2021-05-31 02:36:50|4069.4|4057.4|4067.3|4055.3|4069.5|4057.5|4067.3|4055.3|7
1622428620000|2021-05-31 02:37:00|4067.4|4055.4|4058.3|4042.3|4067.4|4055.4|4058.3|4040.8|15
1622428630000|2021-05-31 02:37:10|4057.9|4041.9|4058.4|4046.4|4058.5|4046.5|4056.5|4041.9|2
1622428640000|2021-05-31 02:37:20|4058.8|4046.8|4058.8|4046.8|4058.9|4046.9|4058.3|4046.3|2
1622428650000|2021-05-31 02:37:30|4058.7|4046.7|4055.2|4043.2|4058.7|4046.7|4055.2|4043.2|12
1622428660000|2021-05-31 02:37:40|4054.7|4042.7|4055.4|4043.4|4055.6|4043.6|4054.7|4042.7|1
1622428670000|2021-05-31 02:37:50|4055.6|4043.6|4056.4|4044.4|4056.4|4044.4|4055.6|4043.6|19
1622428680000|2021-05-31 02:38:00|4059|4047|4058.7|4046.7|4059.5|4047.5|4057|4045|21
1622428690000|2021-05-31 02:38:10|4058.3|4046.3|4056.8|4044.8|4058.9|4046.9|4056.7|4044.7|11
1622428700000|2021-05-31 02:38:20|4055.2|4043.2|4055|4043|4055.2|4043.2|4054.8|4042.8|17
1622428710000|2021-05-31 02:38:30|4054.6|4042.6|4054.6|4042.6|4054.6|4042.6|4054.6|4042.6|1
1622428720000|2021-05-31 02:38:40|4054.7|4042.7|4053.6|4041.6|4054.9|4042.9|4053.6|4041.6|15
1622428730000|2021-05-31 02:38:50|4053.8|4041.8|4053.6|4041.6|4053.8|4041.8|4053.6|4041.6|2
1622428740000|2021-05-31 02:39:00|4053.5|4041.5|4054.1|4042.1|4054.1|4042.1|4053.4|4041.4|3
1622428750000|2021-05-31 02:39:10|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|0
1622428760000|2021-05-31 02:39:20|4054.4|4042.4|4054.4|4042.4|4054.4|4042.4|4054.4|4042.4|0
1622428770000|2021-05-31 02:39:30|4054.2|4042.2|4054|4042|4054.2|4042.2|4054|4042|0
1622428780000|2021-05-31 02:39:40|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|0
1622428790000|2021-05-31 02:39:50|4054.1|4042.1|4052.8|4040.8|4054.1|4042.1|4051.2|4039.2|18
1622428800000|2021-05-31 02:40:00|4053.2|4041.2|4053.9|4041.9|4053.9|4041.9|4053.2|4041.2|18
1622428810000|2021-05-31 02:40:10|4053.2|4041.2|4052.7|4040.7|4053.2|4041.2|4052.5|4040.5|0
1622428820000|2021-05-31 02:40:20|4051.9|4039.9|4052.9|4040.9|4054.1|4042.1|4051.9|4039.9|4
1622428830000|2021-05-31 02:40:30|4053.4|4041.4|4051.1|4039.1|4053.4|4041.4|4051.1|4039.1|0
1622428840000|2021-05-31 02:40:40|4052.6|4040.6|4053|4041|4053.4|4041.4|4052.6|4040.6|0
1622428850000|2021-05-31 02:40:50|4053.4|4041.4|4053.1|4041.1|4053.8|4041.8|4053.1|4041.1|1
1622428860000|2021-05-31 02:41:00|4052.6|4040.6|4052|4040|4052.8|4040.8|4052|4040|0
1622428870000|2021-05-31 02:41:10|4053.9|4041.9|4052.5|4040.5|4053.9|4041.9|4052.5|4040.5|10
1622428880000|2021-05-31 02:41:20|4052|4040|4055|4043|4055|4043|4052|4040|1
1622428890000|2021-05-31 02:41:30|4055.5|4043.5|4055.5|4043.5|4055.5|4043.5|4055.5|4043.5|2
1622428900000|2021-05-31 02:41:40|4055|4043|4055.1|4043.1|4055.5|4043.5|4055|4043|8
1622428910000|2021-05-31 02:41:50|4055.5|4043.5|4056.9|4044.9|4056.9|4044.9|4055.5|4043.5|7
1622428920000|2021-05-31 02:42:00|4055.6|4043.6|4055.6|4043.6|4056|4044|4055.6|4043.6|1
1622428930000|2021-05-31 02:42:10|4056|4044|4054.8|4042.8|4056|4044|4054.6|4042.6|0
1622428940000|2021-05-31 02:42:20|4054.7|4042.7|4053.3|4041.3|4054.7|4042.7|4053.3|4041.3|1
1622428950000|2021-05-31 02:42:30|4053|4041|4052.3|4040.3|4053.3|4041.3|4052.3|4040.3|1
1622428960000|2021-05-31 02:42:40|4052.2|4040.2|4049.6|4037.6|4052.6|4040.6|4049.6|4037.6|4
1622428970000|2021-05-31 02:42:50|4049.5|4037.5|4048.9|4036.9|4049.5|4037.5|4047.2|4035.2|13
1622428980000|2021-05-31 02:43:00|4047.3|4035.3|4049|4037|4049.1|4037.1|4047.3|4035.3|6
1622428990000|2021-05-31 02:43:10|4049.1|4037.1|4049.3|4037.3|4049.3|4037.3|4048.9|4036.9|6
1622429000000|2021-05-31 02:43:20|4048.5|4036.5|4048.9|4036.9|4050|4038|4048.5|4036.5|14
1622429010000|2021-05-31 02:43:30|4048.7|4036.7|4047.9|4035.9|4050.3|4038.3|4047.9|4035.9|5
1622429020000|2021-05-31 02:43:40|4048.3|4036.3|4048.1|4036.1|4048.3|4036.3|4046.3|4034.3|4
1622429030000|2021-05-31 02:43:50|4048|4036|4045.2|4033.2|4048.1|4036.1|4044.2|4032.2|8
1622429040000|2021-05-31 02:44:00|4046.8|4034.8|4046.9|4034.9|4047.3|4035.3|4046.8|4034.8|1
1622429050000|2021-05-31 02:44:10|4046.8|4034.8|4047.9|4035.9|4047.9|4035.9|4046.8|4034.8|0
1622429060000|2021-05-31 02:44:20|4047.4|4035.4|4047.9|4035.9|4047.9|4035.9|4047.4|4035.4|0
1622429070000|2021-05-31 02:44:30|4048.4|4036.4|4048|4036|4049.3|4037.3|4048|4036|7
1622429080000|2021-05-31 02:44:40|4048.4|4036.4|4049.3|4037.3|4050.3|4038.3|4048.4|4036.4|0
1622429090000|2021-05-31 02:44:50|4049.1|4037.1|4049.7|4037.7|4049.7|4037.7|4049.1|4037.1|0
1622429100000|2021-05-31 02:45:00|4050.2|4038.2|4048.9|4036.9|4050.2|4038.2|4048.9|4036.9|4
1622429110000|2021-05-31 02:45:10|4048.6|4036.6|4049|4037|4049|4037|4048.6|4036.6|4
1622429120000|2021-05-31 02:45:20|4050.2|4038.2|4050.2|4038.2|4050.2|4038.2|4050.2|4038.2|1
1622429130000|2021-05-31 02:45:30|4050.3|4038.3|4050.5|4038.5|4050.7|4038.7|4050.3|4038.3|0
1622429140000|2021-05-31 02:45:40|4050.6|4038.6|4050.6|4038.6|4050.6|4038.6|4050.6|4038.6|1
1622429150000|2021-05-31 02:45:50|4050.7|4038.7|4050.7|4038.7|4050.7|4038.7|4050.7|4038.7|2
1622429160000|2021-05-31 02:46:00|||||||||4
1622429170000|2021-05-31 02:46:10|4050.3|4038.3|4048.2|4036.2|4050.3|4038.3|4048.1|4036.1|0
1622429180000|2021-05-31 02:46:20|4047.7|4035.7|4046.7|4034.7|4047.7|4035.7|4046.1|4034.1|0
1622429190000|2021-05-31 02:46:30|4047.5|4035.5|4048|4036|4048.6|4036.6|4047.5|4035.5|0
1622429200000|2021-05-31 02:46:40|4047.5|4035.5|4046.1|4034.1|4047.5|4035.5|4045.5|4033.5|4
1622429210000|2021-05-31 02:46:50|4046.5|4034.5|4049.1|4037.1|4049.1|4037.1|4046.5|4034.5|2
1622429220000|2021-05-31 02:47:00|4049|4037|4049.1|4037.1|4049.1|4037.1|4049|4037|1
1622429230000|2021-05-31 02:47:10|4050.2|4038.2|4050.2|4038.2|4050.2|4038.2|4050.2|4038.2|37
1622429240000|2021-05-31 02:47:20|4050.3|4038.3|4050.9|4038.9|4050.9|4038.9|4050.3|4038.3|5
1622429250000|2021-05-31 02:47:30|4051.3|4039.3|4052.3|4040.3|4052.8|4040.8|4051|4039|25
1622429260000|2021-05-31 02:47:40|4052.7|4040.7|4051.7|4039.7|4052.7|4040.7|4051.2|4039.2|1
1622429270000|2021-05-31 02:47:50|4052.1|4040.1|4052.1|4040.1|4052.1|4040.1|4052.1|4040.1|0
1622429280000|2021-05-31 02:48:00|4052.6|4040.6|4053.6|4041.6|4053.6|4041.6|4052.2|4040.2|1
1622429290000|2021-05-31 02:48:10|4053.1|4041.1|4053.6|4041.6|4053.6|4041.6|4052.7|4040.7|3
1622429300000|2021-05-31 02:48:20|4052.8|4040.8|4052|4040|4052.8|4040.8|4052|4040|0
1622429310000|2021-05-31 02:48:30|4051.9|4039.9|4050.3|4038.3|4052.3|4040.3|4049.9|4037.9|0
1622429320000|2021-05-31 02:48:40|4049.8|4037.8|4049.3|4037.3|4049.8|4037.8|4049.3|4037.3|1
1622429330000|2021-05-31 02:48:50|4048.9|4036.9|4048.7|4036.7|4049.3|4037.3|4048.7|4036.7|0
1622429340000|2021-05-31 02:49:00|4048.4|4036.4|4049.1|4037.1|4049.6|4037.6|4048.4|4036.4|1
1622429350000|2021-05-31 02:49:10|4048.5|4036.5|4048.9|4036.9|4048.9|4036.9|4048.5|4036.5|0
1622429360000|2021-05-31 02:49:20|4049.1|4037.1|4050.3|4038.3|4050.3|4038.3|4049.1|4037.1|0
1622429370000|2021-05-31 02:49:30|4050.4|4038.4|4051|4039|4051|4039|4050.3|4038.3|0
1622429380000|2021-05-31 02:49:40|4050.7|4038.7|4050.7|4038.7|4050.7|4038.7|4050.6|4038.6|4
1622429390000|2021-05-31 02:49:50|4050.8|4038.8|4050.8|4038.8|4050.8|4038.8|4050.8|4038.8|10
1622429400000|2021-05-31 02:50:00|4050.7|4038.7|4050.7|4038.7|4050.7|4038.7|4050.7|4038.7|4
1622429410000|2021-05-31 02:50:10|4050.4|4038.4|4050.7|4038.7|4050.7|4038.7|4050.2|4038.2|0
1622429430000|2021-05-31 02:50:30|4051|4039|4051.1|4039.1|4051.6|4039.6|4051|4039|0
1622429440000|2021-05-31 02:50:40|4051.6|4039.6|4052.7|4040.7|4053.2|4041.2|4051.6|4039.6|15
1622429450000|2021-05-31 02:50:50|4052.6|4040.6|4052.1|4040.1|4052.6|4040.6|4052.1|4040.1|0
1622429460000|2021-05-31 02:51:00|4051.9|4039.9|4052.1|4040.1|4052.7|4040.7|4051.9|4039.9|0
1622429470000|2021-05-31 02:51:10|4052.3|4040.3|4054.1|4042.1|4054.1|4042.1|4052.3|4040.3|16
1622429480000|2021-05-31 02:51:20|4054.2|4042.2|4054.4|4042.4|4055.2|4043.2|4054|4042|11
1622429490000|2021-05-31 02:51:30|4054.3|4042.3|4054.2|4042.2|4054.3|4042.3|4053.7|4041.7|0
1622429500000|2021-05-31 02:51:40|4053.8|4041.8|4054.3|4042.3|4054.3|4042.3|4053.7|4041.7|0
1622429510000|2021-05-31 02:51:50|4054.7|4042.7|4055.2|4043.2|4055.2|4043.2|4054.7|4042.7|12
1622429520000|2021-05-31 02:52:00|4057.7|4045.7|4056|4044|4057.7|4045.7|4055.6|4043.6|21
1622429530000|2021-05-31 02:52:10|4055.5|4043.5|4056|4044|4056|4044|4055.5|4043.5|0
1622429540000|2021-05-31 02:52:20|4055.6|4043.6|4056|4044|4056.5|4044.5|4055.5|4043.5|0
1622429550000|2021-05-31 02:52:30|4055.5|4043.5|4054.5|4042.5|4055.5|4043.5|4054.5|4042.5|0
1622429570000|2021-05-31 02:52:50|4054.1|4042.1|4054.5|4042.5|4054.5|4042.5|4054.1|4042.1|0
1622429580000|2021-05-31 02:53:00|4054.9|4042.9|4054.5|4042.5|4055|4043|4054.5|4042.5|0
1622429590000|2021-05-31 02:53:10|4054.1|4042.1|4053.5|4041.5|4054.1|4042.1|4053.5|4041.5|0
1622429620000|2021-05-31 02:53:40|4054.5|4042.5|4055.5|4043.5|4055.5|4043.5|4054.5|4042.5|0
1622429630000|2021-05-31 02:53:50|4055.6|4043.6|4055|4043|4055.6|4043.6|4055|4043|0
1622429640000|2021-05-31 02:54:00|4054.5|4042.5|4054|4042|4054.5|4042.5|4053.6|4041.6|0
1622429650000|2021-05-31 02:54:10|4054.1|4042.1|4054.5|4042.5|4054.5|4042.5|4054.1|4042.1|0
1622429660000|2021-05-31 02:54:20|4054.1|4042.1|4054.7|4042.7|4054.7|4042.7|4054|4042|0
1622429670000|2021-05-31 02:54:30|4054.6|4042.6|4056|4044|4056|4044|4054.6|4042.6|1
1622429680000|2021-05-31 02:54:40|4055.9|4043.9|4056.5|4044.5|4056.5|4044.5|4055.9|4043.9|7
1622429690000|2021-05-31 02:54:50|4057.3|4045.3|4055.3|4043.3|4057.3|4045.3|4055.3|4043.3|2
1622429700000|2021-05-31 02:55:00|4054.9|4042.9|4056.7|4044.7|4056.8|4044.8|4054.3|4042.3|12
1622429710000|2021-05-31 02:55:10|||||||||4
1622429720000|2021-05-31 02:55:20|4056.8|4044.8|4055.2|4043.2|4056.9|4044.9|4054.7|4042.7|10
1622429730000|2021-05-31 02:55:30|4055.6|4043.6|4054.7|4042.7|4055.7|4043.7|4054.3|4042.3|0
1622429740000|2021-05-31 02:55:40|4054.3|4042.3|4054.3|4042.3|4054.8|4042.8|4054.3|4042.3|1
1622429750000|2021-05-31 02:55:50|4054.7|4042.7|4053.1|4041.1|4054.8|4042.8|4053.1|4041.1|2
1622429760000|2021-05-31 02:56:00|4053|4041|4052.9|4040.9|4053.4|4041.4|4052.9|4040.9|3
1622429780000|2021-05-31 02:56:20|4053.5|4041.5|4054.1|4042.1|4054.1|4042.1|4053.5|4041.5|1
1622429790000|2021-05-31 02:56:30|4054.5|4042.5|4054.6|4042.6|4054.6|4042.6|4054.5|4042.5|0
1622429800000|2021-05-31 02:56:40|4054.5|4042.5|4057.3|4045.3|4057.3|4045.3|4054.5|4042.5|0
1622429810000|2021-05-31 02:56:50|4056.5|4044.5|4056.5|4044.5|4056.5|4044.5|4056.5|4044.5|0
1622429820000|2021-05-31 02:57:00|4056.4|4044.4|4057.9|4045.9|4057.9|4045.9|4056.4|4044.4|0
1622429830000|2021-05-31 02:57:10|4058|4046|4058.5|4046.5|4058.5|4046.5|4057.5|4045.5|9
1622429840000|2021-05-31 02:57:20|4058|4046|4059.9|4047.9|4059.9|4047.9|4057.4|4045.4|6
1622429850000|2021-05-31 02:57:30|4060|4048|4060.7|4048.7|4060.7|4048.7|4059.2|4047.2|6
1622429860000|2021-05-31 02:57:40|4060.2|4048.2|4060.5|4048.5|4060.5|4048.5|4060.1|4048.1|5
1622429870000|2021-05-31 02:57:50|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|10
1622429880000|2021-05-31 02:58:00|4060.5|4048.5|4059.9|4047.9|4060.5|4048.5|4059.9|4047.9|0
1622429890000|2021-05-31 02:58:10|4060.3|4048.3|4060.4|4048.4|4060.4|4048.4|4059.9|4047.9|0
1622429900000|2021-05-31 02:58:20|4060|4048|4059.9|4047.9|4060|4048|4059.9|4047.9|0
1622429910000|2021-05-31 02:58:30|4060.9|4048.9|4061.8|4049.8|4061.8|4049.8|4060.9|4048.9|0
1622429920000|2021-05-31 02:58:40|4061.4|4049.4|4061.8|4049.8|4061.8|4049.8|4061.3|4049.3|0
1622429940000|2021-05-31 02:59:00|4061.4|4049.4|4061.3|4049.3|4061.8|4049.8|4061.3|4049.3|0
1622429950000|2021-05-31 02:59:10|4061.7|4049.7|4059.8|4047.8|4061.8|4049.8|4058.3|4046.3|0
1622429960000|2021-05-31 02:59:20|4059.3|4047.3|4060.8|4048.8|4061.1|4049.1|4058.8|4046.8|0
1622429970000|2021-05-31 02:59:30|4062.1|4050.1|4064|4052|4064.9|4052.9|4062.1|4050.1|1
1622429980000|2021-05-31 02:59:40|4064.4|4052.4|4065|4053|4065|4053|4064|4052|0
1622429990000|2021-05-31 02:59:50|4064.6|4052.6|4061.4|4049.4|4065|4053|4061.4|4049.4|9
1622430000000|2021-05-31 03:00:00|4062.2|4050.2|4062.3|4050.3|4062.3|4050.3|4061.4|4049.4|1
1622430010000|2021-05-31 03:00:10|4061.9|4049.9|4061.5|4049.5|4061.9|4049.9|4061.5|4049.5|0
1622430020000|2021-05-31 03:00:20|4061|4049|4061|4049|4061|4049|4060.6|4048.6|0
1622430030000|2021-05-31 03:00:30|4060.5|4048.5|4060.6|4048.6|4061|4049|4060.5|4048.5|0
1622430040000|2021-05-31 03:00:40|4060.5|4048.5|4060.5|4048.5|4060.5|4048.5|4059.9|4047.9|0
1622430050000|2021-05-31 03:00:50|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|0
1622430060000|2021-05-31 03:01:00|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|3
1622430090000|2021-05-31 03:01:30|4060.5|4048.5|4059.1|4047.1|4060.5|4048.5|4059.1|4047.1|2
1622430100000|2021-05-31 03:01:40|4058.6|4046.6|4058.5|4046.5|4058.6|4046.6|4058.5|4046.5|3
1622430110000|2021-05-31 03:01:50|4057.9|4045.9|4057.9|4045.9|4057.9|4045.9|4057.9|4045.9|2
1622430120000|2021-05-31 03:02:00|4057.8|4045.8|4058.8|4046.8|4058.8|4046.8|4057.7|4045.7|11
1622430130000|2021-05-31 03:02:10|4058.4|4046.4|4058.9|4046.9|4058.9|4046.9|4058.4|4046.4|0
1622430140000|2021-05-31 03:02:20|4059.2|4047.2|4061.2|4049.2|4061.2|4049.2|4059.2|4047.2|1
1622430160000|2021-05-31 03:02:40|4060.5|4048.5|4060.9|4048.9|4060.9|4048.9|4060.5|4048.5|3
1622430180000|2021-05-31 03:03:00|4061.5|4049.5|4061.4|4049.4|4061.5|4049.5|4061.4|4049.4|0
1622430190000|2021-05-31 03:03:10|4061|4049|4058.1|4046.1|4061|4049|4058.1|4046.1|0
1622430200000|2021-05-31 03:03:20|4059.7|4047.7|4056.8|4044.8|4059.7|4047.7|4056.8|4044.8|6
1622430210000|2021-05-31 03:03:30|4056.3|4044.3|4056.3|4044.3|4056.3|4044.3|4056.3|4044.3|0
1622430220000|2021-05-31 03:03:40|4055.9|4043.9|4056.6|4044.6|4056.6|4044.6|4055.3|4043.3|2
1622430230000|2021-05-31 03:03:50|4055.4|4043.4|4048.3|4036.3|4055.4|4043.4|4047.8|4035.8|21
1622430240000|2021-05-31 03:04:00|4048.8|4036.8|4050.2|4038.2|4050.2|4038.2|4047.3|4035.3|18
1622430250000|2021-05-31 03:04:10|4050.3|4038.3|4049.3|4037.3|4050.3|4038.3|4049.3|4037.3|3
1622430260000|2021-05-31 03:04:20|4049.7|4037.7|4048.3|4036.3|4049.7|4037.7|4048.3|4036.3|3
1622430270000|2021-05-31 03:04:30|4047.8|4035.8|4046.3|4034.3|4047.8|4035.8|4046.3|4034.3|2
1622430280000|2021-05-31 03:04:40|4046.4|4034.4|4047.8|4035.8|4047.8|4035.8|4046.4|4034.4|4
1622430290000|2021-05-31 03:04:50|4048.3|4036.3|4050.4|4038.4|4050.4|4038.4|4048.3|4036.3|4
1622430300000|2021-05-31 03:05:00|4050.7|4038.7|4050.7|4038.7|4050.7|4038.7|4050.7|4038.7|3
1622430310000|2021-05-31 03:05:10|4050.8|4038.8|4050.3|4038.3|4051.1|4039.1|4049.9|4037.9|8
1622430320000|2021-05-31 03:05:20|4049.9|4037.9|4049.9|4037.9|4050.3|4038.3|4049.9|4037.9|3
1622430330000|2021-05-31 03:05:30|4050.3|4038.3|4051.3|4039.3|4051.7|4039.7|4050.3|4038.3|0
1622430340000|2021-05-31 03:05:40|4050.8|4038.8|4050.3|4038.3|4051.3|4039.3|4049.9|4037.9|5
1622430350000|2021-05-31 03:05:50|4050.4|4038.4|4049|4037|4050.4|4038.4|4049|4037|1
1622430360000|2021-05-31 03:06:00|4048.5|4036.5|4049.9|4037.9|4049.9|4037.9|4048.5|4036.5|0
1622430370000|2021-05-31 03:06:10|4049.5|4037.5|4049.9|4037.9|4049.9|4037.9|4049.4|4037.4|0
1622430380000|2021-05-31 03:06:20|4048.9|4036.9|4047.1|4035.1|4048.9|4036.9|4047.1|4035.1|3
1622430390000|2021-05-31 03:06:30|4048.1|4036.1|4047.7|4035.7|4048.7|4036.7|4047.5|4035.5|0
1622430400000|2021-05-31 03:06:40|4048.2|4036.2|4048.8|4036.8|4049.7|4037.7|4047.7|4035.7|2
1622430410000|2021-05-31 03:06:50|4048.3|4036.3|4048.3|4036.3|4048.7|4036.7|4047.9|4035.9|1
1622430420000|2021-05-31 03:07:00|4047.9|4035.9|4047.5|4035.5|4047.9|4035.9|4047.5|4035.5|0
1622430430000|2021-05-31 03:07:10|4047.9|4035.9|4048.7|4036.7|4048.7|4036.7|4046.9|4034.9|5
1622430440000|2021-05-31 03:07:20|4047.7|4035.7|4047.3|4035.3|4048.7|4036.7|4047.3|4035.3|1
1622430450000|2021-05-31 03:07:30|4046.7|4034.7|4047.1|4035.1|4047.2|4035.2|4046.7|4034.7|12
1622430460000|2021-05-31 03:07:40|4047.5|4035.5|4046.2|4034.2|4047.5|4035.5|4046.2|4034.2|2
1622430470000|2021-05-31 03:07:50|4046.1|4034.1|4044|4032|4046.1|4034.1|4043.8|4031.8|5
1622430480000|2021-05-31 03:08:00|4043.5|4031.5|4044.7|4032.7|4047.1|4035.1|4042.6|4030.6|5
1622430490000|2021-05-31 03:08:10|4044.8|4032.8|4045.2|4033.2|4045.3|4033.3|4044.4|4032.4|0
1622430500000|2021-05-31 03:08:20|4044.8|4032.8|4045.2|4033.2|4045.2|4033.2|4044.8|4032.8|1
1622430510000|2021-05-31 03:08:30|4045.3|4033.3|4046.5|4034.5|4046.5|4034.5|4045.3|4033.3|0
1622430520000|2021-05-31 03:08:40|4045.3|4033.3|4046.1|4034.1|4046.1|4034.1|4045.3|4033.3|2
1622430530000|2021-05-31 03:08:50|4046.5|4034.5|4046.7|4034.7|4046.7|4034.7|4046.1|4034.1|1
1622430540000|2021-05-31 03:09:00|4047|4035|4047.5|4035.5|4047.5|4035.5|4046.7|4034.7|4
1622430550000|2021-05-31 03:09:10|4046|4034|4046.5|4034.5|4046.5|4034.5|4045.6|4033.6|1
1622430560000|2021-05-31 03:09:20|4047.1|4035.1|4045.7|4033.7|4047.1|4035.1|4045.7|4033.7|1
1622430570000|2021-05-31 03:09:30|4046.2|4034.2|4046.2|4034.2|4047|4035|4045.8|4033.8|1
1622430580000|2021-05-31 03:09:40|4045.8|4033.8|4044.7|4032.7|4045.8|4033.8|4044.7|4032.7|0
1622430590000|2021-05-31 03:09:50|4045.1|4033.1|4044.7|4032.7|4045.6|4033.6|4044.7|4032.7|1
1622430600000|2021-05-31 03:10:00|4045.1|4033.1|4045.6|4033.6|4045.7|4033.7|4045.1|4033.1|1
1622430610000|2021-05-31 03:10:10|4045.2|4033.2|4045|4033|4046.3|4034.3|4044.9|4032.9|0
1622430620000|2021-05-31 03:10:20|4044.6|4032.6|4045.5|4033.5|4045.5|4033.5|4044.6|4032.6|12
1622430630000|2021-05-31 03:10:30|4044.3|4032.3|4043.5|4031.5|4044.3|4032.3|4043|4031|29
1622430640000|2021-05-31 03:10:40|4043|4031|4043.4|4031.4|4043.4|4031.4|4043|4031|7
1622430650000|2021-05-31 03:10:50|4044.1|4032.1|4044.2|4032.2|4044.2|4032.2|4043.5|4031.5|0
1622430660000|2021-05-31 03:11:00|4044.1|4032.1|4046.6|4034.6|4046.6|4034.6|4044.1|4032.1|1
1622430670000|2021-05-31 03:11:10|4047.1|4035.1|4048|4036|4048|4036|4045.3|4033.3|0
1622430680000|2021-05-31 03:11:20|4048.1|4036.1|4048.1|4036.1|4048.5|4036.5|4048.1|4036.1|0
1622430690000|2021-05-31 03:11:30|4047.7|4035.7|4047.1|4035.1|4048.1|4036.1|4047.1|4035.1|0
1622430700000|2021-05-31 03:11:40|4048.2|4036.2|4048.1|4036.1|4048.5|4036.5|4047.6|4035.6|9
1622430720000|2021-05-31 03:12:00|4048.5|4036.5|4048.6|4036.6|4048.6|4036.6|4048.5|4036.5|0
1622430730000|2021-05-31 03:12:10|4049.3|4037.3|4049.6|4037.6|4050.1|4038.1|4049.3|4037.3|0
1622430740000|2021-05-31 03:12:20|4050.1|4038.1|4050.2|4038.2|4050.6|4038.6|4050.1|4038.1|0
1622430750000|2021-05-31 03:12:30|4050.3|4034.3|4051.6|4039.6|4052.6|4040.6|4048.3|4034.3|0
1622430760000|2021-05-31 03:12:40|4052.1|4040.1|4053.2|4041.2|4053.2|4041.2|4052.1|4040.1|1
1622430770000|2021-05-31 03:12:50|4053.3|4041.3|4054.7|4042.7|4055.3|4043.3|4053.3|4041.3|0
1622430780000|2021-05-31 03:13:00|4054.2|4042.2|4053.7|4041.7|4054.2|4042.2|4053.7|4041.7|0
1622430800000|2021-05-31 03:13:20|4052.8|4040.8|4049.8|4037.8|4052.8|4040.8|4049.8|4037.8|0
1622430810000|2021-05-31 03:13:30|4049.7|4037.7|4050.7|4038.7|4050.7|4038.7|4049.7|4037.7|0
1622430820000|2021-05-31 03:13:40|4051.1|4039.1|4050.7|4038.7|4051.7|4039.7|4050.7|4038.7|1
1622430830000|2021-05-31 03:13:50|4050.2|4038.2|4050.7|4038.7|4050.7|4038.7|4050.2|4038.2|0
1622430850000|2021-05-31 03:14:10|4050.3|4038.3|4049.2|4037.2|4050.3|4038.3|4049.2|4037.2|1
1622430860000|2021-05-31 03:14:20|4048.8|4036.8|4050.4|4038.4|4050.4|4038.4|4048.7|4036.7|0
1622430870000|2021-05-31 03:14:30|4047.8|4035.8|4047.7|4035.7|4047.8|4035.8|4047.7|4035.7|1
1622430880000|2021-05-31 03:14:40|4047.2|4035.2|4044.4|4032.4|4047.2|4035.2|4044.4|4032.4|5
1622430890000|2021-05-31 03:14:50|4044|4032|4036|4024|4044|4032|4036|4024|35
1622430900000|2021-05-31 03:15:00|4035.5|4023.5|4036.3|4024.3|4036.6|4024.6|4035.5|4023.5|5
1622430910000|2021-05-31 03:15:10|4036.4|4024.4|4035.9|4023.9|4036.4|4024.4|4035.9|4023.9|14
1622430920000|2021-05-31 03:15:20|4035.8|4023.8|4037.3|4025.3|4037.3|4025.3|4035.7|4023.7|6
1622430930000|2021-05-31 03:15:30|4037.4|4025.4|4039.3|4027.3|4039.3|4027.3|4037.4|4025.4|0
1622430940000|2021-05-31 03:15:40|4038.8|4026.8|4040.3|4028.3|4041.2|4029.2|4038.8|4026.8|3
1622430950000|2021-05-31 03:15:50|4043.9|4031.9|4042.4|4030.4|4044.5|4032.5|4041.9|4029.9|15
1622430960000|2021-05-31 03:16:00|4043.6|4031.6|4043.2|4031.2|4043.6|4031.6|4041.8|4029.8|1
1622430970000|2021-05-31 03:16:10|4043.3|4031.3|4043.6|4031.6|4043.6|4031.6|4042.2|4030.2|18
1622430980000|2021-05-31 03:16:20|4043.5|4031.5|4043.6|4031.6|4044.1|4032.1|4042|4030|0
1622430990000|2021-05-31 03:16:30|4043.1|4031.1|4042.5|4030.5|4043.1|4031.1|4042.5|4030.5|0
1622431000000|2021-05-31 03:16:40|4042.6|4030.6|4042.5|4030.5|4042.6|4030.6|4042.5|4030.5|0
1622431010000|2021-05-31 03:16:50|4042.1|4030.1|4043.7|4031.7|4043.7|4031.7|4042|4030|1
1622431020000|2021-05-31 03:17:00|4044.2|4032.2|4044.2|4032.2|4044.7|4032.7|4044.2|4032.2|0
1622431030000|2021-05-31 03:17:10|4043.7|4031.7|4043.7|4031.7|4044.2|4032.2|4043.7|4031.7|0
1622431040000|2021-05-31 03:17:20|4044.2|4032.2|4044.7|4032.7|4044.7|4032.7|4043.7|4031.7|3
1622431050000|2021-05-31 03:17:30|4044.6|4032.6|4043.7|4031.7|4044.6|4032.6|4043.7|4031.7|1
1622431060000|2021-05-31 03:17:40|4043.3|4031.3|4039.1|4027.1|4043.3|4031.3|4039.1|4027.1|2
1622431070000|2021-05-31 03:17:50|4038.7|4026.7|4038.3|4026.3|4038.7|4026.7|4038.1|4026.1|2
1622431080000|2021-05-31 03:18:00|4038.2|4026.2|4040.2|4028.2|4041|4029|4038.2|4026.2|1
1622431090000|2021-05-31 03:18:10|4040.6|4028.6|4040.7|4028.7|4041.2|4029.2|4040.6|4028.6|0
1622431100000|2021-05-31 03:18:20|4040.2|4028.2|4040.2|4028.2|4040.2|4028.2|4040.2|4028.2|0
1622431110000|2021-05-31 03:18:30|4040.4|4028.4|4042.6|4030.6|4042.6|4030.6|4040.4|4028.4|8
1622431120000|2021-05-31 03:18:40|4042.3|4030.3|4042.7|4030.7|4042.7|4030.7|4041.8|4029.8|0
1622431130000|2021-05-31 03:18:50|4042.1|4026.1|4042.4|4030.4|4042.6|4030.6|4040.1|4026.1|4
1622431140000|2021-05-31 03:19:00|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|2
1622431150000|2021-05-31 03:19:10|4042.4|4030.4|4042.7|4030.7|4042.7|4030.7|4041.9|4025.9|3
1622431160000|2021-05-31 03:19:20|4042.8|4030.8|4044.2|4032.2|4044.2|4032.2|4042.8|4030.8|4
1622431170000|2021-05-31 03:19:30|4044.3|4032.3|4046.9|4034.9|4046.9|4034.9|4044.3|4032.3|22
1622431180000|2021-05-31 03:19:40|4047.1|4035.1|4047.7|4035.7|4048.7|4036.7|4047.1|4035.1|5
1622431190000|2021-05-31 03:19:50|4048.2|4036.2|4045.8|4033.8|4048.2|4036.2|4042.3|4028.3|0
1622431200000|2021-05-31 03:20:00|4045.6|4033.6|4046.2|4034.2|4046.6|4034.6|4045.4|4033.4|1
1622431210000|2021-05-31 03:20:10|4047|4035|4045.7|4033.7|4047|4035|4045.7|4033.7|0
1622431220000|2021-05-31 03:20:20|4044.2|4032.2|4045.6|4033.6|4045.6|4033.6|4044.2|4032.2|0
1622431230000|2021-05-31 03:20:30|4045.2|4033.2|4045.9|4033.9|4045.9|4033.9|4044.6|4032.6|0
1622431240000|2021-05-31 03:20:40|4045.1|4033.1|4045.5|4033.5|4045.5|4033.5|4044.5|4032.5|1
1622431250000|2021-05-31 03:20:50|4045.9|4033.9|4046.4|4034.4|4046.5|4034.5|4045.4|4033.4|0
1622431260000|2021-05-31 03:21:00|4046.5|4034.5|4046.5|4034.5|4046.5|4034.5|4046.5|4034.5|0
1622431270000|2021-05-31 03:21:10|4046.1|4034.1|4046|4034|4046.1|4034.1|4046|4034|0
1622431280000|2021-05-31 03:21:20|4045.6|4033.6|4047.1|4035.1|4047.1|4035.1|4045.6|4033.6|0
1622431290000|2021-05-31 03:21:30|4047.5|4035.5|4047.7|4035.7|4048.1|4036.1|4047.5|4035.5|0
1622431300000|2021-05-31 03:21:40|4048|4036|4052.1|4040.1|4053.1|4041.1|4047.7|4035.7|2
1622431310000|2021-05-31 03:21:50|4051.6|4039.6|4049.6|4037.6|4051.6|4039.6|4049.1|4037.1|0
1622431320000|2021-05-31 03:22:00|4049.1|4037.1|4048.6|4036.6|4049.1|4037.1|4048.6|4036.6|0
1622431330000|2021-05-31 03:22:10|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|0
1622431340000|2021-05-31 03:22:20|4048.6|4036.6|4046.6|4034.6|4048.6|4036.6|4046.6|4034.6|0
1622431350000|2021-05-31 03:22:30|4046.2|4034.2|4045.1|4033.1|4046.2|4034.2|4045.1|4033.1|0
1622431370000|2021-05-31 03:22:50|4045.5|4033.5|4045|4033|4045.5|4033.5|4045|4033|0
1622431380000|2021-05-31 03:23:00|4046.5|4034.5|4046.5|4034.5|4046.5|4034.5|4046.5|4034.5|0
1622431390000|2021-05-31 03:23:10|4046.6|4034.6|4046.1|4034.1|4046.6|4034.6|4046.1|4034.1|0
1622431410000|2021-05-31 03:23:30|4046.5|4034.5|4048.1|4036.1|4048.1|4036.1|4046.5|4034.5|0
1622431420000|2021-05-31 03:23:40|4048.6|4036.6|4049.6|4037.6|4049.6|4037.6|4048.6|4036.6|0
1622431430000|2021-05-31 03:23:50|4050|4038|4050.1|4038.1|4050.1|4038.1|4050|4038|0
1622431450000|2021-05-31 03:24:10|4049.6|4037.6|4049.1|4037.1|4049.6|4037.6|4049.1|4037.1|0
1622431460000|2021-05-31 03:24:20|4048.1|4036.1|4048.6|4036.6|4048.6|4036.6|4048.1|4036.1|3
1622431480000|2021-05-31 03:24:40|4049.1|4037.1|4049.6|4037.6|4050.1|4038.1|4049.1|4037.1|0
1622431490000|2021-05-31 03:24:50|4050.4|4038.4|4050.6|4038.6|4050.6|4038.6|4050.1|4038.1|0
1622431510000|2021-05-31 03:25:10|4051.4|4039.4|4052.2|4040.2|4052.2|4040.2|4051.4|4039.4|0
1622431520000|2021-05-31 03:25:20|4052.6|4040.6|4051.6|4039.6|4052.7|4040.7|4051.6|4039.6|0
1622431530000|2021-05-31 03:25:30|4052.1|4040.1|4052.6|4040.6|4052.6|4040.6|4052.1|4040.1|0
1622431540000|2021-05-31 03:25:40|4052.2|4040.2|4052.2|4040.2|4052.2|4040.2|4051.7|4039.7|0
1622431550000|2021-05-31 03:25:50|4051.6|4039.6|4049.1|4037.1|4051.6|4039.6|4049.1|4037.1|0
1622431560000|2021-05-31 03:26:00|4048.6|4036.6|4048.1|4036.1|4048.6|4036.6|4048.1|4036.1|0
1622431570000|2021-05-31 03:26:10|4048.6|4036.6|4048.6|4036.6|4048.6|4036.6|4048.6|4036.6|0
1622431590000|2021-05-31 03:26:30|4048.2|4036.2|4048.1|4036.1|4048.2|4036.2|4048.1|4036.1|0
1622431610000|2021-05-31 03:26:50|4048.5|4036.5|4048.2|4036.2|4048.5|4036.5|4048.2|4036.2|0
1622431620000|2021-05-31 03:27:00|4048.1|4036.1|4049.1|4037.1|4049.1|4037.1|4048.1|4036.1|0
1622431630000|2021-05-31 03:27:10|4049.6|4037.6|4051.6|4039.6|4051.6|4039.6|4049.6|4037.6|0
1622431640000|2021-05-31 03:27:20|4051.1|4039.1|4051.1|4039.1|4051.1|4039.1|4051.1|4039.1|0
1622431660000|2021-05-31 03:27:40|4050.6|4038.6|4050.6|4038.6|4050.6|4038.6|4050.6|4038.6|0
1622431670000|2021-05-31 03:27:50|4049.8|4037.8|4048.1|4036.1|4049.8|4037.8|4047.7|4035.7|0
1622431690000|2021-05-31 03:28:10|4047.7|4035.7|4046|4034|4047.7|4035.7|4046|4034|0
1622431700000|2021-05-31 03:28:20|4046.1|4034.1|4046.1|4034.1|4046.1|4034.1|4046.1|4034.1|1
1622431710000|2021-05-31 03:28:30|4045.7|4033.7|4045.4|4033.4|4045.7|4033.7|4045|4033|0
1622431720000|2021-05-31 03:28:40|4043.2|4031.2|4043|4031|4043.2|4031.2|4043|4031|1
1622431730000|2021-05-31 03:28:50|4042.5|4030.5|4042.5|4030.5|4043.9|4031.9|4042.5|4030.5|1
1622431740000|2021-05-31 03:29:00|4042.1|4030.1|4041.9|4029.9|4042.4|4030.4|4041.9|4029.9|1
1622431750000|2021-05-31 03:29:10|4042|4030|4042.1|4030.1|4042.5|4030.5|4041.4|4029.4|1
1622431770000|2021-05-31 03:29:30|4042|4030|4042|4030|4042|4030|4042|4030|0
1622431780000|2021-05-31 03:29:40|4042.9|4030.9|4044.1|4032.1|4044.5|4032.5|4042.4|4030.4|0
1622431790000|2021-05-31 03:29:50|4044|4032|4044|4032|4044|4032|4044|4032|0
1622431800000|2021-05-31 03:30:00|4043.2|4031.2|4042.4|4030.4|4043.2|4031.2|4042.4|4030.4|2
1622431810000|2021-05-31 03:30:10|4042.5|4030.5|4042.5|4030.5|4042.9|4030.9|4042.4|4030.4|12
1622431820000|2021-05-31 03:30:20|4042.1|4030.1|4041.9|4029.9|4042.1|4030.1|4041.9|4029.9|0
1622431830000|2021-05-31 03:30:30|4041.4|4029.4|4042|4030|4042|4030|4041.4|4029.4|0
1622431850000|2021-05-31 03:30:50|4042.5|4030.5|4042.6|4030.6|4042.6|4030.6|4042.5|4030.5|0
1622431860000|2021-05-31 03:31:00|4042.2|4030.2|4041.9|4029.9|4042.2|4030.2|4041.4|4029.4|0
1622431870000|2021-05-31 03:31:10|4042.3|4030.3|4041.9|4029.9|4042.3|4030.3|4041.4|4029.4|7
1622431880000|2021-05-31 03:31:20|4041.5|4029.5|4041.4|4029.4|4041.5|4029.5|4041.4|4029.4|0
1622431890000|2021-05-31 03:31:30|4041.9|4029.9|4042.5|4030.5|4042.5|4030.5|4041.7|4029.7|0
1622431900000|2021-05-31 03:31:40|4042|4030|4042.1|4030.1|4042.5|4030.5|4042|4030|0
1622431910000|2021-05-31 03:31:50|4042.2|4030.2|4042.1|4030.1|4043.3|4031.3|4042.1|4030.1|0
1622431930000|2021-05-31 03:32:10|4042.2|4030.2|4042.2|4030.2|4042.2|4030.2|4042.2|4030.2|0
1622431940000|2021-05-31 03:32:20|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|0
1622431950000|2021-05-31 03:32:30|4042.2|4030.2|4043.2|4031.2|4043.2|4031.2|4042.2|4030.2|0
1622431960000|2021-05-31 03:32:40|4043.6|4031.6|4044.6|4032.6|4044.6|4032.6|4043.2|4031.2|0
1622431970000|2021-05-31 03:32:50|4044.3|4032.3|4043.8|4031.8|4044.3|4032.3|4043.8|4031.8|0
1622431980000|2021-05-31 03:33:00|4045|4033|4045.8|4033.8|4045.8|4033.8|4045|4033|0
1622431990000|2021-05-31 03:33:10|4045.4|4033.4|4045.8|4033.8|4045.8|4033.8|4045.3|4033.3|0
1622432000000|2021-05-31 03:33:20|4045.3|4033.3|4045.8|4033.8|4045.8|4033.8|4045.3|4033.3|0
1622432010000|2021-05-31 03:33:30|4045.4|4033.4|4045.3|4033.3|4045.4|4033.4|4045.3|4033.3|0
1622432020000|2021-05-31 03:33:40|4044.8|4032.8|4044.9|4032.9|4044.9|4032.9|4044.8|4032.8|0
1622432030000|2021-05-31 03:33:50|4045.2|4033.2|4044.8|4032.8|4045.2|4033.2|4044.8|4032.8|0
1622432040000|2021-05-31 03:34:00|4045.2|4033.2|4045.2|4033.2|4045.2|4033.2|4045.2|4033.2|1
1622432050000|2021-05-31 03:34:10|4044.8|4032.8|4044.2|4032.2|4044.8|4032.8|4044.2|4032.2|0
1622432070000|2021-05-31 03:34:30|4043.7|4031.7|4043.7|4031.7|4043.7|4031.7|4043.7|4031.7|0
1622432080000|2021-05-31 03:34:40|4043.2|4031.2|4043.8|4031.8|4043.8|4031.8|4043.2|4031.2|0
1622432090000|2021-05-31 03:34:50|4045.3|4033.3|4044.2|4032.2|4045.9|4033.9|4044.2|4032.2|2
1622432100000|2021-05-31 03:35:00|4043.7|4031.7|4045.2|4033.2|4045.2|4033.2|4043.7|4031.7|0
1622432110000|2021-05-31 03:35:10|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|0
1622432120000|2021-05-31 03:35:20|4044.6|4032.6|4044.6|4032.6|4044.6|4032.6|4044.6|4032.6|0
1622432130000|2021-05-31 03:35:30|4044.1|4032.1|4043.6|4031.6|4044.1|4032.1|4043.6|4031.6|0
1622432140000|2021-05-31 03:35:40|4043.1|4031.1|4042.6|4030.6|4043.1|4031.1|4042.6|4030.6|0
1622432150000|2021-05-31 03:35:50|4042.7|4030.7|4043.6|4031.6|4043.6|4031.6|4042.7|4030.7|6
1622432160000|2021-05-31 03:36:00|4043.7|4031.7|4044.9|4032.9|4044.9|4032.9|4043.7|4031.7|0
1622432170000|2021-05-31 03:36:10|4045.3|4033.3|4047.1|4035.1|4047.1|4035.1|4045.3|4033.3|5
1622432180000|2021-05-31 03:36:20|4047.9|4035.9|4047.5|4035.5|4047.9|4035.9|4047.5|4035.5|0
1622432190000|2021-05-31 03:36:30|4048|4036|4047.5|4035.5|4048|4036|4047.5|4035.5|0
1622432200000|2021-05-31 03:36:40|4047.1|4035.1|4047.1|4035.1|4047.1|4035.1|4047.1|4035.1|0
1622432220000|2021-05-31 03:37:00|4047.5|4035.5|4047.5|4035.5|4047.5|4035.5|4047.5|4035.5|0
1622432250000|2021-05-31 03:37:30|4048|4036|4047.5|4035.5|4048|4036|4047.5|4035.5|0
1622432260000|2021-05-31 03:37:40|4047.1|4035.1|4044.1|4032.1|4047.1|4035.1|4044.1|4032.1|0
1622432270000|2021-05-31 03:37:50|4045.1|4033.1|4044.1|4032.1|4045.1|4033.1|4044.1|4032.1|0
1622432280000|2021-05-31 03:38:00|4044.9|4032.9|4044.6|4032.6|4045.1|4033.1|4044.6|4032.6|0
1622432290000|2021-05-31 03:38:10|4045|4033|4045|4033|4045|4033|4045|4033|0
1622432300000|2021-05-31 03:38:20|4045.4|4033.4|4046|4034|4046|4034|4045|4033|0
1622432340000|2021-05-31 03:39:00|4046.8|4034.8|4046.9|4034.9|4046.9|4034.9|4046|4034|0
1622432400000|2021-05-31 03:40:00|4047.3|4035.3|4046.5|4034.5|4047.3|4035.3|4046.5|4034.5|2
1622432410000|2021-05-31 03:40:10|4046|4034|4045.9|4033.9|4046|4034|4045.9|4033.9|0
1622432420000|2021-05-31 03:40:20|4045.5|4033.5|4045.4|4033.4|4045.5|4033.5|4045.4|4033.4|0
1622432430000|2021-05-31 03:40:30|4045.8|4033.8|4045.9|4033.9|4045.9|4033.9|4045.8|4033.8|0
1622432440000|2021-05-31 03:40:40|4046|4034|4046|4034|4046|4034|4046|4034|0
1622432450000|2021-05-31 03:40:50|4045.9|4033.9|4042.5|4030.5|4045.9|4033.9|4042.5|4030.5|5
1622432460000|2021-05-31 03:41:00|4042.6|4030.6|4042.5|4030.5|4042.6|4030.6|4042.5|4030.5|0
1622432470000|2021-05-31 03:41:10|4042.8|4030.8|4044.4|4032.4|4044.5|4032.5|4042.8|4030.8|3
1622432490000|2021-05-31 03:41:30|4044.6|4032.6|4045.4|4033.4|4045.4|4033.4|4044.6|4032.6|1
1622432510000|2021-05-31 03:41:50|4045.2|4033.2|4045.4|4033.4|4045.4|4033.4|4044.9|4032.9|6
1622432520000|2021-05-31 03:42:00|4045.9|4033.9|4046|4034|4046|4034|4045.9|4033.9|0
1622432530000|2021-05-31 03:42:10|4046.1|4034.1|4046.1|4034.1|4046.1|4034.1|4046.1|4034.1|0
1622432540000|2021-05-31 03:42:20|4045.6|4033.6|4046|4034|4046|4034|4045.6|4033.6|0
1622432570000|2021-05-31 03:42:50|4044.2|4032.2|4043.7|4031.7|4044.2|4032.2|4043.7|4031.7|7
1622432590000|2021-05-31 03:43:10|4044.1|4032.1|4044.1|4032.1|4044.1|4032.1|4044.1|4032.1|3
1622432600000|2021-05-31 03:43:20|4043.6|4031.6|4044.8|4032.8|4045|4033|4043.5|4031.5|2
1622432610000|2021-05-31 03:43:30|||||||||1
1622432620000|2021-05-31 03:43:40|4045.8|4033.8|4045.7|4033.7|4045.8|4033.8|4045.7|4033.7|1
1622432630000|2021-05-31 03:43:50|4046.1|4034.1|4045.3|4033.3|4046.1|4034.1|4044.9|4032.9|10
1622432640000|2021-05-31 03:44:00|4045.7|4033.7|4045.8|4033.8|4045.9|4033.9|4045.6|4033.6|0
1622432650000|2021-05-31 03:44:10|4045.4|4033.4|4045.1|4033.1|4045.8|4033.8|4045.1|4033.1|1
1622432660000|2021-05-31 03:44:20|4045.8|4033.8|4046.1|4034.1|4046.1|4034.1|4045.7|4033.7|1
1622432680000|2021-05-31 03:44:40|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|5
1622432710000|2021-05-31 03:45:10|4045.7|4033.7|4043.3|4031.3|4045.7|4033.7|4042.5|4030.5|1
1622432720000|2021-05-31 03:45:20|4043.6|4031.6|4043.6|4031.6|4044.1|4032.1|4043.6|4031.6|2
1622432730000|2021-05-31 03:45:30|4043.7|4031.7|4045.1|4033.1|4045.5|4033.5|4043.7|4031.7|7
1622432740000|2021-05-31 03:45:40|4045|4033|4043.8|4031.8|4045|4033|4043.7|4031.7|3
1622432750000|2021-05-31 03:45:50|4043.7|4031.7|4045.6|4033.6|4045.6|4033.6|4043.7|4031.7|6
1622432760000|2021-05-31 03:46:00|4045.7|4033.7|4045.7|4033.7|4045.7|4033.7|4045.7|4033.7|0
1622432770000|2021-05-31 03:46:10|4045.3|4033.3|4045.3|4033.3|4045.3|4033.3|4045.3|4033.3|0
1622432780000|2021-05-31 03:46:20|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|0
1622432790000|2021-05-31 03:46:30|4044.8|4032.8|4044.7|4032.7|4044.9|4032.9|4044.7|4032.7|0
1622432800000|2021-05-31 03:46:40|4045.1|4033.1|4045.2|4033.2|4045.2|4033.2|4045.1|4033.1|0
1622432830000|2021-05-31 03:47:10|4045.6|4033.6|4045.6|4033.6|4045.6|4033.6|4045.6|4033.6|5
1622432850000|2021-05-31 03:47:30|4046.9|4034.9|4047.2|4035.2|4047.2|4035.2|4046.2|4034.2|0
1622432870000|2021-05-31 03:47:50|4047.7|4035.7|4047.2|4035.2|4047.7|4035.7|4047.2|4035.2|0
1622432880000|2021-05-31 03:48:00|4046.8|4034.8|4046.2|4034.2|4046.8|4034.8|4046.2|4034.2|0
1622432900000|2021-05-31 03:48:20|4046.6|4034.6|4046.6|4034.6|4046.6|4034.6|4046.6|4034.6|0
1622432910000|2021-05-31 03:48:30|4046.7|4034.7|4046.2|4034.2|4046.8|4034.8|4046.2|4034.2|0
1622432920000|2021-05-31 03:48:40|4046.6|4034.6|4046.6|4034.6|4046.6|4034.6|4046.6|4034.6|0
1622432930000|2021-05-31 03:48:50|4046.7|4034.7|4046.7|4034.7|4046.7|4034.7|4046.7|4034.7|0
1622432940000|2021-05-31 03:49:00|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|0
1622432950000|2021-05-31 03:49:10|4047.3|4035.3|4047.4|4035.4|4047.9|4035.9|4047.3|4035.3|1
1622432960000|2021-05-31 03:49:20|4049.5|4037.5|4049.5|4037.5|4049.5|4037.5|4049.5|4037.5|2
1622432970000|2021-05-31 03:49:30|4048.9|4036.9|4047.9|4035.9|4048.9|4036.9|4047.9|4035.9|0
1622432980000|2021-05-31 03:49:40|4047.8|4035.8|4049.3|4037.3|4049.4|4037.4|4047.8|4035.8|0
1622432990000|2021-05-31 03:49:50|4049.5|4037.5|4049.4|4037.4|4049.5|4037.5|4049.4|4037.4|0
1622433000000|2021-05-31 03:50:00|4049.5|4037.5|4049.4|4037.4|4049.5|4037.5|4049.4|4037.4|0
1622433010000|2021-05-31 03:50:10|4049.3|4037.3|4049.3|4037.3|4049.4|4037.4|4049.3|4037.3|0
1622433020000|2021-05-31 03:50:20|4049.4|4037.4|4049.3|4037.3|4049.4|4037.4|4049.3|4037.3|0
1622433030000|2021-05-31 03:50:30|4049.4|4037.4|4049.3|4037.3|4049.4|4037.4|4049.3|4037.3|0
1622433040000|2021-05-31 03:50:40|4048.5|4036.5|4047.7|4035.7|4048.5|4036.5|4047.7|4035.7|0
1622433050000|2021-05-31 03:50:50|4047.3|4035.3|4046.1|4034.1|4047.3|4035.3|4046.1|4034.1|1
1622433060000|2021-05-31 03:51:00|4046.3|4034.3|4046.6|4034.6|4046.7|4034.7|4046.3|4034.3|2
1622433120000|2021-05-31 03:52:00|4046.2|4034.2|4046.2|4034.2|4046.2|4034.2|4046.2|4034.2|0
1622433130000|2021-05-31 03:52:10|4046.1|4034.1|4045.6|4033.6|4046.1|4034.1|4045.6|4033.6|0
1622433150000|2021-05-31 03:52:30|4045.2|4033.2|4045.2|4033.2|4045.2|4033.2|4045.2|4033.2|0
1622433160000|2021-05-31 03:52:40|4045.1|4033.1|4045.6|4033.6|4045.6|4033.6|4045.1|4033.1|0
1622433170000|2021-05-31 03:52:50|4046|4034|4045.6|4033.6|4046.1|4034.1|4045.6|4033.6|0
1622433200000|2021-05-31 03:53:20|4045.1|4033.1|4044.1|4032.1|4045.2|4033.2|4044.1|4032.1|3
1622433210000|2021-05-31 03:53:30|4044.5|4032.5|4041.1|4029.1|4044.6|4032.6|4041.1|4029.1|10
1622433220000|2021-05-31 03:53:40|4040.9|4028.9|4039.7|4027.7|4040.9|4028.9|4037.9|4025.9|9
1622433230000|2021-05-31 03:53:50|4039.6|4027.6|4042.3|4030.3|4042.3|4030.3|4038.4|4026.4|12
1622433240000|2021-05-31 03:54:00|4042.6|4030.6|4043.1|4031.1|4043.1|4031.1|4042.1|4030.1|9
1622433250000|2021-05-31 03:54:10|||||||||6
1622433260000|2021-05-31 03:54:20|4043.3|4031.3|4043.7|4031.7|4044.1|4032.1|4043.3|4031.3|6
1622433270000|2021-05-31 03:54:30|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|0
1622433290000|2021-05-31 03:54:50|4043.7|4031.7|4043.7|4031.7|4043.7|4031.7|4043.7|4031.7|0
1622433300000|2021-05-31 03:55:00|4043.6|4031.6|4043.1|4031.1|4043.6|4031.6|4043.1|4031.1|0
1622433310000|2021-05-31 03:55:10|4043|4031|4039.8|4027.8|4043|4031|4039.8|4027.8|1
1622433320000|2021-05-31 03:55:20|4038.8|4026.8|4039.2|4027.2|4039.7|4027.7|4037.8|4025.8|9
1622433330000|2021-05-31 03:55:30|4038.8|4026.8|4038.3|4026.3|4040.6|4028.6|4038.3|4026.3|5
1622433340000|2021-05-31 03:55:40|4038.2|4026.2|4037.7|4025.7|4038.2|4026.2|4037.3|4025.3|3
1622433350000|2021-05-31 03:55:50|4041.1|4029.1|4039.2|4027.2|4041.1|4029.1|4038.4|4026.4|6
1622433360000|2021-05-31 03:56:00|4038.8|4026.8|4038.9|4026.9|4038.9|4026.9|4038.8|4026.8|12
1622433370000|2021-05-31 03:56:10|4038.4|4026.4|4038.9|4026.9|4038.9|4026.9|4038.4|4026.4|0
1622433380000|2021-05-31 03:56:20|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|1
1622433390000|2021-05-31 03:56:30|4041.6|4029.6|4042.7|4030.7|4042.7|4030.7|4041.6|4029.6|1
1622433400000|2021-05-31 03:56:40|4042.6|4030.6|4043.1|4031.1|4043.1|4031.1|4041.6|4029.6|4
1622433410000|2021-05-31 03:56:50|4043.4|4031.4|4044.1|4032.1|4044.6|4032.6|4043.4|4031.4|1
1622433420000|2021-05-31 03:57:00|4044.2|4032.2|4045.1|4033.1|4045.1|4033.1|4044.2|4032.2|1
1622433430000|2021-05-31 03:57:10|4046.2|4034.2|4046.4|4034.4|4046.7|4034.7|4046.2|4034.2|2
1622433440000|2021-05-31 03:57:20|4046.9|4034.9|4048.3|4036.3|4048.9|4036.9|4046.9|4034.9|0
1622433450000|2021-05-31 03:57:30|4047.8|4035.8|4046.8|4034.8|4047.8|4035.8|4046.8|4034.8|0
1622433460000|2021-05-31 03:57:40|4045.8|4033.8|4044.8|4032.8|4045.8|4033.8|4044.8|4032.8|0
1622433470000|2021-05-31 03:57:50|4045.6|4033.6|4045.6|4033.6|4045.8|4033.8|4045.1|4033.1|0
1622433480000|2021-05-31 03:58:00|4046.1|4034.1|4046.1|4034.1|4046.2|4034.2|4046.1|4034.1|0
1622433490000|2021-05-31 03:58:10|4046.2|4034.2|4046.7|4034.7|4046.7|4034.7|4046.1|4034.1|0
1622433500000|2021-05-31 03:58:20|4046.1|4034.1|4046.2|4034.2|4046.2|4034.2|4046.1|4034.1|0
1622433510000|2021-05-31 03:58:30|4045.8|4033.8|4045.8|4033.8|4045.8|4033.8|4045.8|4033.8|0
1622433520000|2021-05-31 03:58:40|4046.1|4034.1|4046.3|4034.3|4046.3|4034.3|4046.1|4034.1|0
1622433540000|2021-05-31 03:59:00|4046.2|4034.2|4046.2|4034.2|4046.2|4034.2|4046.2|4034.2|0
1622433560000|2021-05-31 03:59:20|4046.7|4034.7|4046.7|4034.7|4046.7|4034.7|4046.7|4034.7|0
1622433580000|2021-05-31 03:59:40|4046.6|4034.6|4046.6|4034.6|4046.6|4034.6|4046.6|4034.6|0
1622433600000|2021-05-31 04:00:00|4046.7|4034.7|4046.7|4034.7|4046.7|4034.7|4046.7|4034.7|0
1622433610000|2021-05-31 04:00:10|4046.6|4034.6|4046.6|4034.6|4046.6|4034.6|4046.6|4034.6|0
1622433620000|2021-05-31 04:00:20|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|0
1622433630000|2021-05-31 04:00:30|4045.8|4033.8|4045.3|4033.3|4045.8|4033.8|4045.3|4033.3|4
1622433640000|2021-05-31 04:00:40|||||||||5
1622433660000|2021-05-31 04:01:00|||||||||1
1622433700000|2021-05-31 04:01:40|4045.7|4033.7|4048.9|4036.9|4048.9|4036.9|4045.7|4033.7|0
1622433710000|2021-05-31 04:01:50|4048.5|4036.5|4049.1|4037.1|4049.4|4037.4|4048.5|4036.5|0
1622433720000|2021-05-31 04:02:00|4048.7|4036.7|4048.1|4036.1|4048.7|4036.7|4048.1|4036.1|0
1622433730000|2021-05-31 04:02:10|4048|4036|4048|4036|4048|4036|4048|4036|0
1622433740000|2021-05-31 04:02:20|4048.1|4036.1|4048|4036|4048.1|4036.1|4047.5|4035.5|0
1622433750000|2021-05-31 04:02:30|4047.9|4035.9|4047.5|4035.5|4047.9|4035.9|4047.5|4035.5|0
1622433760000|2021-05-31 04:02:40|4048|4036|4048|4036|4048|4036|4048|4036|0
1622433770000|2021-05-31 04:02:50|4048.4|4036.4|4049.5|4037.5|4049.5|4037.5|4048.4|4036.4|0
1622433780000|2021-05-31 04:03:00|4049.9|4037.9|4049.9|4037.9|4049.9|4037.9|4049.9|4037.9|0
1622433790000|2021-05-31 04:03:10|4050|4038|4050.6|4038.6|4051.1|4039.1|4050|4038|0
1622433800000|2021-05-31 04:03:20|4051|4039|4052.5|4040.5|4052.6|4040.6|4051|4039|0
1622433810000|2021-05-31 04:03:30|4052.1|4040.1|4049.5|4037.5|4052.1|4040.1|4049.5|4037.5|0
1622433820000|2021-05-31 04:03:40|4048.6|4036.6|4048.6|4036.6|4048.6|4036.6|4048.6|4036.6|0
1622433830000|2021-05-31 04:03:50|4049.4|4037.4|4049.5|4037.5|4049.5|4037.5|4049.4|4037.4|0
1622433840000|2021-05-31 04:04:00|4049.1|4037.1|4047.9|4035.9|4049.1|4037.1|4047.5|4035.5|0
1622433850000|2021-05-31 04:04:10|4047.5|4035.5|4046.9|4034.9|4047.5|4035.5|4046.9|4034.9|0
1622433880000|2021-05-31 04:04:40|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|0
1622433910000|2021-05-31 04:05:10|4046.9|4034.9|4046.8|4034.8|4046.9|4034.9|4046.8|4034.8|0
1622433930000|2021-05-31 04:05:30|4046.9|4034.9|4046.8|4034.8|4046.9|4034.9|4046.8|4034.8|0
1622433940000|2021-05-31 04:05:40|4046.4|4034.4|4045.3|4033.3|4046.4|4034.4|4045.3|4033.3|2
1622433950000|2021-05-31 04:05:50|4044|4032|4039|4027|4044|4032|4039|4027|1
1622433960000|2021-05-31 04:06:00|4039.4|4027.4|4038.9|4026.9|4039.4|4027.4|4037|4025|8
1622433970000|2021-05-31 04:06:10|4039.4|4027.4|4041.3|4029.3|4041.3|4029.3|4038.5|4026.5|3
1622433980000|2021-05-31 04:06:20|4041.8|4029.8|4041.3|4029.3|4041.8|4029.8|4041.3|4029.3|2
1622433990000|2021-05-31 04:06:30|4042.1|4030.1|4042.6|4030.6|4042.6|4030.6|4042.1|4030.1|5
1622434000000|2021-05-31 04:06:40|4043.1|4031.1|4042.6|4030.6|4043.1|4031.1|4041.7|4029.7|2
1622434010000|2021-05-31 04:06:50|4042.7|4030.7|4043.4|4031.4|4045.2|4033.2|4042.7|4030.7|2
1622434020000|2021-05-31 04:07:00|4042.2|4030.2|4043.2|4031.2|4043.2|4031.2|4041.8|4029.8|11
1622434030000|2021-05-31 04:07:10|4042.8|4030.8|4042.8|4030.8|4042.8|4030.8|4042.8|4030.8|0
1622434040000|2021-05-31 04:07:20|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|1
1622434060000|2021-05-31 04:07:40|4044.3|4032.3|4042.9|4030.9|4044.3|4032.3|4042.9|4030.9|0
1622434080000|2021-05-31 04:08:00|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|1
1622434090000|2021-05-31 04:08:10|4043.2|4031.2|4043.2|4031.2|4043.2|4031.2|4043.2|4031.2|0
1622434100000|2021-05-31 04:08:20|4042.7|4030.7|4042.7|4030.7|4042.7|4030.7|4042.7|4030.7|2
1622434110000|2021-05-31 04:08:30|4043.5|4031.5|4043.6|4031.6|4043.6|4031.6|4043.5|4031.5|0
1622434120000|2021-05-31 04:08:40|4043.7|4031.7|4043.1|4031.1|4043.7|4031.7|4043.1|4031.1|1
1622434130000|2021-05-31 04:08:50|4042.2|4030.2|4042.7|4030.7|4042.7|4030.7|4042.2|4030.2|3
1622434140000|2021-05-31 04:09:00|4042.6|4030.6|4044.1|4032.1|4044.1|4032.1|4042.2|4030.2|3
1622434150000|2021-05-31 04:09:10|4044.2|4032.2|4044.6|4032.6|4044.6|4032.6|4044.2|4032.2|4
1622434170000|2021-05-31 04:09:30|4044.1|4032.1|4044.1|4032.1|4044.1|4032.1|4044.1|4032.1|0
1622434180000|2021-05-31 04:09:40|4044.2|4032.2|4044.6|4032.6|4044.6|4032.6|4044.2|4032.2|4
1622434190000|2021-05-31 04:09:50|4044.2|4032.2|4044.6|4032.6|4044.6|4032.6|4044.2|4032.2|10
1622434200000|2021-05-31 04:10:00|4044.5|4032.5|4044.5|4032.5|4044.5|4032.5|4044.5|4032.5|9
1622434210000|2021-05-31 04:10:10|4044.3|4032.3|4042.8|4030.8|4044.3|4032.3|4042.8|4030.8|10
1622434220000|2021-05-31 04:10:20|4042.3|4030.3|4043.2|4031.2|4045|4033|4041.9|4029.9|11
1622434230000|2021-05-31 04:10:30|||||||||2
1622434240000|2021-05-31 04:10:40|4044.3|4032.3|4044.5|4032.5|4044.5|4032.5|4044.3|4032.3|0
1622434250000|2021-05-31 04:10:50|4044.2|4032.2|4043.8|4031.8|4044.3|4032.3|4043.8|4031.8|1
1622434260000|2021-05-31 04:11:00|4043.7|4031.7|4043.7|4031.7|4044|4032|4043.7|4031.7|1
1622434270000|2021-05-31 04:11:10|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|1
1622434280000|2021-05-31 04:11:20|4044|4032|4044|4032|4044|4032|4044|4032|4
1622434310000|2021-05-31 04:11:50|4043.6|4031.6|4043.8|4031.8|4043.8|4031.8|4043.6|4031.6|0
1622434330000|2021-05-31 04:12:10|4043.7|4031.7|4045|4033|4045|4033|4043.7|4031.7|8
1622434340000|2021-05-31 04:12:20|4044.2|4032.2|4044.1|4032.1|4044.2|4032.2|4043.6|4031.6|2
1622434350000|2021-05-31 04:12:30|4044.5|4032.5|4044.1|4032.1|4044.5|4032.5|4044.1|4032.1|2
1622434360000|2021-05-31 04:12:40|4044.5|4032.5|4044.1|4032.1|4044.5|4032.5|4044.1|4032.1|4
1622434370000|2021-05-31 04:12:50|4044.5|4032.5|4044.1|4032.1|4044.5|4032.5|4044.1|4032.1|8
1622434380000|2021-05-31 04:13:00|4044.5|4032.5|4044.5|4032.5|4044.5|4032.5|4044.5|4032.5|2
1622434400000|2021-05-31 04:13:20|4044.1|4032.1|4044.2|4032.2|4044.2|4032.2|4044.1|4032.1|0
1622434410000|2021-05-31 04:13:30|4044.6|4032.6|4044.6|4032.6|4044.6|4032.6|4044.6|4032.6|3
1622434420000|2021-05-31 04:13:40|4044.2|4032.2|4044.2|4032.2|4044.2|4032.2|4044.2|4032.2|0
1622434430000|2021-05-31 04:13:50|4044.6|4032.6|4045|4033|4045|4033|4044.6|4032.6|1
1622434440000|2021-05-31 04:14:00|4044.6|4032.6|4044.6|4032.6|4044.6|4032.6|4044.6|4032.6|2
1622434450000|2021-05-31 04:14:10|4044.8|4032.8|4046|4034|4046|4034|4044.8|4032.8|2
1622434460000|2021-05-31 04:14:20|4045.9|4033.9|4047.9|4035.9|4047.9|4035.9|4045.9|4033.9|3
1622434480000|2021-05-31 04:14:40|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|0
1622434500000|2021-05-31 04:15:00|4046.9|4034.9|4046.9|4034.9|4046.9|4034.9|4046.9|4034.9|0
1622434510000|2021-05-31 04:15:10|4046.8|4034.8|4046.3|4034.3|4046.8|4034.8|4046.3|4034.3|0
1622434530000|2021-05-31 04:15:30|4045.9|4033.9|4045.3|4033.3|4045.9|4033.9|4045.3|4033.3|0
1622434540000|2021-05-31 04:15:40|4045.7|4033.7|4045.8|4033.8|4045.8|4033.8|4045.7|4033.7|0
1622434580000|2021-05-31 04:16:20|4045.4|4033.4|4044.8|4032.8|4045.4|4033.4|4044.8|4032.8|0
1622434600000|2021-05-31 04:16:40|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|0
1622434610000|2021-05-31 04:16:50|4044.8|4032.8|4045.3|4033.3|4045.3|4033.3|4044.8|4032.8|5
1622434630000|2021-05-31 04:17:10|4045.7|4033.7|4046.9|4034.9|4046.9|4034.9|4045.7|4033.7|0
1622434650000|2021-05-31 04:17:30|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|0
1622434660000|2021-05-31 04:17:40|4047.3|4035.3|4047.3|4035.3|4047.3|4035.3|4047.3|4035.3|0
1622434680000|2021-05-31 04:18:00|4046.8|4034.8|4046.3|4034.3|4046.8|4034.8|4046.3|4034.3|0
1622434690000|2021-05-31 04:18:10|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|0
1622434710000|2021-05-31 04:18:30|4047.3|4035.3|4047.3|4035.3|4047.3|4035.3|4047.3|4035.3|0
1622434790000|2021-05-31 04:19:50|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|0
1622434800000|2021-05-31 04:20:00|4046.9|4034.9|4046.9|4034.9|4046.9|4034.9|4046.9|4034.9|2
1622434810000|2021-05-31 04:20:10|4047.4|4035.4|4047.4|4035.4|4047.4|4035.4|4047.4|4035.4|0
1622434860000|2021-05-31 04:21:00|4047.8|4035.8|4047.9|4035.9|4047.9|4035.9|4047.8|4035.8|0
1622434870000|2021-05-31 04:21:10|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|0
1622434890000|2021-05-31 04:21:30|4047.4|4035.4|4046.8|4034.8|4047.4|4035.4|4046.8|4034.8|0
1622434900000|2021-05-31 04:21:40|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|0
1622434930000|2021-05-31 04:22:10|4045.8|4033.8|4045.8|4033.8|4045.8|4033.8|4045.8|4033.8|0
1622434950000|2021-05-31 04:22:30|4045.7|4033.7|4045.7|4033.7|4045.7|4033.7|4045.7|4033.7|0
1622434960000|2021-05-31 04:22:40|4044.8|4032.8|4041.8|4029.8|4044.8|4032.8|4041.8|4029.8|1
1622434970000|2021-05-31 04:22:50|4042|4030|4043.4|4031.4|4044.7|4032.7|4041.9|4029.9|5
1622434980000|2021-05-31 04:23:00|4043|4031|4043.3|4031.3|4043.3|4031.3|4042.9|4030.9|0
1622434990000|2021-05-31 04:23:10|4043.4|4031.4|4043.4|4031.4|4043.4|4031.4|4043.4|4031.4|0
1622435000000|2021-05-31 04:23:20|4043.8|4031.8|4044.4|4032.4|4044.4|4032.4|4043.8|4031.8|0
1622435010000|2021-05-31 04:23:30|4044|4032|4043.9|4031.9|4044|4032|4043.9|4031.9|0
1622435030000|2021-05-31 04:23:50|4044.3|4032.3|4044.3|4032.3|4044.8|4032.8|4044.3|4032.3|1
1622435040000|2021-05-31 04:24:00|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|0
1622435050000|2021-05-31 04:24:10|4044.8|4032.8|4044.8|4032.8|4044.8|4032.8|4044.8|4032.8|0
1622435070000|2021-05-31 04:24:30|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|0
1622435100000|2021-05-31 04:25:00|4045.1|4033.1|4045.2|4033.2|4045.2|4033.2|4045.1|4033.1|1
1622435110000|2021-05-31 04:25:10|4045.6|4033.6|4045.7|4033.7|4045.7|4033.7|4045.6|4033.6|0
1622435120000|2021-05-31 04:25:20|4045.3|4033.3|4045.2|4033.2|4045.3|4033.3|4045.2|4033.2|0
1622435130000|2021-05-31 04:25:30|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|0
1622435140000|2021-05-31 04:25:40|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|0
1622435150000|2021-05-31 04:25:50|4044.4|4032.4|4044.3|4032.3|4044.4|4032.4|4044.3|4032.3|0
1622435160000|2021-05-31 04:26:00|4044.2|4032.2|4044.3|4032.3|4044.3|4032.3|4044.2|4032.2|0
1622435190000|2021-05-31 04:26:30|4044.2|4032.2|4044.2|4032.2|4044.2|4032.2|4044.2|4032.2|1
1622435200000|2021-05-31 04:26:40|4044.3|4032.3|4042.4|4030.4|4044.3|4032.3|4042.4|4030.4|5
1622435210000|2021-05-31 04:26:50|4042.9|4030.9|4042.3|4030.3|4043.8|4031.8|4042.3|4030.3|1
1622435220000|2021-05-31 04:27:00|4042.7|4030.7|4042.8|4030.8|4042.8|4030.8|4042.7|4030.7|0
1622435240000|2021-05-31 04:27:20|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|0
1622435250000|2021-05-31 04:27:30|4042.1|4030.1|4039|4027|4042.1|4030.1|4038.3|4026.3|1
1622435260000|2021-05-31 04:27:40|4038.9|4026.9|4039.6|4027.6|4040.2|4028.2|4038.3|4026.3|0
1622435270000|2021-05-31 04:27:50|4039.3|4027.3|4039.7|4027.7|4039.7|4027.7|4039.3|4027.3|3
1622435280000|2021-05-31 04:28:00|4039.8|4027.8|4040.3|4028.3|4040.3|4028.3|4039.8|4027.8|0
1622435290000|2021-05-31 04:28:10|4041.5|4029.5|4039|4027|4042.3|4030.3|4039|4027|9
1622435300000|2021-05-31 04:28:20|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|0
1622435310000|2021-05-31 04:28:30|4038.6|4026.6|4043.4|4027.4|4043.7|4028.1|4038|4026|18
1622435320000|2021-05-31 04:28:40|4043.3|4027.3|4038.7|4026.7|4043.7|4030.7|4038.7|4026.3|0
1622435330000|2021-05-31 04:28:50|4038.2|4026.2|4038.3|4026.3|4038.3|4026.3|4037.8|4025.8|0
1622435340000|2021-05-31 04:29:00|4038.8|4026.8|4038.3|4026.3|4038.8|4026.8|4038.3|4026.3|1
1622435350000|2021-05-31 04:29:10|4039.1|4027.1|4038.1|4026.1|4039.1|4027.1|4036.6|4024.6|9
1622435360000|2021-05-31 04:29:20|4039.1|4027.1|4036.8|4024.8|4039.6|4027.6|4036.8|4024.8|0
1622435370000|2021-05-31 04:29:30|4036.3|4024.3|4036.3|4024.3|4036.3|4024.3|4036.3|4024.3|0
1622435380000|2021-05-31 04:29:40|4037.9|4025.9|4038.1|4026.1|4039.1|4027.1|4037.9|4025.9|0
1622435390000|2021-05-31 04:29:50|4038.5|4026.5|4037.6|4025.6|4038.6|4026.6|4036.6|4024.6|0
1622442600000|2021-05-31 06:30:00|4043.8|4031.8|4043.3|4031.3|4043.8|4031.8|4043.3|4031.3|3
1622442610000|2021-05-31 06:30:10|4042.8|4030.8|4040.3|4028.3|4042.8|4030.8|4040.3|4028.3|0
1622442620000|2021-05-31 06:30:20|4040.2|4028.2|4038.8|4026.8|4042.2|4030.2|4037.8|4025.8|6
1622442630000|2021-05-31 06:30:30|4038.3|4026.3|4041.8|4029.8|4041.8|4029.8|4038.2|4026.2|8
1622442640000|2021-05-31 06:30:40|4043.9|4031.9|4044|4032|4044.2|4032.2|4043.6|4031.6|1
1622442650000|2021-05-31 06:30:50|4045.4|4033.4|4044.6|4032.6|4045.4|4033.4|4044.4|4032.4|3
1622442660000|2021-05-31 06:31:00|4045.8|4033.8|4044.4|4032.4|4045.8|4033.8|4044.4|4032.4|5
1622442670000|2021-05-31 06:31:10|4044.5|4032.5|4043.4|4031.4|4044.5|4032.5|4043.4|4031.4|0
1622442680000|2021-05-31 06:31:20|4042.9|4030.9|4042.9|4030.9|4042.9|4030.9|4042.9|4030.9|5
1622442690000|2021-05-31 06:31:30|4043.4|4031.4|4043.4|4031.4|4043.9|4031.9|4043.4|4031.4|0
1622442700000|2021-05-31 06:31:40|4043.8|4031.8|4044|4032|4044|4032|4043.8|4031.8|0
1622442710000|2021-05-31 06:31:50|4044.4|4032.4|4044.4|4032.4|4044.5|4032.5|4044|4032|0
1622442720000|2021-05-31 06:32:00|4045.4|4033.4|4046|4034|4046.8|4034.8|4045.4|4033.4|4
1622442730000|2021-05-31 06:32:10|4045.9|4033.9|4043.4|4031.4|4045.9|4033.9|4042.9|4030.9|0
1622442740000|2021-05-31 06:32:20|4043.9|4031.9|4044.4|4032.4|4044.4|4032.4|4043.9|4031.9|0
1622442750000|2021-05-31 06:32:30|4044|4032|4043.4|4031.4|4044|4032|4043.4|4031.4|0
1622442760000|2021-05-31 06:32:40|4042.6|4030.6|4042.5|4030.5|4043|4031|4042.5|4030.5|1
1622442770000|2021-05-31 06:32:50|4041.1|4029.1|4042|4030|4042|4030|4041.1|4029.1|0
1622442780000|2021-05-31 06:33:00|4041.9|4029.9|4041.5|4029.5|4041.9|4029.9|4041.5|4029.5|0
1622442790000|2021-05-31 06:33:10|4041.9|4029.9|4040.4|4028.4|4041.9|4029.9|4040.4|4028.4|0
1622442800000|2021-05-31 06:33:20|4041|4029|4041|4029|4041|4029|4041|4029|0
1622442820000|2021-05-31 06:33:40|4042|4030|4041.6|4029.6|4042|4030|4041|4029|0
1622442830000|2021-05-31 06:33:50|4042|4030|4040.4|4028.4|4042|4030|4040.4|4028.4|0
1622442840000|2021-05-31 06:34:00|4042.4|4030.4|4042.5|4030.5|4042.5|4030.5|4042.4|4030.4|0
1622442850000|2021-05-31 06:34:10|4042.1|4030.1|4042|4030|4042.5|4030.5|4042|4030|0
1622442860000|2021-05-31 06:34:20|4042.4|4030.4|4042.5|4030.5|4042.5|4030.5|4042.4|4030.4|0
1622442880000|2021-05-31 06:34:40|4043.7|4031.7|4045|4033|4045|4033|4043.7|4031.7|0
1622442890000|2021-05-31 06:34:50|4045.4|4033.4|4046|4034|4046|4034|4045.4|4033.4|0
1622442900000|2021-05-31 06:35:00|4046.1|4034.1|4046|4034|4046.1|4034.1|4046|4034|0
1622442910000|2021-05-31 06:35:10|4046.1|4034.1|4048.4|4036.4|4048.4|4036.4|4046.1|4034.1|0
1622442920000|2021-05-31 06:35:20|4048.5|4036.5|4048.5|4036.5|4049.5|4037.5|4048.5|4036.5|0
1622442930000|2021-05-31 06:35:30|4049|4037|4048|4036|4049|4037|4048|4036|3
1622442940000|2021-05-31 06:35:40|4048.8|4036.8|4044.8|4032.8|4049|4037|4044.8|4032.8|2
1622442950000|2021-05-31 06:35:50|4045.1|4033.1|4045|4033|4045.1|4033.1|4045|4033|0
1622442960000|2021-05-31 06:36:00|4044.6|4032.6|4044|4032|4044.6|4032.6|4044|4032|0
1622442990000|2021-05-31 06:36:30|4044.2|4032.2|4044.2|4032.2|4044.2|4032.2|4044.2|4032.2|0
1622443000000|2021-05-31 06:36:40|4044.1|4032.1|4044.2|4032.2|4044.2|4032.2|4044.1|4032.1|0
1622443020000|2021-05-31 06:37:00|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|8
1622443030000|2021-05-31 06:37:10|4044.2|4032.2|4045.4|4033.4|4045.4|4033.4|4044.2|4032.2|3
1622443040000|2021-05-31 06:37:20|4044.4|4032.4|4045.4|4033.4|4045.4|4033.4|4044.4|4032.4|0
1622443050000|2021-05-31 06:37:30|4056.6|4044.6|4053|4041|4056.6|4044.6|4052|4040|31
1622443060000|2021-05-31 06:37:40|4052.6|4040.6|4050.3|4038.3|4052.6|4040.6|4049.5|4037.5|5
1622443070000|2021-05-31 06:37:50|4050.8|4038.8|4051.5|4039.5|4053.8|4039.5|4050.8|4037.8|0
1622443080000|2021-05-31 06:38:00|4051.3|4039.3|4051.3|4039.3|4051.7|4039.7|4050.8|4038.8|0
1622443090000|2021-05-31 06:38:10|4050.9|4038.9|4050.9|4038.9|4051.4|4039.4|4050.9|4038.9|0
1622443100000|2021-05-31 06:38:20|4051.4|4039.4|4049.4|4037.4|4051.8|4039.8|4049.4|4037.4|0
1622443110000|2021-05-31 06:38:30|4049.8|4037.8|4051|4039|4052.3|4040.3|4049.4|4037.4|0
1622443120000|2021-05-31 06:38:40|4051.5|4039.5|4052|4040|4052|4040|4051.5|4039.5|0
1622443130000|2021-05-31 06:38:50|4051.5|4039.5|4051.4|4039.4|4051.5|4039.5|4051.4|4039.4|0
1622443140000|2021-05-31 06:39:00|4050.6|4038.6|4051.4|4039.4|4051.4|4039.4|4050.4|4038.4|40
1622443150000|2021-05-31 06:39:10|4051|4039|4051.5|4039.5|4051.5|4039.5|4051|4039|0
1622443160000|2021-05-31 06:39:20|4052|4040|4050.6|4038.6|4052|4040|4050.6|4038.6|0
1622443170000|2021-05-31 06:39:30|4051|4039|4051|4039|4051|4039|4051|4039|0
1622443180000|2021-05-31 06:39:40|4051.5|4039.5|4052|4040|4052|4040|4051.5|4039.5|0
1622443190000|2021-05-31 06:39:50|4052.5|4040.5|4053|4041|4053|4041|4052.5|4040.5|0
1622443200000|2021-05-31 06:40:00|4053.4|4041.4|4054.1|4042.1|4054.5|4042.5|4053.4|4041.4|0
1622443210000|2021-05-31 06:40:10|4054|4042|4053|4041|4054.1|4042.1|4053|4041|0
1622443220000|2021-05-31 06:40:20|4053.4|4041.4|4051.5|4039.5|4053.6|4041.6|4050|4038|1
1622443230000|2021-05-31 06:40:30|4051.1|4039.1|4049.1|4037.1|4051.5|4039.5|4049.1|4037.1|1
1622443240000|2021-05-31 06:40:40|4048.7|4036.7|4047.6|4035.6|4048.7|4036.7|4047.6|4035.6|0
1622443250000|2021-05-31 06:40:50|4048.5|4036.5|4047|4035|4048.5|4036.5|4047|4035|0
1622443260000|2021-05-31 06:41:00|4046.2|4034.2|4044.4|4032.4|4046.2|4034.2|4044.4|4032.4|1
1622443270000|2021-05-31 06:41:10|4043.6|4031.6|4044|4032|4044.6|4032.6|4043.6|4031.6|0
1622443280000|2021-05-31 06:41:20|4044.4|4032.4|4043.6|4031.6|4044.4|4032.4|4043.5|4031.5|0
1622443290000|2021-05-31 06:41:30|4044.1|4032.1|4045.6|4033.6|4045.6|4033.6|4044.1|4032.1|0
1622443310000|2021-05-31 06:41:50|4045.2|4033.2|4045.2|4033.2|4045.7|4033.7|4045.2|4033.2|0
1622443320000|2021-05-31 06:42:00|4044.8|4032.8|4045.6|4033.6|4045.6|4033.6|4044.7|4032.7|0
1622443330000|2021-05-31 06:42:10|4045.1|4033.1|4045.6|4033.6|4045.6|4033.6|4045.1|4033.1|0
1622443340000|2021-05-31 06:42:20|4045.1|4033.1|4045.1|4033.1|4045.1|4033.1|4043.1|4031.1|0
1622443350000|2021-05-31 06:42:30|4044.6|4032.6|4044.1|4032.1|4044.6|4032.6|4044.1|4032.1|0
1622443360000|2021-05-31 06:42:40|4044.5|4032.5|4042.6|4030.6|4044.5|4032.5|4042.6|4030.6|0
1622443370000|2021-05-31 06:42:50|4041|4029|4039.6|4027.6|4041|4029|4039.6|4027.6|0
1622443380000|2021-05-31 06:43:00|4040.1|4028.1|4039.6|4027.6|4041|4029|4039.6|4027.6|0
1622443390000|2021-05-31 06:43:10|4040.1|4028.1|4040.6|4028.6|4040.6|4028.6|4039.6|4027.6|0
1622443400000|2021-05-31 06:43:20|4040.1|4028.1|4040.1|4028.1|4040.1|4028.1|4040.1|4028.1|0
1622443410000|2021-05-31 06:43:30|4040.6|4028.6|4042.1|4030.1|4042.1|4030.1|4039.7|4027.7|9
1622443420000|2021-05-31 06:43:40|4041.6|4029.6|4041.7|4029.7|4042.1|4030.1|4041.6|4029.6|0
1622443430000|2021-05-31 06:43:50|4042|4030|4042.1|4030.1|4042.1|4030.1|4041.6|4029.6|0
1622443440000|2021-05-31 06:44:00|4041.6|4029.6|4041.6|4029.6|4041.6|4029.6|4041.6|4029.6|0
1622443450000|2021-05-31 06:44:10|4042.1|4030.1|4043.6|4031.6|4043.6|4031.6|4042.1|4030.1|0
1622443470000|2021-05-31 06:44:30|4044.6|4032.6|4045.1|4033.1|4045.1|4033.1|4044.6|4032.6|0
1622443480000|2021-05-31 06:44:40|4046.1|4034.1|4046.1|4034.1|4046.1|4034.1|4046.1|4034.1|0
1622443490000|2021-05-31 06:44:50|4045.6|4033.6|4045.6|4033.6|4046.1|4034.1|4045.6|4033.6|0
1622443500000|2021-05-31 06:45:00|4046.1|4034.1|4049|4033|4049|4036.2|4046.1|4033|0
1622443510000|2021-05-31 06:45:10|4049.1|4037.1|4049.1|4037.1|4049.1|4037.1|4047.6|4035.6|0
1622443520000|2021-05-31 06:45:20|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|1
1622443530000|2021-05-31 06:45:30|4047.6|4035.6|4047.7|4035.7|4047.7|4035.7|4047.1|4035.1|0
1622443550000|2021-05-31 06:45:50|4048.1|4036.1|4048.1|4036.1|4048.1|4036.1|4048.1|4036.1|1
1622443560000|2021-05-31 06:46:00|4045.6|4033.6|4046.1|4034.1|4049.1|4036.1|4045.6|4033|0
1622443570000|2021-05-31 06:46:10|4045.6|4033.6|4045.6|4033.6|4045.6|4033.6|4045.1|4033.1|0
1622443590000|2021-05-31 06:46:30|4045.1|4033.1|4045.1|4033.1|4045.1|4033.1|4045.1|4033.1|0
1622443600000|2021-05-31 06:46:40|4044.7|4032.7|4045.1|4033.1|4045.1|4033.1|4044.7|4032.7|0
1622443610000|2021-05-31 06:46:50|4044.7|4032.7|4044.6|4032.6|4044.7|4032.7|4044.6|4032.6|0
1622443620000|2021-05-31 06:47:00|4045.1|4033.1|4046.1|4034.1|4046.1|4034.1|4045.1|4033.1|0
1622443630000|2021-05-31 06:47:10|4046.5|4034.5|4047.1|4035.1|4047.1|4035.1|4046.5|4034.5|0
1622443640000|2021-05-31 06:47:20|4046.6|4034.6|4047.1|4035.1|4047.1|4035.1|4046.6|4034.6|0
1622443650000|2021-05-31 06:47:30|4048.6|4036.6|4049.1|4037.1|4049.1|4037.1|4048.6|4036.6|0
1622443660000|2021-05-31 06:47:40|4049.5|4037.5|4050.6|4038.6|4050.6|4038.6|4049.5|4037.5|0
1622443670000|2021-05-31 06:47:50|4051|4039|4050.1|4038.1|4051|4039|4050.1|4038.1|0
1622443680000|2021-05-31 06:48:00|4050.5|4038.5|4049.6|4037.6|4051.6|4039.6|4049.6|4037.6|0
1622443690000|2021-05-31 06:48:10|4049.1|4037.1|4050.6|4038.6|4050.6|4038.6|4049.1|4037.1|0
1622443710000|2021-05-31 06:48:30|4050.2|4038.2|4050.1|4038.1|4050.6|4038.6|4050.1|4038.1|0
1622443730000|2021-05-31 06:48:50|4050.6|4038.6|4051.1|4039.1|4051.1|4039.1|4050.6|4038.6|0
1622443740000|2021-05-31 06:49:00|4050.7|4038.7|4051.1|4039.1|4051.1|4039.1|4050.6|4038.6|0
1622443750000|2021-05-31 06:49:10|4051.6|4039.6|4051.6|4039.6|4051.6|4039.6|4051.6|4039.6|0
1622443770000|2021-05-31 06:49:30|4051.2|4039.2|4051.6|4039.6|4051.6|4039.6|4051.1|4039.1|0
1622443780000|2021-05-31 06:49:40|4050.6|4038.6|4048.1|4036.1|4050.6|4038.6|4048.1|4036.1|0
1622443790000|2021-05-31 06:49:50|4048.5|4036.5|4047.6|4035.6|4048.6|4036.6|4047.6|4035.6|0
1622443800000|2021-05-31 06:50:00|4047.1|4035.1|4047.1|4035.1|4047.1|4035.1|4046.6|4034.6|0
1622443830000|2021-05-31 06:50:30|||||||||2
1622443840000|2021-05-31 06:50:40|4047.5|4035.5|4047.1|4035.1|4047.5|4035.5|4047.1|4035.1|0
1622443860000|2021-05-31 06:51:00|4046.7|4034.7|4045.2|4033.2|4046.7|4034.7|4045.2|4033.2|1
1622443870000|2021-05-31 06:51:10|4044.6|4032.6|4045|4033|4045|4033|4044.6|4032.6|3
1622443880000|2021-05-31 06:51:20|4041.8|4029.8|4041.6|4029.6|4045.5|4033.5|4041.6|4028.6|0
1622443890000|2021-05-31 06:51:30|4038.7|4026.7|4038.2|4026.2|4038.7|4026.7|4037.8|4025.8|3
1622443900000|2021-05-31 06:51:40|4037.8|4025.8|4038.1|4026.1|4038.1|4026.1|4037.8|4025.8|0
1622443910000|2021-05-31 06:51:50|4038.2|4026.2|4039.2|4027.2|4039.7|4027.7|4038.2|4026.2|0
1622443920000|2021-05-31 06:52:00|4039.3|4027.3|4038.8|4026.8|4039.3|4027.3|4038.8|4026.8|0
1622443930000|2021-05-31 06:52:10|4039.3|4027.3|4039.4|4027.4|4039.4|4027.4|4039.3|4027.3|2
1622443940000|2021-05-31 06:52:20|4042.9|4026.9|4040.9|4028.9|4042.9|4029.4|4040.6|4026.9|0
1622443950000|2021-05-31 06:52:30|4041.4|4029.4|4040.8|4028.8|4041.4|4029.4|4040.4|4028.4|0
1622443960000|2021-05-31 06:52:40|4040.9|4028.9|4041.9|4029.9|4041.9|4029.9|4040.9|4028.9|0
1622443970000|2021-05-31 06:52:50|4041.4|4029.4|4041.9|4029.9|4041.9|4029.9|4041.4|4029.4|0
1622443980000|2021-05-31 06:53:00|4041.6|4029.6|4042.4|4030.4|4042.4|4030.4|4041.4|4029.4|0
1622443990000|2021-05-31 06:53:10|4043|4031|4044.4|4032.4|4044.4|4032.4|4043|4031|3
1622444000000|2021-05-31 06:53:20|4044.9|4032.9|4044.9|4032.9|4045.3|4033.3|4044.9|4032.9|0
1622444010000|2021-05-31 06:53:30|4047.7|4031.7|4047.7|4031.7|4047.7|4031.7|4047.7|4031.7|0
1622444020000|2021-05-31 06:53:40|4046.3|4034.3|4046.4|4034.4|4046.4|4034.4|4045.4|4033.4|0
1622444030000|2021-05-31 06:53:50|4046|4034|4046|4034|4046|4034|4046|4034|0
1622444050000|2021-05-31 06:54:10|4045.5|4033.5|4044.5|4032.5|4045.5|4033.5|4044|4032|0
1622444060000|2021-05-31 06:54:20|4044.2|4032.2|4044.2|4032.2|4044.2|4032.2|4044.2|4032.2|0
1622444070000|2021-05-31 06:54:30|4044|4032|4043.9|4031.9|4044|4032|4043.9|4031.9|0
1622444080000|2021-05-31 06:54:40|4042.8|4030.8|4042.9|4030.9|4043.8|4031.8|4042.8|4030.8|1
1622444100000|2021-05-31 06:55:00|4042.3|4030.3|4044.4|4032.4|4044.4|4032.4|4042.3|4030.3|0
1622444130000|2021-05-31 06:55:30|4044.5|4032.5|4045.3|4033.3|4045.8|4033.8|4044.5|4032.5|0
1622444140000|2021-05-31 06:55:40|4045.4|4033.4|4045.4|4033.4|4045.4|4033.4|4045.4|4033.4|0
1622444150000|2021-05-31 06:55:50|4045.5|4033.5|4045.5|4033.5|4045.5|4033.5|4045.5|4033.5|0
1622444160000|2021-05-31 06:56:00|4045.9|4033.9|4045.9|4033.9|4046|4034|4045.3|4033.3|0
1622444190000|2021-05-31 06:56:30|4045.1|4033.1|4045.9|4033.9|4045.9|4033.9|4045.1|4033.1|0
1622444240000|2021-05-31 06:57:20|4046|4034|4045.9|4033.9|4046|4034|4045.9|4033.9|0
1622444250000|2021-05-31 06:57:30|4047.9|4035.9|4045.9|4033.9|4047.9|4035.9|4045.9|4033.9|13
1622444260000|2021-05-31 06:57:40|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|0
1622444280000|2021-05-31 06:58:00|4046.4|4034.4|4046.4|4034.4|4046.4|4034.4|4046.4|4034.4|0
1622444290000|2021-05-31 06:58:10|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|0
1622444300000|2021-05-31 06:58:20|4045.9|4033.9|4045.9|4033.9|4045.9|4033.9|4045.9|4033.9|0
1622444370000|2021-05-31 06:59:30|4045.8|4033.8|4045.8|4033.8|4045.8|4033.8|4045.8|4033.8|0
1622444400000|2021-05-31 07:00:00|4045.9|4033.9|4045.9|4033.9|4045.9|4033.9|4045.9|4033.9|0
1622444410000|2021-05-31 07:00:10|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|0
1622444420000|2021-05-31 07:00:20|||||||||1
1622444430000|2021-05-31 07:00:30|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|2
1622444440000|2021-05-31 07:00:40|4047.2|4035.2|4047|4035|4047.2|4035.2|4047|4035|0
1622444450000|2021-05-31 07:00:50|4046.9|4034.9|4048.5|4036.5|4048.5|4036.5|4046.9|4034.9|1
1622444460000|2021-05-31 07:01:00|4048.9|4036.9|4050.6|4038.6|4050.6|4038.6|4048.9|4036.9|3
1622444470000|2021-05-31 07:01:10|4050.7|4038.7|4050.3|4038.3|4050.7|4038.7|4050.3|4038.3|2
1622444480000|2021-05-31 07:01:20|4049.8|4037.8|4050.2|4038.2|4050.2|4038.2|4049.7|4037.7|0
1622444490000|2021-05-31 07:01:30|4050.1|4038.1|4050.5|4038.5|4050.5|4038.5|4050.1|4038.1|0
1622444500000|2021-05-31 07:01:40|4050.7|4038.7|4050.9|4038.9|4050.9|4038.9|4050.7|4038.7|4
1622444510000|2021-05-31 07:01:50|4052|4040|4052.5|4040.5|4052.9|4040.9|4051.6|4039.6|1
1622444520000|2021-05-31 07:02:00|4052|4040|4051.9|4039.9|4052|4040|4051.9|4039.9|0
1622444530000|2021-05-31 07:02:10|4050.9|4038.9|4050.9|4038.9|4050.9|4038.9|4050.9|4038.9|0
1622444540000|2021-05-31 07:02:20|4051.3|4039.3|4051.4|4039.4|4051.4|4039.4|4051.3|4039.3|0
1622444550000|2021-05-31 07:02:30|4051.5|4039.5|4051.5|4039.5|4051.5|4039.5|4051.4|4039.4|0
1622444580000|2021-05-31 07:03:00|||||||||1
1622444590000|2021-05-31 07:03:10|4051.4|4039.4|4050.8|4038.8|4051.4|4039.4|4050.8|4038.8|1
1622444600000|2021-05-31 07:03:20|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|3
1622444610000|2021-05-31 07:03:30|4051.5|4039.5|4051.5|4039.5|4051.5|4039.5|4050.3|4038.3|1
1622444620000|2021-05-31 07:03:40|4051.4|4039.4|4050.8|4038.8|4051.4|4039.4|4050.8|4038.8|0
1622444640000|2021-05-31 07:04:00|4050.9|4038.9|4050.8|4038.8|4050.9|4038.9|4050.8|4038.8|0
1622444670000|2021-05-31 07:04:30|||||||||2
1622444680000|2021-05-31 07:04:40|||||||||1
1622444710000|2021-05-31 07:05:10|4050.9|4038.9|4050.9|4038.9|4050.9|4038.9|4050.9|4038.9|0
1622444730000|2021-05-31 07:05:30|4050.5|4038.5|4050.5|4038.5|4050.5|4038.5|4050.5|4038.5|0
1622444740000|2021-05-31 07:05:40|4051|4039|4051|4039|4051.1|4039.1|4051|4039|0
1622444760000|2021-05-31 07:06:00|4051.1|4039.1|4051.5|4039.5|4051.5|4039.5|4051.1|4039.1|0
1622444780000|2021-05-31 07:06:20|4051.9|4039.9|4052|4040|4052|4040|4051.9|4039.9|0
1622444790000|2021-05-31 07:06:30|4052.4|4040.4|4053|4041|4053|4041|4052.4|4040.4|0
1622444820000|2021-05-31 07:07:00|4052.5|4040.5|4052.5|4040.5|4053|4041|4052.5|4040.5|0
1622444840000|2021-05-31 07:07:20|4052.9|4040.9|4052.5|4040.5|4052.9|4040.9|4052.5|4040.5|0
1622444860000|2021-05-31 07:07:40|4052.9|4040.9|4052.9|4040.9|4052.9|4040.9|4052.9|4040.9|0
1622444880000|2021-05-31 07:08:00|4052.5|4040.5|4052.9|4040.9|4052.9|4040.9|4052.5|4040.5|0
1622444890000|2021-05-31 07:08:10|4052.5|4040.5|4051.5|4039.5|4052.5|4040.5|4051.5|4039.5|0
1622444900000|2021-05-31 07:08:20|4052.5|4040.5|4052|4040|4052.5|4040.5|4052|4040|0
1622444940000|2021-05-31 07:09:00|4052.5|4040.5|4052.5|4040.5|4052.5|4040.5|4051.7|4039.7|0
1622444980000|2021-05-31 07:09:40|4053|4041|4052.9|4040.9|4053|4041|4052.9|4040.9|0
1622444990000|2021-05-31 07:09:50|4052.5|4040.5|4052.5|4040.5|4052.5|4040.5|4052.5|4040.5|0
1622445000000|2021-05-31 07:10:00|4052.9|4040.9|4054|4042|4054|4042|4052.9|4040.9|0
1622445010000|2021-05-31 07:10:10|4053.6|4041.6|4053.1|4041.1|4053.6|4041.6|4053.1|4041.1|0
1622445020000|2021-05-31 07:10:20|4053.6|4041.6|4054|4042|4054|4042|4053.6|4041.6|0
1622445030000|2021-05-31 07:10:30|4054.1|4042.1|4055.1|4043.1|4055.1|4043.1|4054.1|4042.1|0
1622445050000|2021-05-31 07:10:50|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|4055.2|4043.2|0
1622445080000|2021-05-31 07:11:20|4055.3|4043.3|4055.1|4043.1|4055.7|4043.7|4054.6|4042.6|0
1622445090000|2021-05-31 07:11:30|4055.6|4043.6|4055.7|4043.7|4055.7|4043.7|4055.6|4043.6|0
1622445100000|2021-05-31 07:11:40|4055.3|4043.3|4055.8|4043.8|4055.9|4043.9|4055.2|4043.2|5
1622445110000|2021-05-31 07:11:50|4055.5|4043.5|4055.4|4043.4|4055.7|4043.7|4055.3|4043.3|2
1622445130000|2021-05-31 07:12:10|4055.3|4043.3|4055.3|4043.3|4055.3|4043.3|4055.3|4043.3|0
1622445190000|2021-05-31 07:13:10|4055.2|4043.2|4054.6|4042.6|4055.2|4043.2|4054.6|4042.6|0
1622445200000|2021-05-31 07:13:20|4054.5|4042.5|4053.7|4041.7|4054.5|4042.5|4053.7|4041.7|1
1622445250000|2021-05-31 07:14:10|4054.5|4042.5|4054.3|4042.3|4054.5|4042.5|4053.8|4041.8|0
1622445260000|2021-05-31 07:14:20|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|0
1622445270000|2021-05-31 07:14:30|4054.9|4042.9|4054.9|4042.9|4054.9|4042.9|4054.9|4042.9|0
1622445280000|2021-05-31 07:14:40|4054.5|4042.5|4055.9|4043.9|4055.9|4043.9|4054.3|4042.3|2
1622445290000|2021-05-31 07:14:50|4058.8|4046.8|4058.8|4046.8|4059.2|4047.2|4058.7|4046.7|6
1622445300000|2021-05-31 07:15:00|4058.4|4046.4|4058.3|4046.3|4058.8|4046.8|4058.3|4046.3|2
1622445310000|2021-05-31 07:15:10|4057.3|4045.3|4056.3|4044.3|4057.3|4045.3|4056.3|4044.3|0
1622445320000|2021-05-31 07:15:20|4056.7|4044.7|4055.8|4043.8|4056.8|4044.8|4055.8|4043.8|0
1622445330000|2021-05-31 07:15:30|4055.3|4043.3|4056.3|4044.3|4056.8|4044.8|4055.3|4043.3|0
1622445340000|2021-05-31 07:15:40|4055.8|4043.8|4057.3|4045.3|4057.3|4045.3|4055.8|4043.8|0
1622445350000|2021-05-31 07:15:50|4056.5|4044.5|4057.3|4045.3|4057.3|4045.3|4056.3|4044.3|0
1622445360000|2021-05-31 07:16:00|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|4057.4|4045.4|0
1622445370000|2021-05-31 07:16:10|4058.3|4046.3|4058.3|4046.3|4058.8|4046.8|4058.3|4046.3|0
1622445380000|2021-05-31 07:16:20|4058.8|4046.8|4058.3|4046.3|4058.8|4046.8|4058.3|4046.3|0
1622445390000|2021-05-31 07:16:30|4058.7|4046.7|4058.7|4046.7|4058.7|4046.7|4058.7|4046.7|0
1622445410000|2021-05-31 07:16:50|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|0
1622445420000|2021-05-31 07:17:00|4059.6|4047.6|4059.2|4047.2|4059.6|4047.6|4059.2|4047.2|0
1622445430000|2021-05-31 07:17:10|4059.7|4047.7|4059.7|4047.7|4059.7|4047.7|4058.7|4046.7|15
1622445440000|2021-05-31 07:17:20|4060.2|4048.2|4060.5|4048.5|4060.5|4048.5|4059.8|4047.8|0
1622445450000|2021-05-31 07:17:30|4060.1|4048.1|4060.5|4048.5|4060.5|4048.5|4060.1|4048.1|0
1622445460000|2021-05-31 07:17:40|4060|4048|4060|4048|4060.4|4048.4|4059.5|4047.5|0
1622445470000|2021-05-31 07:17:50|4060.4|4048.4|4060.1|4048.1|4060.4|4048.4|4060|4048|0
1622445490000|2021-05-31 07:18:10|4060.5|4048.5|4060.1|4048.1|4060.5|4048.5|4060.1|4048.1|0
1622445500000|2021-05-31 07:18:20|4060.5|4048.5|4060.5|4048.5|4060.5|4048.5|4060.5|4048.5|2
1622445510000|2021-05-31 07:18:30|4060.1|4048.1|4060.1|4048.1|4060.1|4048.1|4060.1|4048.1|0
1622445520000|2021-05-31 07:18:40|4060|4048|4060.5|4048.5|4060.5|4048.5|4060|4048|1
1622445530000|2021-05-31 07:18:50|||||||||20
1622445540000|2021-05-31 07:19:00|4061|4049|4061.1|4049.1|4061.1|4049.1|4061|4049|5
1622445560000|2021-05-31 07:19:20|4061.2|4049.2|4061.2|4049.2|4061.6|4049.6|4061.2|4049.2|4
1622445600000|2021-05-31 07:20:00|4061.1|4049.1|4060.6|4048.6|4061.1|4049.1|4060.6|4048.6|0
1622445610000|2021-05-31 07:20:10|4061|4049|4061.5|4049.5|4061.5|4049.5|4061|4049|1
1622445640000|2021-05-31 07:20:40|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|1
1622445650000|2021-05-31 07:20:50|4062|4050|4061.5|4049.5|4062.1|4050.1|4061|4049|4
1622445670000|2021-05-31 07:21:10|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|0
1622445690000|2021-05-31 07:21:30|||||||||1
1622445700000|2021-05-31 07:21:40|||||||||1
1622445730000|2021-05-31 07:22:10|||||||||1
1622445770000|2021-05-31 07:22:50|||||||||1
1622445780000|2021-05-31 07:23:00|4062.7|4050.7|4062.7|4050.7|4062.7|4050.7|4062.7|4050.7|0
1622445790000|2021-05-31 07:23:10|4062.8|4050.8|4066.3|4054.3|4066.3|4054.3|4062.8|4050.8|0
1622445800000|2021-05-31 07:23:20|4066.2|4054.2|4066.6|4054.6|4066.6|4054.6|4065.8|4053.8|0
1622445810000|2021-05-31 07:23:30|4066.7|4054.7|4064.9|4052.9|4066.7|4054.7|4064.9|4052.9|0
1622445820000|2021-05-31 07:23:40|4065.3|4053.3|4064.8|4052.8|4065.3|4053.3|4064.4|4052.4|0
1622445830000|2021-05-31 07:23:50|4064.4|4052.4|4066.2|4054.2|4066.2|4054.2|4064.3|4052.3|0
1622445840000|2021-05-31 07:24:00|4065.8|4053.8|4064.8|4052.8|4065.8|4053.8|4064.8|4052.8|0
1622445850000|2021-05-31 07:24:10|4064.2|4052.2|4065|4053|4065|4053|4064.2|4052.2|4
1622445860000|2021-05-31 07:24:20|4064.2|4052.2|4063.6|4051.6|4064.2|4052.2|4063.2|4051.2|1
1622445870000|2021-05-31 07:24:30|4064.2|4052.2|4064.7|4052.7|4064.7|4052.7|4064.2|4052.2|0
1622445880000|2021-05-31 07:24:40|4065.1|4053.1|4065.2|4053.2|4065.2|4053.2|4065.1|4053.1|0
1622445890000|2021-05-31 07:24:50|4065.6|4053.6|4065.6|4053.6|4065.6|4053.6|4065.6|4053.6|0
1622445900000|2021-05-31 07:25:00|4066.2|4054.2|4066.2|4054.2|4066.2|4054.2|4066.2|4054.2|0
1622445920000|2021-05-31 07:25:20|4066.6|4054.6|4066|4054|4066.6|4054.6|4066|4054|1
1622445930000|2021-05-31 07:25:30|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|0
1622445950000|2021-05-31 07:25:50|4066.7|4054.7|4066.7|4054.7|4066.7|4054.7|4066.7|4054.7|0
1622445960000|2021-05-31 07:26:00|4066.6|4054.6|4066.7|4054.7|4066.7|4054.7|4066.6|4054.6|0
1622445970000|2021-05-31 07:26:10|4066.6|4054.6|4066.3|4054.3|4066.8|4054.8|4066.3|4054.3|1
1622445980000|2021-05-31 07:26:20|4066.2|4054.2|4066.2|4054.2|4066.8|4054.8|4066.2|4054.2|1
1622445990000|2021-05-31 07:26:30|4066.1|4054.1|4066.2|4054.2|4066.8|4054.8|4065.7|4053.7|2
1622446000000|2021-05-31 07:26:40|4067.1|4055.1|4067.1|4055.1|4067.1|4055.1|4067|4055|1
1622446010000|2021-05-31 07:26:50|4067.2|4055.2|4067.6|4055.6|4067.6|4055.6|4067|4055|1
1622446020000|2021-05-31 07:27:00|4067.8|4055.8|4067.6|4055.6|4067.8|4055.8|4067.5|4055.5|1
1622446030000|2021-05-31 07:27:10|4067.4|4055.4|4066.7|4054.7|4067.8|4055.8|4065.8|4053.8|2
1622446040000|2021-05-31 07:27:20|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|0
1622446050000|2021-05-31 07:27:30|4066.1|4054.1|4067|4055|4067|4055|4066.1|4054.1|0
1622446070000|2021-05-31 07:27:50|4067.6|4055.6|4067.6|4055.6|4067.6|4055.6|4067.6|4055.6|1
1622446080000|2021-05-31 07:28:00|4067.7|4055.7|4068.5|4056.5|4068.6|4056.6|4067.7|4055.7|0
1622446090000|2021-05-31 07:28:10|4068.6|4056.6|4068.5|4056.5|4068.6|4056.6|4068|4056|0
1622446100000|2021-05-31 07:28:20|4069.3|4057.3|4069.2|4057.2|4069.4|4057.4|4069.2|4057.2|0
1622446110000|2021-05-31 07:28:30|4068.8|4056.8|4069.1|4057.1|4069.1|4057.1|4068.7|4056.7|0
1622446120000|2021-05-31 07:28:40|4069.3|4057.3|4069.2|4057.2|4069.3|4057.3|4069.2|4057.2|0
1622446140000|2021-05-31 07:29:00|4068.8|4056.8|4068.8|4056.8|4068.8|4056.8|4068.8|4056.8|2
1622446170000|2021-05-31 07:29:30|4069.2|4057.2|4069.2|4057.2|4069.2|4057.2|4069.2|4057.2|0
1622446200000|2021-05-31 07:30:00|4069.6|4057.6|4069.6|4057.6|4069.6|4057.6|4069.6|4057.6|0
1622446210000|2021-05-31 07:30:10|4070.2|4058.2|4070.3|4058.3|4070.3|4058.3|4070.2|4058.2|0
1622446220000|2021-05-31 07:30:20|4071.1|4059.1|4073.2|4061.2|4073.8|4061.8|4071.1|4059.1|0
1622446230000|2021-05-31 07:30:30|4073.4|4061.4|4073.3|4061.3|4073.8|4061.8|4072.3|4060.3|0
1622446240000|2021-05-31 07:30:40|4073.7|4061.7|4074.9|4062.9|4075.4|4063.4|4073.3|4061.3|0
1622446250000|2021-05-31 07:30:50|4074|4062|4075.3|4063.3|4075.4|4063.4|4074|4062|0
1622446260000|2021-05-31 07:31:00|4075.7|4063.7|4074.8|4062.8|4075.7|4063.7|4073.4|4061.4|0
1622446270000|2021-05-31 07:31:10|4073.8|4061.8|4074.2|4062.2|4074.2|4062.2|4073.8|4061.8|0
1622446280000|2021-05-31 07:31:20|4074.6|4062.6|4075.2|4063.2|4075.2|4063.2|4074.2|4062.2|2
1622446290000|2021-05-31 07:31:30|4074.8|4062.8|4075.8|4063.8|4075.8|4063.8|4074.8|4062.8|0
1622446300000|2021-05-31 07:31:40|4076.2|4064.2|4076.4|4064.4|4076.9|4064.9|4076.2|4064.2|0
1622446320000|2021-05-31 07:32:00|4075.9|4063.9|4075.8|4063.8|4075.9|4063.9|4075.8|4063.8|0
1622446330000|2021-05-31 07:32:10|4076.2|4064.2|4075.9|4063.9|4076.8|4064.8|4075.9|4063.9|1
1622446340000|2021-05-31 07:32:20|4075.8|4063.8|4075.8|4063.8|4075.8|4063.8|4075.8|4063.8|1
1622446360000|2021-05-31 07:32:40|4075.9|4063.9|4076.3|4064.3|4076.3|4064.3|4075.9|4063.9|0
1622446380000|2021-05-31 07:33:00|4076.2|4064.2|4076.2|4064.2|4076.2|4064.2|4076.2|4064.2|0
1622446390000|2021-05-31 07:33:10|4076.4|4064.4|4076.4|4064.4|4076.4|4064.4|4076.4|4064.4|0
1622446400000|2021-05-31 07:33:20|4076.9|4064.9|4078.6|4066.6|4078.6|4066.6|4076.9|4064.9|3
1622446410000|2021-05-31 07:33:30|4078.5|4066.5|4079.8|4067.8|4079.8|4067.8|4078.5|4066.5|5
1622446430000|2021-05-31 07:33:50|4079.3|4067.3|4080.1|4068.1|4080.1|4068.1|4079.2|4067.2|0
1622446440000|2021-05-31 07:34:00|4080.2|4068.2|4080.2|4068.2|4080.2|4068.2|4080.2|4068.2|0
1622446450000|2021-05-31 07:34:10|4080.4|4068.4|4081.7|4069.7|4082.2|4070.2|4080.4|4068.4|2
1622446460000|2021-05-31 07:34:20|4082.2|4070.2|4080.6|4068.6|4082.2|4070.2|4080.6|4068.6|0
1622446470000|2021-05-31 07:34:30|4081|4069|4081.6|4069.6|4081.6|4069.6|4081|4069|1
1622446480000|2021-05-31 07:34:40|4076|4064|4076|4064|4076|4064|4076|4064|2
1622446490000|2021-05-31 07:34:50|4076.5|4064.5|4078.9|4066.9|4078.9|4066.9|4076|4064|3
1622446500000|2021-05-31 07:35:00|4079.2|4067.2|4079.2|4067.2|4079.2|4067.2|4078.8|4066.8|1
1622446510000|2021-05-31 07:35:10|4079.3|4067.3|4078.9|4066.9|4079.3|4067.3|4078.9|4066.9|0
1622446520000|2021-05-31 07:35:20|4079.3|4067.3|4079.7|4067.7|4079.7|4067.7|4079.3|4067.3|0
1622446530000|2021-05-31 07:35:30|4079.8|4067.8|4079.2|4067.2|4079.8|4067.8|4079.2|4067.2|0
1622446540000|2021-05-31 07:35:40|4080.2|4068.2|4080.2|4068.2|4080.2|4068.2|4080.2|4068.2|1
1622446550000|2021-05-31 07:35:50|4080|4068|4080|4068|4080|4068|4080|4068|3
1622446570000|2021-05-31 07:36:10|4079.1|4067.1|4079|4067|4079.1|4067.1|4079|4067|2
1622446580000|2021-05-31 07:36:20|4080|4068|4079.6|4067.6|4080|4068|4079.6|4067.6|7
1622446590000|2021-05-31 07:36:30|4079.5|4067.5|4079|4067|4080|4068|4079|4067|5
1622446600000|2021-05-31 07:36:40|4080|4068|4080|4068|4080|4068|4080|4068|4
1622446610000|2021-05-31 07:36:50|4079.6|4067.6|4079.6|4067.6|4079.6|4067.6|4079.6|4067.6|1
1622446620000|2021-05-31 07:37:00|4079.2|4067.2|4083.6|4071.6|4083.6|4071.6|4079.1|4067.1|9
1622446630000|2021-05-31 07:37:10|4084|4072|4087.6|4075.6|4088.1|4076.1|4084|4072|4
1622446640000|2021-05-31 07:37:20|4088|4076|4085.6|4073.6|4088.5|4076.5|4085.6|4073.6|0
1622446650000|2021-05-31 07:37:30|4085.1|4073.1|4087|4075|4087|4075|4085.1|4073.1|3
1622446660000|2021-05-31 07:37:40|4087.4|4075.4|4088.6|4076.6|4088.6|4076.6|4087.4|4075.4|0
1622446670000|2021-05-31 07:37:50|4089.1|4077.1|4089.9|4077.9|4090.2|4078.2|4089.1|4077.1|3
1622446680000|2021-05-31 07:38:00|4090.1|4078.1|4091|4079|4091|4079|4090.1|4078.1|4
1622446690000|2021-05-31 07:38:10|4090.6|4078.6|4090.7|4078.7|4091.6|4079.6|4090.3|4078.3|12
1622446700000|2021-05-31 07:38:20|4091.2|4079.2|4088.8|4076.8|4091.8|4079.8|4088.8|4076.8|6
1622446710000|2021-05-31 07:38:30|4089.2|4077.2|4088.7|4076.7|4090|4078|4088.6|4076.6|9
1622446720000|2021-05-31 07:38:40|4088.3|4076.3|4087.2|4075.2|4088.3|4076.3|4087.2|4075.2|0
1622446730000|2021-05-31 07:38:50|4087.1|4075.1|4086|4074|4087.1|4075.1|4086|4074|0
1622446740000|2021-05-31 07:39:00|4086.4|4074.4|4086|4074|4086.5|4074.5|4086|4074|0
1622446750000|2021-05-31 07:39:10|4084.4|4072.4|4084|4072|4084.6|4072.6|4083.8|4071.8|6
1622446760000|2021-05-31 07:39:20|4083.8|4071.8|4085.1|4073.1|4085.1|4073.1|4082.3|4070.3|0
1622446770000|2021-05-31 07:39:30|4084.7|4072.7|4084.6|4072.6|4084.7|4072.7|4084.6|4072.6|0
1622446780000|2021-05-31 07:39:40|4084.5|4072.5|4084|4072|4084.6|4072.6|4084|4072|0
1622446790000|2021-05-31 07:39:50|4084.5|4072.5|4084|4072|4084.5|4072.5|4084|4072|0
1622446800000|2021-05-31 07:40:00|4084.4|4072.4|4084.6|4072.6|4084.6|4072.6|4084.4|4072.4|0
1622446810000|2021-05-31 07:40:10|4085.2|4073.2|4085.2|4073.2|4085.2|4073.2|4085.2|4073.2|0
1622446820000|2021-05-31 07:40:20|4085.3|4073.3|4087.2|4075.2|4087.2|4075.2|4085.3|4073.3|0
1622446830000|2021-05-31 07:40:30|4088.4|4076.4|4089.7|4077.7|4089.7|4077.7|4088.4|4076.4|0
1622446840000|2021-05-31 07:40:40|4089.3|4077.3|4090.8|4078.8|4090.8|4078.8|4089.3|4077.3|0
1622446850000|2021-05-31 07:40:50|4091.2|4079.2|4092.4|4080.4|4092.4|4080.4|4090.9|4078.9|2
1622446860000|2021-05-31 07:41:00|4092.8|4080.8|4093.4|4081.4|4093.4|4081.4|4092.8|4080.8|0
1622446870000|2021-05-31 07:41:10|4094.3|4082.3|4094.2|4082.2|4094.8|4082.8|4094.2|4082.2|2
1622446880000|2021-05-31 07:41:20|4094.3|4082.3|4094.2|4082.2|4094.3|4082.3|4094.2|4082.2|0
1622446920000|2021-05-31 07:42:00|4094.3|4082.3|4097.8|4085.8|4097.8|4085.8|4094.3|4082.3|2
1622446930000|2021-05-31 07:42:10|4098.3|4086.3|4105|4093|4105|4093|4098.3|4086.3|0
1622446940000|2021-05-31 07:42:20|4105.4|4093.4|4108.9|4096.9|4109.4|4097.4|4105.4|4093.4|2
1622446950000|2021-05-31 07:42:30|4107.9|4095.9|4105.4|4093.4|4108.4|4096.4|4105.4|4093.4|0
1622446960000|2021-05-31 07:42:40|4105|4093|4103.5|4091.5|4105.3|4093.3|4102.9|4090.9|0
1622446970000|2021-05-31 07:42:50|4104.4|4092.4|4105|4093|4105.3|4093.3|4104.4|4092.4|0
1622446980000|2021-05-31 07:43:00|4106|4094|4107.6|4095.6|4108.4|4096.4|4105.6|4093.6|0
1622446990000|2021-05-31 07:43:10|4107.4|4095.4|4107.9|4095.9|4107.9|4095.9|4107.4|4095.4|0
1622447000000|2021-05-31 07:43:20|4107.5|4095.5|4107|4095|4107.5|4095.5|4107|4095|0
1622447020000|2021-05-31 07:43:40|4107.4|4095.4|4104.4|4092.4|4107.4|4095.4|4103|4091|1
1622447030000|2021-05-31 07:43:50|4105.4|4093.4|4109.9|4097.9|4109.9|4097.9|4105.4|4093.4|0
1622447040000|2021-05-31 07:44:00|4110.4|4098.4|4109.9|4097.9|4110.4|4098.4|4108.4|4096.4|0
1622447050000|2021-05-31 07:44:10|4108.9|4096.9|4107.1|4095.1|4108.9|4096.9|4107.1|4095.1|1
1622447060000|2021-05-31 07:44:20|4107.5|4095.5|4107.1|4095.1|4107.5|4095.5|4107.1|4095.1|0
1622447070000|2021-05-31 07:44:30|4107.5|4095.5|4109.2|4097.2|4109.4|4097.4|4107.1|4095.1|19
1622447080000|2021-05-31 07:44:40|4108.7|4096.7|4108|4096|4108.7|4096.7|4103.9|4091.9|10
1622447090000|2021-05-31 07:44:50|4108.1|4096.1|4104.7|4092.7|4108.6|4096.6|4104.7|4092.7|12
1622447100000|2021-05-31 07:45:00|4104.3|4092.3|4107.6|4095.6|4107.6|4095.6|4104.3|4092.3|8
1622447110000|2021-05-31 07:45:10|4107.5|4095.5|4106.6|4094.6|4107.5|4095.5|4106.6|4094.6|1
1622447120000|2021-05-31 07:45:20|4107.2|4095.2|4106.7|4094.7|4107.2|4095.2|4106.7|4094.7|0
1622447130000|2021-05-31 07:45:30|4106.3|4094.3|4106.6|4094.6|4107|4095|4106.2|4094.2|7
1622447140000|2021-05-31 07:45:40|4106.7|4094.7|4106.5|4094.5|4106.7|4094.7|4106.5|4094.5|2
1622447150000|2021-05-31 07:45:50|4106.6|4094.6|4104.6|4092.6|4106.6|4094.6|4104.6|4092.6|4
1622447220000|2021-05-31 07:47:00|4104.7|4092.7|4106.6|4094.6|4106.6|4094.6|4104.7|4092.7|0
1622447230000|2021-05-31 07:47:10|4106.7|4094.7|4107.4|4095.4|4107.4|4095.4|4106.7|4094.7|3
1622447240000|2021-05-31 07:47:20|4106.4|4094.4|4107.4|4095.4|4107.4|4095.4|4106.4|4094.4|1
1622447250000|2021-05-31 07:47:30|4106.6|4094.6|4107.4|4095.4|4107.4|4095.4|4106.4|4094.4|0
1622447270000|2021-05-31 07:47:50|4107.1|4095.1|4113.4|4101.4|4113.4|4101.4|4107.1|4095.1|4
1622447280000|2021-05-31 07:48:00|4114|4102|4116.9|4104.9|4117.3|4105.3|4113.5|4101.5|1
1622447290000|2021-05-31 07:48:10|4115.4|4103.4|4114.4|4102.4|4115.4|4103.4|4112.3|4100.3|0
1622447300000|2021-05-31 07:48:20|4113.9|4101.9|4112.4|4100.4|4115.4|4103.4|4109.4|4097.4|1
1622447310000|2021-05-31 07:48:30|4111.4|4099.4|4111.4|4099.4|4111.8|4099.8|4111.3|4099.3|0
1622447320000|2021-05-31 07:48:40|4110.9|4098.9|4109.4|4097.4|4110.9|4098.9|4109.4|4097.4|0
1622447330000|2021-05-31 07:48:50|4109.9|4097.9|4108.4|4096.4|4110.4|4098.4|4108.4|4096.4|0
1622447340000|2021-05-31 07:49:00|4107.6|4095.6|4106.8|4094.8|4107.6|4095.6|4105.8|4093.8|1
1622447350000|2021-05-31 07:49:10|4107.8|4095.8|4114.5|4102.5|4114.5|4102.5|4106.4|4094.4|3
1622447360000|2021-05-31 07:49:20|4114.2|4102.2|4118.2|4106.2|4118.2|4106.2|4114|4102|4
1622447370000|2021-05-31 07:49:30|4118|4106|4115.7|4103.7|4118|4106|4115.7|4103.7|1
1622447380000|2021-05-31 07:49:40|4115.5|4103.5|4116|4104|4116|4104|4115.4|4103.4|0
1622447390000|2021-05-31 07:49:50|4115.7|4103.7|4117.8|4105.8|4117.8|4105.8|4115.4|4103.4|9
1622447400000|2021-05-31 07:50:00|4117.7|4105.7|4122.5|4110.5|4122.5|4110.5|4117.7|4105.7|6
1622447410000|2021-05-31 07:50:10|4122.9|4110.9|4123.5|4111.5|4124|4112|4122|4110|4
1622447420000|2021-05-31 07:50:20|4123.9|4111.9|4125.4|4113.4|4125.4|4113.4|4123.9|4111.9|1
1622447430000|2021-05-31 07:50:30|4126.9|4114.9|4127.1|4115.1|4129.6|4117.6|4126.9|4114.9|6
1622447440000|2021-05-31 07:50:40|4127.6|4115.6|4126.3|4114.3|4128.1|4116.1|4126.3|4114.3|0
1622447450000|2021-05-31 07:50:50|4125.8|4113.8|4125.8|4113.8|4125.8|4113.8|4125.8|4113.8|0
1622447460000|2021-05-31 07:51:00|4126.4|4114.4|4122.9|4110.9|4126.4|4114.4|4122.4|4110.4|0
1622447470000|2021-05-31 07:51:10|4122.5|4110.5|4124.9|4112.9|4126|4114|4122.5|4110.5|0
1622447480000|2021-05-31 07:51:20|4123.9|4111.9|4124.4|4112.4|4124.4|4112.4|4122.1|4110.1|17
1622447490000|2021-05-31 07:51:30|4124|4112|4124.4|4112.4|4124.5|4112.5|4124|4112|0
1622447500000|2021-05-31 07:51:40|4124.3|4112.3|4123.9|4111.9|4124.3|4112.3|4123.8|4111.8|0
1622447510000|2021-05-31 07:51:50|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|7
1622447520000|2021-05-31 07:52:00|4124.7|4112.7|4122.9|4110.9|4124.7|4112.7|4121.7|4109.7|7
1622447530000|2021-05-31 07:52:10|4121.6|4109.6|4120.5|4108.5|4121.6|4109.6|4120.5|4108.5|0
1622447540000|2021-05-31 07:52:20|4120.4|4108.4|4116.3|4104.3|4120.4|4108.4|4116.3|4104.3|0
1622447550000|2021-05-31 07:52:30|4117.1|4105.1|4116.3|4104.3|4117.5|4105.5|4116.3|4104.3|11
1622447560000|2021-05-31 07:52:40|4115.1|4103.1|4115|4103|4115.1|4103.1|4114.9|4102.9|3
1622447570000|2021-05-31 07:52:50|4114.9|4102.9|4116.4|4104.4|4116.5|4104.5|4114.9|4102.9|0
1622447580000|2021-05-31 07:53:00|4116.3|4104.3|4115.8|4103.8|4116.3|4104.3|4114.5|4102.5|7
1622447590000|2021-05-31 07:53:10|4114.6|4102.6|4114.9|4102.9|4115|4103|4114.5|4102.5|5
1622447600000|2021-05-31 07:53:20|4115|4103|4115|4103|4115|4103|4115|4103|1
1622447610000|2021-05-31 07:53:30|4115.4|4103.4|4114.5|4102.5|4115.4|4103.4|4104.4|4088.4|14
1622447620000|2021-05-31 07:53:40|4114.6|4102.6|4114.5|4102.5|4114.6|4102.6|4114.5|4102.5|3
1622447630000|2021-05-31 07:53:50|4113.4|4101.4|4116.6|4104.6|4116.6|4104.6|4113.4|4101.4|5
1622447640000|2021-05-31 07:54:00|4117|4105|4118.1|4106.1|4118.1|4106.1|4116.7|4104.7|0
1622447650000|2021-05-31 07:54:10|4117.7|4105.7|4114.6|4102.6|4118.1|4106.1|4114.6|4102.6|2
1622447660000|2021-05-31 07:54:20|4116.5|4104.5|4117.1|4105.1|4117.1|4105.1|4116.5|4104.5|2
1622447670000|2021-05-31 07:54:30|4116.7|4104.7|4116.1|4104.1|4116.7|4104.7|4116.1|4104.1|0
1622447680000|2021-05-31 07:54:40|4115.1|4103.1|4120.1|4108.1|4120.1|4108.1|4115.1|4103.1|35
1622447690000|2021-05-31 07:54:50|4120|4108|4120|4108|4120|4108|4120|4108|13
1622447700000|2021-05-31 07:55:00|4119.9|4107.9|4116.1|4104.1|4119.9|4107.9|4116.1|4104.1|5
1622447710000|2021-05-31 07:55:10|4116.9|4104.9|4117.2|4105.2|4117.6|4105.6|4115.6|4103.6|0
1622447720000|2021-05-31 07:55:20|4117.3|4105.3|4118.3|4106.3|4119.1|4107.1|4117.3|4105.3|14
1622447730000|2021-05-31 07:55:30|4118.7|4106.7|4117.6|4105.6|4119.3|4107.3|4117.3|4105.3|10
1622447740000|2021-05-31 07:55:40|4117.2|4105.2|4117.2|4105.2|4117.6|4105.6|4117.2|4105.2|0
1622447750000|2021-05-31 07:55:50|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|10
1622447770000|2021-05-31 07:56:10|4117.9|4105.9|4118.6|4106.6|4118.6|4106.6|4117.9|4105.9|0
1622447780000|2021-05-31 07:56:20|4118.2|4106.2|4118.6|4106.6|4118.6|4106.6|4117.9|4105.9|0
1622447790000|2021-05-31 07:56:30|4118.2|4106.2|4116.6|4104.6|4118.6|4106.6|4116.6|4104.6|0
1622447800000|2021-05-31 07:56:40|4116.7|4104.7|4116.9|4104.9|4116.9|4104.9|4116.6|4104.6|0
1622447820000|2021-05-31 07:57:00|4117.3|4105.3|4117.7|4105.7|4117.7|4105.7|4117.2|4105.2|0
1622447830000|2021-05-31 07:57:10|||||||||2
1622447840000|2021-05-31 07:57:20|4118.3|4106.3|4117.3|4105.3|4118.3|4106.3|4117.3|4105.3|0
1622447850000|2021-05-31 07:57:30|4116.9|4104.9|4116.7|4104.7|4116.9|4104.9|4116.7|4104.7|0
1622447860000|2021-05-31 07:57:40|4116.8|4104.8|4116.3|4104.3|4116.8|4104.8|4115.3|4103.3|2
1622447870000|2021-05-31 07:57:50|4116.7|4104.7|4115.2|4103.2|4116.7|4104.7|4115.1|4103.1|0
1622447880000|2021-05-31 07:58:00|4115.1|4103.1|4115.1|4103.1|4115.1|4103.1|4115.1|4103.1|0
1622447890000|2021-05-31 07:58:10|4113.9|4101.9|4113.3|4101.3|4114.2|4102.2|4111.9|4099.9|9
1622447900000|2021-05-31 07:58:20|4112.1|4100.1|4112.7|4100.7|4112.7|4100.7|4112.1|4100.1|18
1622447920000|2021-05-31 07:58:40|||||||||2
1622447930000|2021-05-31 07:58:50|4111.2|4099.2|4111.9|4099.9|4112.3|4100.3|4111.2|4099.2|7
1622447940000|2021-05-31 07:59:00|4110.4|4098.4|4112.3|4100.3|4112.3|4100.3|4110.4|4098.4|0
1622447950000|2021-05-31 07:59:10|4112.4|4100.4|4112.7|4100.7|4112.8|4100.8|4112.3|4100.3|3
1622447960000|2021-05-31 07:59:20|4112.8|4100.8|4113.2|4101.2|4113.2|4101.2|4112.8|4100.8|0
1622447980000|2021-05-31 07:59:40|4113.3|4101.3|4113.4|4101.4|4113.4|4101.4|4113.3|4101.3|0
1622447990000|2021-05-31 07:59:50|4113.5|4101.5|4113.3|4101.3|4113.5|4101.5|4113.3|4101.3|0
1622448000000|2021-05-31 08:00:00|4113.2|4101.2|4104.8|4092.8|4113.2|4101.2|4104.8|4092.8|8
1622448010000|2021-05-31 08:00:10|4106.4|4094.4|4107.6|4095.6|4107.6|4095.6|4106.4|4094.4|1
1622448020000|2021-05-31 08:00:20|4107.3|4095.3|4106.7|4094.7|4107.6|4095.6|4104.7|4092.7|0
1622448030000|2021-05-31 08:00:30|4107.1|4095.1|4107.3|4095.3|4107.7|4095.7|4107.1|4095.1|1
1622448040000|2021-05-31 08:00:40|4103.3|4091.3|4102.3|4090.3|4103.3|4091.3|4102.3|4090.3|1
1622448050000|2021-05-31 08:00:50|4103|4091|4103|4091|4103|4091|4101.3|4089.3|7
1622448060000|2021-05-31 08:01:00|4102.6|4090.6|4102.6|4090.6|4102.6|4090.6|4100.7|4088.7|4
1622448070000|2021-05-31 08:01:10|4103.4|4091.4|4104.4|4092.4|4104.4|4092.4|4103|4091|0
1622448080000|2021-05-31 08:01:20|4105.6|4093.6|4105.6|4093.6|4105.6|4093.6|4104.8|4092.8|1
1622448090000|2021-05-31 08:01:30|4103.5|4091.5|4104|4092|4104|4092|4103.4|4091.4|0
1622448100000|2021-05-31 08:01:40|4104.1|4092.1|4105.1|4093.1|4105.1|4093.1|4104.1|4092.1|0
1622448110000|2021-05-31 08:01:50|4105.6|4093.6|4105.5|4093.5|4105.6|4093.6|4105.5|4093.5|4
1622448120000|2021-05-31 08:02:00|4105.2|4093.2|4105|4093|4105.2|4093.2|4105|4093|2
1622448140000|2021-05-31 08:02:20|4105.4|4093.4|4105.6|4093.6|4105.6|4093.6|4105.4|4093.4|4
1622448150000|2021-05-31 08:02:30|4105.7|4093.7|4105.7|4093.7|4105.7|4093.7|4105.7|4093.7|0
1622448160000|2021-05-31 08:02:40|||||||||1
1622448170000|2021-05-31 08:02:50|4106.2|4094.2|4106.1|4094.1|4106.2|4094.2|4105.6|4093.6|0
1622448180000|2021-05-31 08:03:00|4106.9|4094.9|4108.1|4096.1|4108.1|4096.1|4106.9|4094.9|0
1622448190000|2021-05-31 08:03:10|4107.1|4095.1|4104|4092|4107.1|4095.1|4103.6|4091.6|0
1622448200000|2021-05-31 08:03:20|4103.6|4091.6|4104|4092|4104.1|4092.1|4103.5|4091.5|0
1622448210000|2021-05-31 08:03:30|4104.1|4092.1|4104|4092|4104.1|4092.1|4103.5|4091.5|0
1622448220000|2021-05-31 08:03:40|4104.1|4092.1|4105|4093|4105.1|4093.1|4104.1|4092.1|0
1622448230000|2021-05-31 08:03:50|4104.6|4092.6|4105.1|4093.1|4105.1|4093.1|4104.6|4092.6|0
1622448240000|2021-05-31 08:04:00|4105.6|4093.6|4105.1|4093.1|4105.6|4093.6|4105.1|4093.1|0
1622448250000|2021-05-31 08:04:10|4105.5|4093.5|4105.6|4093.6|4105.6|4093.6|4105.5|4093.5|0
1622448260000|2021-05-31 08:04:20|4105.2|4093.2|4105|4093|4106.1|4094.1|4103.2|4091.2|2
1622448270000|2021-05-31 08:04:30|4104.2|4092.2|4104|4092|4104.4|4092.4|4102.9|4090.9|0
1622448280000|2021-05-31 08:04:40|4103.9|4091.9|4103.9|4091.9|4103.9|4091.9|4103.9|4091.9|2
1622448290000|2021-05-31 08:04:50|4103.1|4091.1|4103.2|4091.2|4103.5|4091.5|4103.1|4091.1|4
1622448300000|2021-05-31 08:05:00|4103.1|4091.1|4101.7|4089.7|4103.1|4091.1|4100.9|4088.9|2
1622448310000|2021-05-31 08:05:10|4102.2|4090.2|4101.7|4089.7|4102.7|4090.7|4101.7|4089.7|0
1622448320000|2021-05-31 08:05:20|4100.9|4088.9|4100.2|4088.2|4100.9|4088.9|4099.3|4087.3|2
1622448330000|2021-05-31 08:05:30|4100.3|4088.3|4100.7|4088.7|4100.7|4088.7|4100.3|4088.3|0
1622448340000|2021-05-31 08:05:40|4100.3|4088.3|4100.1|4088.1|4100.3|4088.3|4100.1|4088.1|0
1622448350000|2021-05-31 08:05:50|4100.5|4088.5|4095.5|4083.5|4101.3|4089.3|4095.5|4083.5|1
1622448360000|2021-05-31 08:06:00|4095.6|4083.6|4095.7|4083.7|4097|4085|4095.6|4083.6|0
1622448370000|2021-05-31 08:06:10|4096.2|4084.2|4096.6|4084.6|4096.6|4084.6|4095.3|4083.3|1
1622448380000|2021-05-31 08:06:20|4096.2|4084.2|4097.4|4085.4|4097.4|4085.4|4096.2|4084.2|0
1622448390000|2021-05-31 08:06:30|4097.9|4085.9|4098.4|4086.4|4098.4|4086.4|4097.9|4085.9|6
1622448410000|2021-05-31 08:06:50|4097.9|4085.9|4096.4|4084.4|4097.9|4085.9|4096.1|4084.1|2
1622448420000|2021-05-31 08:07:00|4096|4084|4095.9|4083.9|4096|4084|4095.9|4083.9|1
1622448430000|2021-05-31 08:07:10|4095.8|4083.8|4096.4|4084.4|4096.4|4084.4|4093.9|4081.9|7
1622448440000|2021-05-31 08:07:20|4094.1|4082.1|4096.4|4084.4|4096.8|4084.8|4094.1|4082.1|8
1622448450000|2021-05-31 08:07:30|4092.9|4080.9|4093.7|4081.7|4093.7|4081.7|4092.9|4080.9|3
1622448460000|2021-05-31 08:07:40|4093.6|4081.6|4093.6|4081.6|4093.6|4081.6|4093.6|4081.6|0
1622448470000|2021-05-31 08:07:50|||||||||1
1622448480000|2021-05-31 08:08:00|4093.7|4081.7|4093.7|4081.7|4093.7|4081.7|4093.7|4081.7|4
1622448490000|2021-05-31 08:08:10|4093.6|4081.6|4094.5|4082.5|4094.5|4082.5|4091.4|4079.4|23
1622448500000|2021-05-31 08:08:20|4094.2|4082.2|4094.4|4082.4|4096|4084|4093.8|4081.8|7
1622448510000|2021-05-31 08:08:30|4094.8|4082.8|4094|4082|4094.8|4082.8|4094|4082|3
1622448520000|2021-05-31 08:08:40|4093.9|4081.9|4093.9|4081.9|4093.9|4081.9|4093.9|4081.9|0
1622448530000|2021-05-31 08:08:50|4094|4082|4094|4082|4094|4082|4094|4082|0
1622448550000|2021-05-31 08:09:10|4094.4|4082.4|4094.5|4082.5|4094.5|4082.5|4094.4|4082.4|0
1622448560000|2021-05-31 08:09:20|4094.6|4082.6|4094.6|4082.6|4094.6|4082.6|4094.6|4082.6|0
1622448570000|2021-05-31 08:09:30|4094.7|4082.7|4094.7|4082.7|4094.7|4082.7|4094.7|4082.7|0
1622448590000|2021-05-31 08:09:50|4095.9|4083.9|4096.3|4084.3|4096.4|4084.4|4095.9|4083.9|10
1622448600000|2021-05-31 08:10:00|4096.8|4084.8|4096.4|4084.4|4096.9|4084.9|4096.4|4084.4|2
1622448610000|2021-05-31 08:10:10|4096|4084|4096.4|4084.4|4096.4|4084.4|4096|4084|0
1622448620000|2021-05-31 08:10:20|4096|4084|4096.9|4084.9|4096.9|4084.9|4095.9|4083.9|0
1622448630000|2021-05-31 08:10:30|4097.3|4085.3|4097.3|4085.3|4097.3|4085.3|4097.3|4085.3|0
1622448640000|2021-05-31 08:10:40|4096.5|4084.5|4096.4|4084.4|4096.9|4084.9|4096.4|4084.4|2
1622448650000|2021-05-31 08:10:50|4096.9|4084.9|4096.9|4084.9|4096.9|4084.9|4096.9|4084.9|0
1622448660000|2021-05-31 08:11:00|4097.5|4085.5|4097.5|4085.5|4097.5|4085.5|4097.5|4085.5|0
1622448670000|2021-05-31 08:11:10|4097.9|4085.9|4097.9|4085.9|4097.9|4085.9|4097.9|4085.9|4
1622448680000|2021-05-31 08:11:20|4098.3|4086.3|4097.9|4085.9|4098.4|4086.4|4097.9|4085.9|3
1622448690000|2021-05-31 08:11:30|4098.4|4086.4|4098.4|4086.4|4098.4|4086.4|4098.4|4086.4|0
1622448700000|2021-05-31 08:11:40|4097.9|4085.9|4098.9|4086.9|4098.9|4086.9|4097.9|4085.9|0
1622448750000|2021-05-31 08:12:30|4099.4|4087.4|4099.4|4087.4|4099.4|4087.4|4099.4|4087.4|0
1622448760000|2021-05-31 08:12:40|4099.8|4087.8|4099.9|4087.9|4099.9|4087.9|4099.8|4087.8|0
1622448770000|2021-05-31 08:12:50|4100.5|4088.5|4100.5|4088.5|4100.5|4088.5|4100.5|4088.5|0
1622448780000|2021-05-31 08:13:00|4100|4088|4098.9|4086.9|4100.5|4088.5|4098.9|4086.9|1
1622448790000|2021-05-31 08:13:10|4099.4|4087.4|4098.9|4086.9|4099.4|4087.4|4098.9|4086.9|0
1622448800000|2021-05-31 08:13:20|4098.4|4086.4|4096.4|4084.4|4098.9|4086.9|4096.4|4084.4|0
1622448810000|2021-05-31 08:13:30|4095.9|4083.9|4095.9|4083.9|4095.9|4083.9|4095.9|4083.9|0
1622448830000|2021-05-31 08:13:50|4096.4|4084.4|4096.4|4084.4|4096.4|4084.4|4096.4|4084.4|1
1622448840000|2021-05-31 08:14:00|4096.8|4084.8|4095.9|4083.9|4096.9|4084.9|4095.9|4083.9|0
1622448850000|2021-05-31 08:14:10|4094.5|4082.5|4094.9|4082.9|4095.9|4083.9|4094.5|4082.5|0
1622448860000|2021-05-31 08:14:20|4095.4|4083.4|4095.4|4083.4|4095.4|4083.4|4095.4|4083.4|0
1622448870000|2021-05-31 08:14:30|4094.9|4082.9|4094.9|4082.9|4094.9|4082.9|4094.9|4082.9|0
1622448880000|2021-05-31 08:14:40|4094.1|4082.1|4095.4|4083.4|4095.4|4083.4|4094.1|4082.1|0
1622448910000|2021-05-31 08:15:10|4095.9|4083.9|4093.9|4081.9|4095.9|4083.9|4093.5|4081.5|0
1622448930000|2021-05-31 08:15:30|4093.5|4081.5|4092.9|4080.9|4093.5|4081.5|4092.9|4080.9|0
1622448970000|2021-05-31 08:16:10|4093.4|4081.4|4093.9|4081.9|4093.9|4081.9|4093.4|4081.4|0
1622449020000|2021-05-31 08:17:00|4094.9|4082.9|4094.9|4082.9|4094.9|4082.9|4094.9|4082.9|0
1622449030000|2021-05-31 08:17:10|4094.5|4082.5|4094.3|4082.3|4094.5|4082.5|4093.9|4081.9|0
1622449040000|2021-05-31 08:17:20|4094.9|4082.9|4094.9|4082.9|4094.9|4082.9|4093.9|4081.9|0
1622449070000|2021-05-31 08:17:50|4095.7|4083.7|4095.7|4083.7|4095.7|4083.7|4095.7|4083.7|0
1622449080000|2021-05-31 08:18:00|4095.9|4083.9|4096.4|4084.4|4096.4|4084.4|4095.9|4083.9|0
1622449100000|2021-05-31 08:18:20|4096.9|4084.9|4096.9|4084.9|4096.9|4084.9|4096.4|4084.4|0
1622449160000|2021-05-31 08:19:20|4096.4|4084.4|4096.4|4084.4|4096.4|4084.4|4096.4|4084.4|0
1622449170000|2021-05-31 08:19:30|4096|4084|4094.8|4082.8|4096|4084|4094.8|4082.8|0
1622449180000|2021-05-31 08:19:40|4095.3|4083.3|4095.9|4083.9|4095.9|4083.9|4095.3|4083.3|0
1622449190000|2021-05-31 08:19:50|4096.7|4084.7|4095.9|4083.9|4096.7|4084.7|4095.9|4083.9|0
1622449200000|2021-05-31 08:20:00|4095.8|4083.8|4095.4|4083.4|4095.9|4083.9|4095.4|4083.4|0
1622449220000|2021-05-31 08:20:20|4095|4083|4094.9|4082.9|4095|4083|4094.9|4082.9|0
1622449230000|2021-05-31 08:20:30|4095.7|4083.7|4095|4083|4095.7|4083.7|4095|4083|0
1622449240000|2021-05-31 08:20:40|4094.9|4082.9|4093.9|4081.9|4094.9|4082.9|4092.9|4080.9|0
1622449250000|2021-05-31 08:20:50|4094.9|4082.9|4094.4|4082.4|4094.9|4082.9|4094.4|4082.4|0
1622449260000|2021-05-31 08:21:00|4094.8|4082.8|4095.4|4083.4|4095.9|4083.9|4094.4|4082.4|0
1622449280000|2021-05-31 08:21:20|4094.9|4082.9|4094.9|4082.9|4094.9|4082.9|4094.9|4082.9|0
1622449290000|2021-05-31 08:21:30|||||||||1
1622449320000|2021-05-31 08:22:00|4094.5|4082.5|4096.5|4084.5|4096.5|4084.5|4094.4|4082.4|2
1622449330000|2021-05-31 08:22:10|4096.7|4084.7|4097|4085|4097|4085|4096.7|4084.7|0
1622449340000|2021-05-31 08:22:20|4097.2|4085.2|4097.1|4085.1|4097.2|4085.2|4097.1|4085.1|0
1622449350000|2021-05-31 08:22:30|4097.3|4085.3|4097.3|4085.3|4097.3|4085.3|4097.3|4085.3|0
1622449360000|2021-05-31 08:22:40|4097.1|4085.1|4098|4086|4098|4086|4097.1|4085.1|0
1622449370000|2021-05-31 08:22:50|4097.9|4085.9|4096.8|4084.8|4097.9|4085.9|4096.8|4084.8|1
1622449380000|2021-05-31 08:23:00|4096.4|4084.4|4096.4|4084.4|4096.4|4084.4|4096.4|4084.4|0
1622449390000|2021-05-31 08:23:10|4096.8|4084.8|4096.8|4084.8|4096.8|4084.8|4096.8|4084.8|0
1622449420000|2021-05-31 08:23:40|4095.4|4083.4|4094.9|4082.9|4095.4|4083.4|4094.9|4082.9|0
1622449440000|2021-05-31 08:24:00|4094.4|4082.4|4094.9|4082.9|4094.9|4082.9|4094.4|4082.4|0
1622449470000|2021-05-31 08:24:30|4094.5|4082.5|4093.4|4081.4|4094.5|4082.5|4093.4|4081.4|0
1622449490000|2021-05-31 08:24:50|4093.7|4081.7|4093.4|4081.4|4093.7|4081.7|4093.4|4081.4|0
1622449500000|2021-05-31 08:25:00|4092.9|4080.9|4092.9|4080.9|4092.9|4080.9|4092.9|4080.9|2
1622449570000|2021-05-31 08:26:10|4093.2|4081.2|4093.4|4081.4|4093.4|4081.4|4093.2|4081.2|0
1622449580000|2021-05-31 08:26:20|4093.3|4081.3|4090.1|4078.1|4093.3|4081.3|4090|4078|7
1622449590000|2021-05-31 08:26:30|4090.2|4078.2|4090.6|4078.6|4090.6|4078.6|4090.2|4078.2|0
1622449600000|2021-05-31 08:26:40|4091.1|4079.1|4091.2|4079.2|4091.2|4079.2|4091.1|4079.1|0
1622449610000|2021-05-31 08:26:50|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|0
1622449650000|2021-05-31 08:27:30|4092.1|4080.1|4092.2|4080.2|4092.2|4080.2|4092.1|4080.1|0
1622449660000|2021-05-31 08:27:40|4092.6|4080.6|4092.7|4080.7|4092.7|4080.7|4092.6|4080.6|0
1622449670000|2021-05-31 08:27:50|4093.2|4081.2|4092.8|4080.8|4093.2|4081.2|4092.8|4080.8|0
1622449680000|2021-05-31 08:28:00|4093.8|4081.8|4093.3|4081.3|4093.8|4081.8|4093.3|4081.3|1
1622449690000|2021-05-31 08:28:10|4093.7|4081.7|4093.8|4081.8|4093.8|4081.8|4093.3|4081.3|0
1622449700000|2021-05-31 08:28:20|4094.2|4082.2|4094.3|4082.3|4094.3|4082.3|4094.2|4082.2|0
1622449710000|2021-05-31 08:28:30|4094.8|4082.8|4094.3|4082.3|4094.8|4082.8|4094.3|4082.3|0
1622449720000|2021-05-31 08:28:40|4094.7|4082.7|4093.8|4081.8|4094.8|4082.8|4093.8|4081.8|0
1622449730000|2021-05-31 08:28:50|4093.1|4081.1|4093.9|4081.9|4094.2|4082.2|4092.8|4080.8|0
1622449740000|2021-05-31 08:29:00|4093.8|4081.8|4093.8|4081.8|4093.8|4081.8|4093.8|4081.8|0
1622449760000|2021-05-31 08:29:20|4094.6|4082.6|4094.3|4082.3|4094.6|4082.6|4094.3|4082.3|0
1622449770000|2021-05-31 08:29:30|4093.8|4081.8|4094.3|4082.3|4094.3|4082.3|4093.8|4081.8|0
1622449780000|2021-05-31 08:29:40|4094.8|4082.8|4094.8|4082.8|4094.8|4082.8|4094.8|4082.8|0
1622449790000|2021-05-31 08:29:50|4095.2|4083.2|4095.7|4083.7|4095.7|4083.7|4095.2|4083.2|0
1622449800000|2021-05-31 08:30:00|4095.8|4083.8|4095.8|4083.8|4095.8|4083.8|4095.8|4083.8|0
1622449810000|2021-05-31 08:30:10|4096.2|4084.2|4094.3|4082.3|4096.3|4084.3|4093.8|4081.8|0
1622449820000|2021-05-31 08:30:20|4093.9|4081.9|4092.8|4080.8|4094.3|4082.3|4091.8|4079.8|0
1622449830000|2021-05-31 08:30:30|4093.3|4081.3|4093.3|4081.3|4093.3|4081.3|4093.3|4081.3|0
1622449840000|2021-05-31 08:30:40|4092.8|4080.8|4092.8|4080.8|4092.8|4080.8|4092.8|4080.8|0
1622449850000|2021-05-31 08:30:50|4092|4080|4092.3|4080.3|4092.3|4080.3|4092|4080|0
1622449860000|2021-05-31 08:31:00|4091.8|4079.8|4091.8|4079.8|4092.2|4080.2|4091.3|4079.3|0
1622449870000|2021-05-31 08:31:10|4091.4|4079.4|4091.8|4079.8|4091.8|4079.8|4091.3|4079.3|0
1622449910000|2021-05-31 08:31:50|4091.3|4079.3|4091.4|4079.4|4091.8|4079.8|4091.3|4079.3|0
1622449920000|2021-05-31 08:32:00|4091.3|4079.3|4090.7|4078.7|4091.3|4079.3|4090.7|4078.7|0
1622449930000|2021-05-31 08:32:10|4090.8|4078.8|4090.8|4078.8|4090.8|4078.8|4090.8|4078.8|0
1622449940000|2021-05-31 08:32:20|4091.2|4079.2|4091.3|4079.3|4091.8|4079.8|4091.2|4079.2|0
1622449950000|2021-05-31 08:32:30|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|0
1622449980000|2021-05-31 08:33:00|4091.3|4079.3|4091.3|4079.3|4091.3|4079.3|4091.3|4079.3|0
1622450010000|2021-05-31 08:33:30|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|0
1622450040000|2021-05-31 08:34:00|4091.3|4079.3|4091.3|4079.3|4091.3|4079.3|4091.3|4079.3|0
1622450050000|2021-05-31 08:34:10|4090.9|4078.9|4090.8|4078.8|4090.9|4078.9|4090.8|4078.8|0
1622450060000|2021-05-31 08:34:20|4091.3|4079.3|4090.2|4078.2|4091.3|4079.3|4090.2|4078.2|0
1622450070000|2021-05-31 08:34:30|4090.6|4078.6|4090.3|4078.3|4090.6|4078.6|4090.3|4078.3|56
1622450080000|2021-05-31 08:34:40|4090.2|4078.2|4090.3|4078.3|4090.6|4078.6|4089.6|4077.6|12
1622450090000|2021-05-31 08:34:50|4089.8|4077.8|4088.4|4076.4|4089.8|4077.8|4088.4|4076.4|5
1622450100000|2021-05-31 08:35:00|4088|4076|4086.4|4074.4|4089|4077|4086.4|4074.4|2
1622450110000|2021-05-31 08:35:10|4087|4075|4086.9|4074.9|4087|4075|4086.9|4074.9|0
1622450120000|2021-05-31 08:35:20|4087|4075|4087|4075|4087|4075|4086.9|4074.9|0
1622450130000|2021-05-31 08:35:30|4086.9|4074.9|4088|4076|4088|4076|4086.9|4074.9|0
1622450140000|2021-05-31 08:35:40|4087.6|4075.6|4087.1|4075.1|4087.6|4075.6|4087.1|4075.1|0
1622450150000|2021-05-31 08:35:50|4087.2|4075.2|4087.1|4075.1|4087.2|4075.2|4087.1|4075.1|0
1622450160000|2021-05-31 08:36:00|4087.5|4075.5|4087.1|4075.1|4087.5|4075.5|4087.1|4075.1|0
1622450190000|2021-05-31 08:36:30|4086.7|4074.7|4086.7|4074.7|4086.7|4074.7|4086.7|4074.7|0
1622450200000|2021-05-31 08:36:40|4086.3|4074.3|4086.2|4074.2|4086.3|4074.3|4086.2|4074.2|0
1622450210000|2021-05-31 08:36:50|4086.6|4074.6|4086.2|4074.2|4086.6|4074.6|4086.2|4074.2|1
1622450220000|2021-05-31 08:37:00|4086.7|4074.7|4086.2|4074.2|4086.7|4074.7|4086.2|4074.2|3
1622450230000|2021-05-31 08:37:10|4086.1|4074.1|4086.5|4074.5|4086.5|4074.5|4086.1|4074.1|0
1622450240000|2021-05-31 08:37:20|4086.2|4074.2|4086.1|4074.1|4086.2|4074.2|4086.1|4074.1|0
1622450260000|2021-05-31 08:37:40|4086.2|4074.2|4086.1|4074.1|4086.2|4074.2|4085.2|4073.2|0
1622450280000|2021-05-31 08:38:00|4085.2|4073.2|4086.2|4074.2|4086.2|4074.2|4085.2|4073.2|0
1622450290000|2021-05-31 08:38:10|4085.2|4073.2|4086.1|4074.1|4086.1|4074.1|4085.2|4073.2|0
1622450300000|2021-05-31 08:38:20|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|1
1622450310000|2021-05-31 08:38:30|4085.3|4073.3|4083.8|4071.8|4085.3|4073.3|4083.8|4071.8|2
1622450320000|2021-05-31 08:38:40|4083.6|4071.6|4084.9|4072.9|4084.9|4072.9|4083.6|4071.6|1
1622450330000|2021-05-31 08:38:50|4085.6|4073.6|4086|4074|4086|4074|4085.6|4073.6|0
1622450340000|2021-05-31 08:39:00|4085.4|4073.4|4085.8|4073.8|4085.8|4073.8|4085.4|4073.4|0
1622450350000|2021-05-31 08:39:10|4085.9|4073.9|4088.7|4076.7|4088.7|4076.7|4085.9|4073.9|1
1622450360000|2021-05-31 08:39:20|4089.2|4077.2|4088.2|4076.2|4089.2|4077.2|4088.2|4076.2|2
1622450370000|2021-05-31 08:39:30|4090.6|4078.6|4090.7|4078.7|4091.3|4079.3|4090.6|4078.6|0
1622450380000|2021-05-31 08:39:40|4090.8|4078.8|4090.7|4078.7|4090.8|4078.8|4090.7|4078.7|0
1622450390000|2021-05-31 08:39:50|4090.2|4078.2|4089.8|4077.8|4090.3|4078.3|4089.8|4077.8|0
1622450400000|2021-05-31 08:40:00|4090.3|4078.3|4091.1|4079.1|4091.1|4079.1|4090.3|4078.3|0
1622450410000|2021-05-31 08:40:10|4091.2|4079.2|4091.2|4079.2|4091.2|4079.2|4091.2|4079.2|0
1622450420000|2021-05-31 08:40:20|4091.1|4079.1|4091.1|4079.1|4091.1|4079.1|4091.1|4079.1|0
1622450430000|2021-05-31 08:40:30|4091.2|4079.2|4091.2|4079.2|4091.2|4079.2|4091.2|4079.2|0
1622450460000|2021-05-31 08:41:00|4091.7|4079.7|4092.2|4080.2|4092.2|4080.2|4090.8|4078.8|0
1622450470000|2021-05-31 08:41:10|4093|4081|4093.6|4081.6|4093.6|4081.6|4093|4081|0
1622450480000|2021-05-31 08:41:20|4093.7|4081.7|4094.2|4082.2|4094.2|4082.2|4093.7|4081.7|0
1622450490000|2021-05-31 08:41:30|4095.2|4083.2|4094.7|4082.7|4095.2|4083.2|4094.7|4082.7|0
1622450510000|2021-05-31 08:41:50|4094.2|4082.2|4094.6|4082.6|4095.6|4083.6|4094.2|4082.2|0
1622450540000|2021-05-31 08:42:20|4095|4083|4096.6|4084.6|4096.6|4084.6|4095|4083|0
1622450550000|2021-05-31 08:42:30|4097.1|4085.1|4096.7|4084.7|4097.1|4085.1|4096.6|4084.6|0
1622450560000|2021-05-31 08:42:40|4096.6|4084.6|4097.6|4085.6|4097.6|4085.6|4096.5|4084.5|0
1622450580000|2021-05-31 08:43:00|4097|4085|4097.5|4085.5|4097.5|4085.5|4097|4085|0
1622450590000|2021-05-31 08:43:10|4097.1|4085.1|4097.5|4085.5|4097.5|4085.5|4097|4085|0
1622450600000|2021-05-31 08:43:20|4096.7|4084.7|4095.6|4083.6|4096.7|4084.7|4095.6|4083.6|1
1622450610000|2021-05-31 08:43:30|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|0
1622450620000|2021-05-31 08:43:40|4092.1|4080.1|4092.1|4080.1|4092.1|4080.1|4092.1|4080.1|1
1622450630000|2021-05-31 08:43:50|4093.1|4081.1|4091.6|4079.6|4093.1|4081.1|4091.6|4079.6|1
1622450640000|2021-05-31 08:44:00|4092.1|4080.1|4091.6|4079.6|4092.1|4080.1|4091.6|4079.6|0
1622450650000|2021-05-31 08:44:10|4091.2|4079.2|4091.9|4079.9|4091.9|4079.9|4091.1|4079.1|1
1622450660000|2021-05-31 08:44:20|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|4091.1|4079.1|3
1622450670000|2021-05-31 08:44:30|4091.6|4079.6|4090.6|4078.6|4091.6|4079.6|4090.6|4078.6|0
1622450700000|2021-05-31 08:45:00|4090.2|4078.2|4091.1|4079.1|4091.1|4079.1|4090.2|4078.2|0
1622450730000|2021-05-31 08:45:30|4091.6|4079.6|4091.6|4079.6|4091.6|4079.6|4091.6|4079.6|0
1622450740000|2021-05-31 08:45:40|4092|4080|4093.6|4081.6|4093.6|4081.6|4092|4080|0
1622450750000|2021-05-31 08:45:50|4094.1|4082.1|4095.1|4083.1|4095.1|4083.1|4094.1|4082.1|0
1622450760000|2021-05-31 08:46:00|4095.5|4083.5|4095.1|4083.1|4095.5|4083.5|4095.1|4083.1|0
1622450770000|2021-05-31 08:46:10|4095.5|4083.5|4095.6|4083.6|4095.6|4083.6|4095.5|4083.5|0
1622450780000|2021-05-31 08:46:20|4095.2|4083.2|4094.1|4082.1|4095.2|4083.2|4094.1|4082.1|0
1622450810000|2021-05-31 08:46:50|4093.6|4081.6|4092.6|4080.6|4093.6|4081.6|4092.6|4080.6|0
1622450870000|2021-05-31 08:47:50|4093.4|4081.4|4092.6|4080.6|4093.4|4081.4|4092.6|4080.6|0
1622450890000|2021-05-31 08:48:10|4092.2|4080.2|4091.1|4079.1|4092.2|4080.2|4091.1|4079.1|0
1622450910000|2021-05-31 08:48:30|4090.7|4078.7|4090.6|4078.6|4090.7|4078.7|4090.6|4078.6|0
1622450920000|2021-05-31 08:48:40|4086.6|4074.6|4089.1|4077.1|4089.1|4077.1|4086.6|4074.6|0
1622450930000|2021-05-31 08:48:50|4089.6|4077.6|4089.1|4077.1|4090.1|4078.1|4089.1|4077.1|0
1622450940000|2021-05-31 08:49:00|4089.6|4077.6|4090.1|4078.1|4090.1|4078.1|4089.6|4077.6|0
1622450950000|2021-05-31 08:49:10|4088.6|4076.6|4087.6|4075.6|4088.6|4076.6|4087.6|4075.6|0
1622450960000|2021-05-31 08:49:20|4085.6|4073.6|4085.1|4073.1|4085.6|4073.6|4085.1|4073.1|2
1622450970000|2021-05-31 08:49:30|4086.6|4074.6|4086.6|4074.6|4086.6|4074.6|4086.6|4074.6|0
1622450980000|2021-05-31 08:49:40|4086.1|4074.1|4086.1|4074.1|4086.1|4074.1|4086.1|4074.1|0
1622450990000|2021-05-31 08:49:50|4086.8|4074.8|4084.6|4072.6|4087.1|4075.1|4084.6|4072.6|0
1622451000000|2021-05-31 08:50:00|4083.4|4071.4|4080.4|4068.4|4083.4|4071.4|4080.4|4068.4|33
1622451010000|2021-05-31 08:50:10|4080|4068|4078.8|4066.8|4080|4068|4078.8|4066.8|17
1622451030000|2021-05-31 08:50:30|||||||||1
1622451040000|2021-05-31 08:50:40|4078.9|4066.9|4078.8|4066.8|4078.9|4066.9|4078.8|4066.8|0
1622451060000|2021-05-31 08:51:00|||||||||8
1622451070000|2021-05-31 08:51:10|4078.4|4066.4|4077.4|4065.4|4078.4|4066.4|4077.4|4065.4|20
1622451090000|2021-05-31 08:51:30|4077|4065|4077|4065|4077|4065|4077|4065|0
1622451100000|2021-05-31 08:51:40|4076.9|4064.9|4077|4065|4077.5|4065.5|4076.9|4064.9|0
1622451110000|2021-05-31 08:51:50|4077.5|4065.5|4078.5|4066.5|4079.1|4067.1|4077.5|4065.5|4
1622451120000|2021-05-31 08:52:00|4078.1|4066.1|4078.1|4066.1|4078.1|4066.1|4078.1|4066.1|0
1622451130000|2021-05-31 08:52:10|4077.7|4065.7|4078.7|4066.7|4078.7|4066.7|4077.7|4065.7|0
1622451200000|2021-05-31 08:53:20|4078.2|4066.2|4077.7|4065.7|4078.2|4066.2|4077.7|4065.7|0
1622451210000|2021-05-31 08:53:30|||||||||35
1622451220000|2021-05-31 08:53:40|4077.3|4065.3|4077.2|4065.2|4077.3|4065.3|4077.2|4065.2|4
1622451230000|2021-05-31 08:53:50|4075.4|4063.4|4074.2|4062.2|4075.4|4063.4|4074.2|4062.2|17
1622451240000|2021-05-31 08:54:00|4073.4|4061.4|4072.7|4060.7|4073.4|4061.4|4072.2|4060.2|5
1622451250000|2021-05-31 08:54:10|4072.3|4060.3|4071|4059|4072.3|4060.3|4071|4059|2
1622451260000|2021-05-31 08:54:20|4070.9|4058.9|4072.3|4060.3|4072.3|4060.3|4070.9|4058.9|27
1622451270000|2021-05-31 08:54:30|4072.8|4060.8|4072.4|4060.4|4072.9|4060.9|4072.4|4060.4|2
1622451280000|2021-05-31 08:54:40|4072.9|4060.9|4072.9|4060.9|4072.9|4060.9|4072.4|4060.4|1
1622451290000|2021-05-31 08:54:50|4073.3|4061.3|4072.4|4060.4|4073.4|4061.4|4072.4|4060.4|0
1622451300000|2021-05-31 08:55:00|4071.6|4059.6|4071.4|4059.4|4071.6|4059.6|4071.4|4059.4|2
1622451310000|2021-05-31 08:55:10|4071.6|4059.6|4072.8|4060.8|4072.8|4060.8|4071.6|4059.6|8
1622451320000|2021-05-31 08:55:20|4073.3|4061.3|4073.3|4061.3|4073.3|4061.3|4073.3|4061.3|0
1622451340000|2021-05-31 08:55:40|4073.4|4061.4|4073.3|4061.3|4073.4|4061.4|4073.3|4061.3|0
1622451350000|2021-05-31 08:55:50|4073.4|4061.4|4073.4|4061.4|4073.4|4061.4|4073.4|4061.4|0
1622451360000|2021-05-31 08:56:00|4073.9|4061.9|4073.4|4061.4|4073.9|4061.9|4073.4|4061.4|0
1622451370000|2021-05-31 08:56:10|4073.3|4061.3|4073.3|4061.3|4073.3|4061.3|4073.3|4061.3|5
1622451380000|2021-05-31 08:56:20|4073.4|4061.4|4073.4|4061.4|4073.4|4061.4|4073.4|4061.4|2
1622451390000|2021-05-31 08:56:30|4073|4061|4073|4061|4073|4061|4073|4061|0
1622451400000|2021-05-31 08:56:40|4073.5|4061.5|4073.6|4061.6|4073.6|4061.6|4073.5|4061.5|0
1622451420000|2021-05-31 08:57:00|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|0
1622451430000|2021-05-31 08:57:10|4073.9|4061.9|4074.6|4062.6|4075.1|4063.1|4073.9|4061.9|0
1622451440000|2021-05-31 08:57:20|4074.1|4062.1|4074.2|4062.2|4074.2|4062.2|4074.1|4062.1|0
1622451450000|2021-05-31 08:57:30|4074.1|4062.1|4074|4062|4074.1|4062.1|4074|4062|0
1622451460000|2021-05-31 08:57:40|4074.1|4062.1|4074.1|4062.1|4074.1|4062.1|4074.1|4062.1|0
1622451470000|2021-05-31 08:57:50|4074|4062|4074.1|4062.1|4074.1|4062.1|4074|4062|0
1622451480000|2021-05-31 08:58:00|4073.6|4061.6|4073.6|4061.6|4073.6|4061.6|4073|4061|0
1622451500000|2021-05-31 08:58:20|4074.4|4062.4|4072.8|4060.8|4074.4|4062.4|4072.8|4060.8|16
1622451520000|2021-05-31 08:58:40|4073.2|4061.2|4072.8|4060.8|4073.3|4061.3|4072.8|4060.8|0
1622451530000|2021-05-31 08:58:50|4073.2|4061.2|4073.3|4061.3|4073.3|4061.3|4073.2|4061.2|0
1622451540000|2021-05-31 08:59:00|4072.9|4060.9|4072.8|4060.8|4072.9|4060.9|4072.8|4060.8|2
1622451550000|2021-05-31 08:59:10|||||||||1
1622451570000|2021-05-31 08:59:30|4073|4061|4072.8|4060.8|4073|4061|4072.8|4060.8|12
1622451580000|2021-05-31 08:59:40|4072.9|4060.9|4072.1|4060.1|4072.9|4060.9|4072.1|4060.1|1
1622451590000|2021-05-31 08:59:50|4072|4060|4072|4060|4072|4060|4072|4060|0
1622451600000|2021-05-31 09:00:00|4071.5|4059.5|4071.6|4059.6|4071.6|4059.6|4071.5|4059.5|0
1622451610000|2021-05-31 09:00:10|4071.5|4059.5|4071.4|4059.4|4071.5|4059.5|4071.4|4059.4|0
1622451620000|2021-05-31 09:00:20|4071|4059|4071|4059|4071|4059|4071|4059|0
1622451630000|2021-05-31 09:00:30|4070.9|4058.9|4069.3|4057.3|4070.9|4058.9|4069.3|4057.3|9
1622451640000|2021-05-31 09:00:40|4068.8|4056.8|4069.4|4057.4|4069.4|4057.4|4068.8|4056.8|0
1622451650000|2021-05-31 09:00:50|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|0
1622451660000|2021-05-31 09:01:00|4069.4|4057.4|4069.3|4057.3|4069.4|4057.4|4069.3|4057.3|0
1622451670000|2021-05-31 09:01:10|4068.8|4056.8|4067.9|4055.9|4068.8|4056.8|4067.9|4055.9|10
1622451680000|2021-05-31 09:01:20|4068.4|4056.4|4069|4057|4069|4057|4068.4|4056.4|0
1622451690000|2021-05-31 09:01:30|4069.9|4057.9|4070.5|4058.5|4070.5|4058.5|4069.9|4057.9|2
1622451700000|2021-05-31 09:01:40|4071|4059|4070.6|4058.6|4071|4059|4070.6|4058.6|0
1622451710000|2021-05-31 09:01:50|4071|4059|4070.8|4058.8|4072.4|4060.4|4070.8|4058.8|1
1622451720000|2021-05-31 09:02:00|4070.4|4058.4|4070.4|4058.4|4070.4|4058.4|4070.4|4058.4|0
1622451740000|2021-05-31 09:02:20|4069.6|4057.6|4068.4|4056.4|4070.4|4058.4|4068.4|4056.4|0
1622451750000|2021-05-31 09:02:30|4068.8|4056.8|4069.4|4057.4|4069.4|4057.4|4068.8|4056.8|0
1622451760000|2021-05-31 09:02:40|4068.9|4056.9|4068.9|4056.9|4068.9|4056.9|4068.9|4056.9|0
1622451770000|2021-05-31 09:02:50|4068.5|4056.5|4068|4056|4068.5|4056.5|4068|4056|0
1622451790000|2021-05-31 09:03:10|4068.4|4056.4|4068.5|4056.5|4068.6|4056.6|4068.4|4056.4|0
1622451810000|2021-05-31 09:03:30|4068.4|4056.4|4068.5|4056.5|4068.5|4056.5|4068.4|4056.4|0
1622451830000|2021-05-31 09:03:50|4068.9|4056.9|4069.9|4057.9|4069.9|4057.9|4068.9|4056.9|1
1622451840000|2021-05-31 09:04:00|4070|4058|4070.5|4058.5|4070.5|4058.5|4069.9|4057.9|0
1622451850000|2021-05-31 09:04:10|4071|4059|4071|4059|4071|4059|4071|4059|0
1622451860000|2021-05-31 09:04:20|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|4071.4|4059.4|1
1622451870000|2021-05-31 09:04:30|4072|4060|4074.5|4062.5|4074.5|4062.5|4072|4060|1
1622451880000|2021-05-31 09:04:40|4077.8|4065.8|4077.8|4065.8|4077.8|4065.8|4077.8|4065.8|4
1622451890000|2021-05-31 09:04:50|4077.9|4065.9|4075.3|4063.3|4078|4066|4075.3|4063.3|3
1622451900000|2021-05-31 09:05:00|4075.4|4063.4|4075.4|4063.4|4075.4|4063.4|4075.4|4063.4|1
1622451910000|2021-05-31 09:05:10|4075.3|4063.3|4075.3|4063.3|4075.3|4063.3|4075.3|4063.3|0
1622451920000|2021-05-31 09:05:20|4075.4|4063.4|4075.4|4063.4|4075.4|4063.4|4075.4|4063.4|0
1622451940000|2021-05-31 09:05:40|4075.3|4063.3|4075.3|4063.3|4075.3|4063.3|4075.3|4063.3|0
1622451960000|2021-05-31 09:06:00|4075.4|4063.4|4075.4|4063.4|4075.4|4063.4|4075.4|4063.4|0
1622451970000|2021-05-31 09:06:10|4074.8|4062.8|4074.8|4062.8|4074.8|4062.8|4074.8|4062.8|0
1622451980000|2021-05-31 09:06:20|4075|4063|4075|4063|4075|4063|4075|4063|0
1622451990000|2021-05-31 09:06:30|4075.5|4063.5|4077.4|4065.4|4077.4|4065.4|4075.5|4063.5|4
1622452000000|2021-05-31 09:06:40|4077.5|4065.5|4078.4|4066.4|4078.9|4066.9|4077.4|4065.4|0
1622452010000|2021-05-31 09:06:50|4079.1|4067.1|4078.1|4066.1|4079.5|4067.5|4078.1|4066.1|22
1622452020000|2021-05-31 09:07:00|4077.4|4065.4|4077.4|4065.4|4077.4|4065.4|4077.4|4065.4|0
1622452030000|2021-05-31 09:07:10|4077.3|4065.3|4077.5|4065.5|4077.5|4065.5|4077.3|4065.3|0
1622452040000|2021-05-31 09:07:20|4077.3|4065.3|4076.3|4064.3|4077.3|4065.3|4076.3|4064.3|0
1622452050000|2021-05-31 09:07:30|4076.7|4064.7|4076.8|4064.8|4076.8|4064.8|4076.7|4064.7|0
1622452060000|2021-05-31 09:07:40|4077.2|4065.2|4077.3|4065.3|4077.3|4065.3|4076.9|4064.9|0
1622452070000|2021-05-31 09:07:50|4076.3|4064.3|4076.3|4064.3|4076.3|4064.3|4076.3|4064.3|0
1622452080000|2021-05-31 09:08:00|4077.3|4065.3|4075.7|4063.7|4077.3|4065.3|4075.4|4063.4|4
1622452090000|2021-05-31 09:08:10|4075.2|4063.2|4075.2|4063.2|4075.2|4063.2|4075.2|4063.2|0
1622452100000|2021-05-31 09:08:20|4075.6|4063.6|4075.2|4063.2|4075.6|4063.6|4075.2|4063.2|0
1622452110000|2021-05-31 09:08:30|4074.4|4062.4|4073.5|4061.5|4074.4|4062.4|4073.5|4061.5|0
1622452120000|2021-05-31 09:08:40|4072.5|4060.5|4070|4058|4072.5|4060.5|4070|4058|0
1622452130000|2021-05-31 09:08:50|4069.5|4057.5|4069.1|4057.1|4069.5|4057.5|4069.1|4057.1|0
1622452140000|2021-05-31 09:09:00|4069|4057|4069|4057|4069|4057|4068.6|4056.6|0
1622452150000|2021-05-31 09:09:10|4068.6|4056.6|4069.1|4057.1|4070.1|4058.1|4068.6|4056.6|0
1622452160000|2021-05-31 09:09:20|4069.2|4057.2|4069.7|4057.7|4069.7|4057.7|4069.2|4057.2|0
1622452170000|2021-05-31 09:09:30|4069.5|4057.5|4070.2|4058.2|4070.2|4058.2|4069|4057|0
1622452180000|2021-05-31 09:09:40|4070.1|4058.1|4070.1|4058.1|4070.1|4058.1|4070.1|4058.1|0
1622452190000|2021-05-31 09:09:50|4070.2|4058.2|4072|4060|4072|4060|4070.2|4058.2|2
1622452200000|2021-05-31 09:10:00|4072.5|4060.5|4072.5|4060.5|4072.5|4060.5|4072.5|4060.5|0
1622452210000|2021-05-31 09:10:10|4073.5|4061.5|4072.5|4060.5|4073.5|4061.5|4072.5|4060.5|0
1622452220000|2021-05-31 09:10:20|4072|4060|4072|4060|4072|4060|4072|4060|0
1622452230000|2021-05-31 09:10:30|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|0
1622452280000|2021-05-31 09:11:20|4072.3|4060.3|4073.5|4061.5|4073.5|4061.5|4072.3|4060.3|0
1622452290000|2021-05-31 09:11:30|4072.5|4060.5|4074.3|4062.3|4074.8|4062.8|4072.5|4060.5|1
1622452300000|2021-05-31 09:11:40|4074.9|4062.9|4075|4063|4075.1|4063.1|4074.9|4062.9|0
1622452310000|2021-05-31 09:11:50|4074.6|4062.6|4073.1|4061.1|4074.6|4062.6|4073.1|4061.1|2
1622452320000|2021-05-31 09:12:00|4073|4061|4072.5|4060.5|4073|4061|4072.5|4060.5|0
1622452330000|2021-05-31 09:12:10|4071.6|4059.6|4069|4057|4071.6|4059.6|4069|4057|0
1622452350000|2021-05-31 09:12:30|4070|4058|4070|4058|4070|4058|4069.5|4057.5|0
1622452360000|2021-05-31 09:12:40|4069.6|4057.6|4070|4058|4070|4058|4069.6|4057.6|0
1622452370000|2021-05-31 09:12:50|4069.8|4057.8|4069.5|4057.5|4069.8|4057.8|4069|4057|0
1622452380000|2021-05-31 09:13:00|4070|4058|4069.5|4057.5|4070|4058|4069|4057|0
1622452400000|2021-05-31 09:13:20|4069.1|4057.1|4069.1|4057.1|4069.5|4057.5|4069.1|4057.1|0
1622452410000|2021-05-31 09:13:30|4069.6|4057.6|4069.6|4057.6|4069.6|4057.6|4069.6|4057.6|0
1622452440000|2021-05-31 09:14:00|4070|4058|4071.6|4059.6|4071.6|4059.6|4070|4058|0
1622452450000|2021-05-31 09:14:10|4072|4060|4072|4060|4072|4060|4072|4060|0
1622452480000|2021-05-31 09:14:40|4072.4|4060.4|4072.5|4060.5|4072.5|4060.5|4072.4|4060.4|0
1622452490000|2021-05-31 09:14:50|4072.6|4060.6|4073.7|4061.7|4073.7|4061.7|4072.6|4060.6|0
1622452500000|2021-05-31 09:15:00|4074.5|4062.5|4074.7|4062.7|4074.7|4062.7|4074.1|4062.1|1
1622452520000|2021-05-31 09:15:20|4074.3|4062.3|4073.7|4061.7|4074.7|4062.7|4073.7|4061.7|0
1622452530000|2021-05-31 09:15:30|4074.5|4062.5|4074.7|4062.7|4074.7|4062.7|4074.5|4062.5|0
1622452540000|2021-05-31 09:15:40|4074.3|4062.3|4073.6|4061.6|4074.3|4062.3|4073.6|4061.6|0
1622452600000|2021-05-31 09:16:40|4074.2|4062.2|4074.2|4062.2|4074.2|4062.2|4074.2|4062.2|0
1622452610000|2021-05-31 09:16:50|4074.1|4062.1|4074.2|4062.2|4074.2|4062.2|4074.1|4062.1|3
1622452620000|2021-05-31 09:17:00|4074.6|4062.6|4075.2|4063.2|4075.2|4063.2|4074.6|4062.6|3
1622452630000|2021-05-31 09:17:10|4075.7|4063.7|4075.7|4063.7|4075.7|4063.7|4075.7|4063.7|1
1622452640000|2021-05-31 09:17:20|4076.5|4064.5|4077.6|4065.6|4077.6|4065.6|4076.5|4064.5|0
1622452650000|2021-05-31 09:17:30|4078.1|4066.1|4082.5|4070.5|4082.5|4070.5|4078.1|4066.1|0
1622452660000|2021-05-31 09:17:40|4083|4071|4082.5|4070.5|4083|4071|4082.5|4070.5|0
1622452670000|2021-05-31 09:17:50|4082|4070|4082|4070|4082|4070|4082|4070|0
1622452680000|2021-05-31 09:18:00|4082.4|4070.4|4081|4069|4082.5|4070.5|4081|4069|0
1622452690000|2021-05-31 09:18:10|4081.4|4069.4|4081.5|4069.5|4081.5|4069.5|4080.7|4068.7|0
1622452700000|2021-05-31 09:18:20|4082|4070|4080.7|4068.7|4082|4070|4080.5|4068.5|0
1622452710000|2021-05-31 09:18:30|4081.5|4069.5|4081.5|4069.5|4081.5|4069.5|4080.5|4068.5|0
1622452720000|2021-05-31 09:18:40|4073.6|4061.6|4077.6|4061.6|4077.6|4061.6|4073.6|4061|1
1622452730000|2021-05-31 09:18:50|4077.5|4061.5|4075.5|4063.5|4078|4063.5|4075.5|4061.5|0
1622452740000|2021-05-31 09:19:00|4074.5|4062.5|4074.7|4062.7|4074.7|4062.7|4074.5|4062.5|0
1622452750000|2021-05-31 09:19:10|4074.6|4062.6|4074.6|4062.6|4074.6|4062.6|4074.6|4062.6|0
1622452760000|2021-05-31 09:19:20|4075|4063|4075.1|4063.1|4075.1|4063.1|4075|4063|0
1622452770000|2021-05-31 09:19:30|4075|4063|4075.6|4063.6|4075.6|4063.6|4075|4063|0
1622452780000|2021-05-31 09:19:40|4075.2|4063.2|4075.4|4063.4|4075.4|4063.4|4075|4063|0
1622452790000|2021-05-31 09:19:50|4075.1|4063.1|4075.6|4063.6|4075.6|4063.6|4075.1|4063.1|0
1622452800000|2021-05-31 09:20:00|4075.5|4063.5|4074.5|4062.5|4075.5|4063.5|4074.5|4062.5|0
1622452820000|2021-05-31 09:20:20|4074.9|4062.9|4075.1|4063.1|4075.1|4063.1|4074.9|4062.9|0
1622452830000|2021-05-31 09:20:30|4074.7|4062.7|4074.7|4062.7|4074.7|4062.7|4074.7|4062.7|0
1622452840000|2021-05-31 09:20:40|4075.2|4063.2|4075.2|4063.2|4075.2|4063.2|4075.2|4063.2|0
1622452860000|2021-05-31 09:21:00|4076|4064|4076|4064|4076|4064|4076|4064|1
1622452870000|2021-05-31 09:21:10|4075.6|4063.6|4075.5|4063.5|4075.6|4063.6|4075.5|4063.5|0
1622452880000|2021-05-31 09:21:20|4075.1|4063.1|4075.1|4063.1|4075.1|4063.1|4075.1|4063.1|0
1622452890000|2021-05-31 09:21:30|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|0
1622452910000|2021-05-31 09:21:50|4076.1|4064.1|4076.1|4064.1|4076.1|4064.1|4076.1|4064.1|28
1622452930000|2021-05-31 09:22:10|||||||||3
1622452940000|2021-05-31 09:22:20|||||||||12
1622452950000|2021-05-31 09:22:30|4075.6|4063.6|4075.1|4063.1|4075.6|4063.6|4075.1|4063.1|0
1622452960000|2021-05-31 09:22:40|4074.7|4062.7|4074.6|4062.6|4074.7|4062.7|4074.6|4062.6|5
1622452970000|2021-05-31 09:22:50|4074.1|4062.1|4071.5|4059.5|4074.1|4062.1|4071.5|4059.5|0
1622452990000|2021-05-31 09:23:10|4071.9|4059.9|4072.1|4060.1|4072.1|4060.1|4071.9|4059.9|0
1622453000000|2021-05-31 09:23:20|4072.5|4060.5|4072.5|4060.5|4072.5|4060.5|4072.5|4060.5|0
1622453010000|2021-05-31 09:23:30|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|4071.1|4059.1|0
1622453020000|2021-05-31 09:23:40|4071.3|4059.3|4070.1|4058.1|4071.3|4059.3|4070.1|4058.1|0
1622453030000|2021-05-31 09:23:50|4069.7|4057.7|4068.1|4056.1|4072.6|4060.6|4068|4056|5
1622453040000|2021-05-31 09:24:00|4067.1|4055.1|4067|4055|4067.1|4055.1|4066.5|4054.5|2
1622453050000|2021-05-31 09:24:10|4066.9|4054.9|4068.1|4056.1|4068.1|4056.1|4066.9|4054.9|0
1622453060000|2021-05-31 09:24:20|4069.5|4057.5|4067.5|4055.5|4070.1|4058.1|4067.5|4055.5|10
1622453070000|2021-05-31 09:24:30|4066.5|4054.5|4067.6|4055.6|4067.6|4055.6|4066.5|4054.5|0
1622453080000|2021-05-31 09:24:40|||||||||5
1622453090000|2021-05-31 09:24:50|4068|4056|4068.1|4056.1|4068.1|4056.1|4068|4056|0
1622453100000|2021-05-31 09:25:00|4068.2|4056.2|4074.2|4058.2|4074.2|4060.2|4068.2|4056.2|1
1622453110000|2021-05-31 09:25:10|4072.6|4060.6|4072.3|4060.3|4072.6|4060.6|4071.9|4059.9|1
1622453120000|2021-05-31 09:25:20|4072.2|4060.2|4072.2|4060.2|4072.2|4060.2|4072.2|4060.2|0
1622453130000|2021-05-31 09:25:30|4070.3|4058.3|4070.8|4058.8|4071.3|4059.3|4070.3|4058.3|25
1622453140000|2021-05-31 09:25:40|4070.4|4058.4|4069.3|4057.3|4070.4|4058.4|4069.3|4057.3|0
1622453150000|2021-05-31 09:25:50|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|25
1622453170000|2021-05-31 09:26:10|4069.4|4057.4|4069.4|4057.4|4069.4|4057.4|4069.4|4057.4|0
1622453180000|2021-05-31 09:26:20|4069.3|4057.3|4067.8|4055.8|4069.3|4057.3|4067.8|4055.8|0
1622453190000|2021-05-31 09:26:30|4068.2|4056.2|4068.8|4056.8|4069.2|4057.2|4068.2|4056.2|0
1622453200000|2021-05-31 09:26:40|4069.6|4057.6|4069.7|4057.7|4069.7|4057.7|4069.6|4057.6|0
1622453230000|2021-05-31 09:27:10|4068.8|4056.8|4068.8|4056.8|4068.8|4056.8|4068.8|4056.8|0
1622453240000|2021-05-31 09:27:20|4068.4|4056.4|4068.3|4056.3|4068.4|4056.4|4068.3|4056.3|0
1622453250000|2021-05-31 09:27:30|4068.2|4056.2|4068.2|4056.2|4068.2|4056.2|4068.2|4056.2|0
1622453260000|2021-05-31 09:27:40|4068.7|4056.7|4068.7|4056.7|4068.7|4056.7|4067.7|4055.7|0
1622453280000|2021-05-31 09:28:00|4067.9|4055.9|4067.6|4055.6|4067.9|4055.9|4067.6|4055.6|0
1622453290000|2021-05-31 09:28:10|4067.2|4055.2|4067.6|4055.6|4067.6|4055.6|4067.1|4055.1|0
1622453300000|2021-05-31 09:28:20|4067.7|4055.7|4067.7|4055.7|4067.7|4055.7|4067.7|4055.7|0
1622453350000|2021-05-31 09:29:10|4068.2|4056.2|4068.2|4056.2|4068.2|4056.2|4068.2|4056.2|0
1622453360000|2021-05-31 09:29:20|4068.6|4056.6|4068.7|4056.7|4068.7|4056.7|4068.6|4056.6|0
1622453370000|2021-05-31 09:29:30|4069.1|4057.1|4069.1|4057.1|4069.1|4057.1|4069.1|4057.1|0
1622453390000|2021-05-31 09:29:50|4069.5|4057.5|4069.7|4057.7|4069.7|4057.7|4069.5|4057.5|0
1622453410000|2021-05-31 09:30:10|4070.1|4058.1|4068.7|4056.7|4070.2|4058.2|4068.7|4056.7|2
1622453420000|2021-05-31 09:30:20|4068.3|4056.3|4069.7|4057.7|4069.7|4057.7|4068.2|4056.2|10
1622453430000|2021-05-31 09:30:30|4070.1|4058.1|4069.7|4057.7|4070.1|4058.1|4068.1|4056.1|6
1622453440000|2021-05-31 09:30:40|4069.2|4057.2|4063.4|4051.4|4069.2|4057.2|4063.2|4051.2|5
1622453450000|2021-05-31 09:30:50|4063.3|4051.3|4062.3|4050.3|4063.4|4051.4|4061.5|4049.5|13
1622453460000|2021-05-31 09:31:00|4062.2|4050.2|4062.3|4050.3|4062.3|4050.3|4061.3|4049.3|5
1622453470000|2021-05-31 09:31:10|4062.2|4050.2|4061.3|4049.3|4062.7|4050.7|4061.3|4049.3|0
1622453490000|2021-05-31 09:31:30|4057.7|4045.7|4058.2|4046.2|4058.2|4046.2|4057.7|4045.7|16
1622453500000|2021-05-31 09:31:40|4058.3|4046.3|4058.7|4046.7|4059.7|4047.7|4057.6|4045.6|0
1622453510000|2021-05-31 09:31:50|4058.8|4046.8|4058.3|4046.3|4059.3|4047.3|4057.8|4045.8|0
1622453520000|2021-05-31 09:32:00|4057.5|4045.5|4059.8|4047.8|4059.8|4047.8|4057.5|4045.5|0
1622453550000|2021-05-31 09:32:30|4059.4|4047.4|4059.8|4047.8|4060.3|4048.3|4059.3|4047.3|0
1622453570000|2021-05-31 09:32:50|4060.3|4048.3|4059.3|4047.3|4060.3|4048.3|4058.5|4046.5|12
1622453580000|2021-05-31 09:33:00|4059.7|4047.7|4058.8|4046.8|4059.7|4047.7|4058.3|4046.3|15
1622453590000|2021-05-31 09:33:10|4059.3|4047.3|4058.8|4046.8|4059.3|4047.3|4058.8|4046.8|0
1622453610000|2021-05-31 09:33:30|4058.7|4046.7|4058.3|4046.3|4058.7|4046.7|4057.3|4045.3|4
1622453620000|2021-05-31 09:33:40|4057.5|4045.5|4055.9|4043.9|4057.5|4045.5|4055.7|4043.7|0
1622453630000|2021-05-31 09:33:50|4055.8|4043.8|4053.3|4041.3|4055.8|4043.8|4053.3|4041.3|0
1622453640000|2021-05-31 09:34:00|4052.9|4040.9|4052.9|4040.9|4052.9|4040.9|4052.9|4040.9|4
1622453650000|2021-05-31 09:34:10|4053.3|4041.3|4053.3|4041.3|4053.3|4041.3|4053.3|4041.3|1
1622453660000|2021-05-31 09:34:20|4052.9|4040.9|4052.9|4040.9|4052.9|4040.9|4052.9|4040.9|0
1622453670000|2021-05-31 09:34:30|4053.3|4041.3|4053.3|4041.3|4053.3|4041.3|4052.9|4040.9|2
1622453680000|2021-05-31 09:34:40|4052.9|4040.9|4053.3|4041.3|4053.3|4041.3|4052.9|4040.9|0
1622453690000|2021-05-31 09:34:50|4052.9|4040.9|4053.3|4041.3|4053.3|4041.3|4052.9|4040.9|0
1622453700000|2021-05-31 09:35:00|4052.9|4040.9|4053.3|4041.3|4053.3|4041.3|4052.9|4040.9|3
1622453710000|2021-05-31 09:35:10|4052.9|4040.9|4052.9|4040.9|4052.9|4040.9|4052.9|4040.9|30
1622453720000|2021-05-31 09:35:20|4054.4|4042.4|4054.4|4042.4|4054.4|4042.4|4054.4|4042.4|26
1622453730000|2021-05-31 09:35:30|||||||||2
1622453750000|2021-05-31 09:35:50|4054.6|4042.6|4056.1|4044.1|4056.1|4044.1|4054.6|4042.6|1
1622453760000|2021-05-31 09:36:00|||||||||3
1622453770000|2021-05-31 09:36:10|4056.6|4044.6|4058.6|4046.6|4058.6|4046.6|4056.6|4044.6|8
1622453780000|2021-05-31 09:36:20|4058.9|4046.9|4061|4049|4061|4049|4058.9|4046.9|3
1622453790000|2021-05-31 09:36:30|4060|4048|4060|4048|4060|4048|4059|4047|0
1622453800000|2021-05-31 09:36:40|4060.8|4048.8|4061|4049|4061|4049|4060|4048|0
1622453810000|2021-05-31 09:36:50|4060.7|4048.7|4060|4048|4060.7|4048.7|4059.9|4047.9|1
1622453820000|2021-05-31 09:37:00|4059.7|4047.7|4059.5|4047.5|4059.7|4047.7|4059.5|4047.5|4
1622453830000|2021-05-31 09:37:10|4059.9|4047.9|4060|4048|4060|4048|4059.9|4047.9|11
1622453840000|2021-05-31 09:37:20|4059.5|4047.5|4057.8|4045.8|4059.5|4047.5|4057.8|4045.8|11
1622453850000|2021-05-31 09:37:30|4058.2|4046.2|4058.4|4046.4|4058.8|4046.8|4057.5|4045.5|8
1622453860000|2021-05-31 09:37:40|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|11
1622453870000|2021-05-31 09:37:50|||||||||7
1622453880000|2021-05-31 09:38:00|4057.5|4045.5|4057.8|4045.8|4057.8|4045.8|4057.3|4045.3|2
1622453890000|2021-05-31 09:38:10|4057.3|4045.3|4057.8|4045.8|4057.8|4045.8|4057.3|4045.3|3
1622453900000|2021-05-31 09:38:20|4057.4|4045.4|4057.8|4045.8|4057.8|4045.8|4057.3|4045.3|9
1622453910000|2021-05-31 09:38:30|4057.4|4045.4|4054.8|4042.8|4057.8|4045.8|4054.7|4042.7|26
1622453920000|2021-05-31 09:38:40|4054.7|4042.7|4053.6|4041.6|4054.7|4042.7|4053.6|4041.6|9
1622453930000|2021-05-31 09:38:50|4053.1|4041.1|4052.6|4040.6|4053.1|4041.1|4052.6|4040.6|0
1622453940000|2021-05-31 09:39:00|4052.3|4040.3|4051.6|4039.6|4052.3|4040.3|4051.6|4039.6|11
1622453950000|2021-05-31 09:39:10|4051.3|4039.3|4051.3|4039.3|4051.3|4039.3|4051.3|4039.3|14
1622453960000|2021-05-31 09:39:20|||||||||9
1622453970000|2021-05-31 09:39:30|4050.9|4038.9|4050.5|4038.5|4051.3|4039.3|4050.5|4038.5|7
1622453980000|2021-05-31 09:39:40|||||||||1
1622453990000|2021-05-31 09:39:50|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|27
1622454000000|2021-05-31 09:40:00|4048.9|4036.9|4046.7|4034.7|4048.9|4036.9|4046.7|4034.7|4
1622454010000|2021-05-31 09:40:10|4045.5|4033.5|4044.7|4032.7|4045.5|4033.5|4043.5|4031.5|4
1622454020000|2021-05-31 09:40:20|4044.3|4032.3|4043.4|4031.4|4044.3|4032.3|4042.9|4030.9|25
1622454030000|2021-05-31 09:40:30|4043.9|4031.9|4043.9|4031.9|4044.9|4032.9|4043.5|4031.5|22
1622454040000|2021-05-31 09:40:40|4043.1|4031.1|4044.8|4032.8|4044.8|4032.8|4042.9|4030.9|3
1622454050000|2021-05-31 09:40:50|4044.9|4032.9|4043.4|4031.4|4044.9|4032.9|4042.4|4030.4|0
1622454060000|2021-05-31 09:41:00|4042.9|4030.9|4041.4|4029.4|4042.9|4030.9|4041.4|4029.4|0
1622454070000|2021-05-31 09:41:10|4041.8|4029.8|4039.4|4027.4|4041.9|4029.9|4038.5|4026.5|66
1622454080000|2021-05-31 09:41:20|4040.4|4028.4|4039.5|4027.5|4040.4|4028.4|4039.5|4027.5|2
1622454090000|2021-05-31 09:41:30|4039.1|4027.1|4040.5|4028.5|4040.5|4028.5|4038.9|4026.9|0
1622454100000|2021-05-31 09:41:40|4039.6|4027.6|4039.5|4027.5|4040.5|4028.5|4038.5|4026.5|0
1622454110000|2021-05-31 09:41:50|4040|4028|4040|4028|4040|4028|4038.5|4026.5|2
1622454120000|2021-05-31 09:42:00|4038.8|4026.8|4040|4028|4040|4028|4038.5|4026.5|20
1622454130000|2021-05-31 09:42:10|4039.5|4027.5|4039.9|4027.9|4039.9|4027.9|4038.5|4026.5|1
1622454140000|2021-05-31 09:42:20|4039.5|4027.5|4040|4028|4040|4028|4039|4027|1
1622454150000|2021-05-31 09:42:30|4039|4027|4040|4028|4040.5|4028.5|4038.5|4026.5|0
1622454160000|2021-05-31 09:42:40|4039.5|4027.5|4039.1|4027.1|4040|4028|4039.1|4027.1|12
1622454170000|2021-05-31 09:42:50|4038.6|4026.6|4035.8|4023.8|4038.6|4026.6|4035.8|4023.8|3
1622454180000|2021-05-31 09:43:00|4035.4|4023.4|4036.2|4024.2|4036.2|4024.2|4034.6|4022.6|0
1622454190000|2021-05-31 09:43:10|4035.7|4023.7|4035.9|4023.9|4036.7|4024.7|4035.5|4023.5|12
1622454200000|2021-05-31 09:43:20|4035.2|4023.2|4035.8|4023.8|4035.8|4023.8|4035.2|4023.2|6
1622454210000|2021-05-31 09:43:30|4035.4|4023.4|4035.7|4023.7|4035.7|4023.7|4035.3|4023.3|0
1622454220000|2021-05-31 09:43:40|4035.3|4023.3|4034.7|4022.7|4035.7|4023.7|4034.7|4022.7|6
1622454230000|2021-05-31 09:43:50|4034.8|4022.8|4034.8|4022.8|4034.8|4022.8|4034.8|4022.8|3
1622454240000|2021-05-31 09:44:00|4034.7|4022.7|4035.7|4023.7|4035.7|4023.7|4034.7|4022.7|5
1622454250000|2021-05-31 09:44:10|||||||||2
1622454260000|2021-05-31 09:44:20|4035.2|4023.2|4035.2|4023.2|4035.6|4023.6|4035.2|4023.2|0
1622454270000|2021-05-31 09:44:30|4035.1|4023.1|4035.1|4023.1|4035.1|4023.1|4035.1|4023.1|2
1622454280000|2021-05-31 09:44:40|4034.7|4022.7|4034.7|4022.7|4034.7|4022.7|4034.7|4022.7|0
1622454290000|2021-05-31 09:44:50|||||||||1
1622454300000|2021-05-31 09:45:00|4034.1|4022.1|4034.2|4022.2|4034.2|4022.2|4034.1|4022.1|0
1622454310000|2021-05-31 09:45:10|4034.1|4022.1|4034.1|4022.1|4034.1|4022.1|4034.1|4022.1|2
1622454320000|2021-05-31 09:45:20|4033.7|4021.7|4034|4022|4034.1|4022.1|4033.5|4021.5|12
1622454330000|2021-05-31 09:45:30|4033.6|4021.6|4034.1|4022.1|4034.1|4022.1|4033.5|4021.5|5
1622454340000|2021-05-31 09:45:40|4033.7|4021.7|4032.7|4020.7|4034.3|4022.3|4032.7|4020.7|3
1622454350000|2021-05-31 09:45:50|4033.1|4021.1|4031.9|4019.9|4033.1|4021.1|4031.9|4019.9|89
1622454360000|2021-05-31 09:46:00|4031.8|4019.8|4031.8|4019.8|4031.8|4019.8|4031.8|4019.8|0
1622454370000|2021-05-31 09:46:10|4031.9|4019.9|4031.1|4019.1|4031.9|4019.9|4031.1|4019.1|2
1622454380000|2021-05-31 09:46:20|4031|4019|4031|4019|4031|4019|4031|4019|6
1622454390000|2021-05-31 09:46:30|4030.6|4018.6|4028.7|4016.7|4030.6|4018.6|4028.7|4016.7|8
1622454400000|2021-05-31 09:46:40|4028.5|4016.5|4028.3|4016.3|4028.5|4016.5|4028.3|4016.3|4
1622454410000|2021-05-31 09:46:50|4027.9|4015.9|4028.4|4016.4|4028.4|4016.4|4027.9|4015.9|0
1622454420000|2021-05-31 09:47:00|4028.5|4016.5|4028.5|4016.5|4028.5|4016.5|4028.5|4016.5|0
1622454430000|2021-05-31 09:47:10|||||||||5
1622454440000|2021-05-31 09:47:20|4028.9|4016.9|4027|4015|4028.9|4016.9|4027|4015|4
1622454450000|2021-05-31 09:47:30|4027.1|4015.1|4027.2|4015.2|4027.2|4015.2|4026.3|4014.3|5
1622454460000|2021-05-31 09:47:40|4027.1|4015.1|4027.2|4015.2|4027.6|4015.6|4027.1|4015.1|22
1622454470000|2021-05-31 09:47:50|4027.1|4015.1|4028.9|4016.9|4028.9|4016.9|4027.1|4015.1|3
1622454480000|2021-05-31 09:48:00|4027.7|4015.7|4027.1|4015.1|4027.7|4015.7|4026.3|4014.3|8
1622454490000|2021-05-31 09:48:10|4026.5|4014.5|4023.7|4011.7|4026.5|4014.5|4023.6|4011.6|4
1622454500000|2021-05-31 09:48:20|4023.9|4011.9|4023.7|4011.7|4025|4013|4023.1|4011.1|2
1622454510000|2021-05-31 09:48:30|4024.1|4012.1|4020.7|4008.7|4024.1|4012.1|4020.1|4008.1|0
1622454520000|2021-05-31 09:48:40|4020.2|4008.2|4016|4004|4020.2|4008.2|4016|4004|6
1622454530000|2021-05-31 09:48:50|4015.1|4003.1|4011.5|3999.5|4015.1|4003.1|4010.9|3998.9|5
1622454540000|2021-05-31 09:49:00|4011.6|3999.6|4010.7|3998.7|4012|4000|4010.7|3998.7|6
1622454550000|2021-05-31 09:49:10|4010.3|3998.3|4007.3|3995.3|4010.3|3998.3|4007.3|3995.3|10
1622454560000|2021-05-31 09:49:20|4006.8|3994.8|4006.8|3994.8|4006.8|3994.8|4006.8|3994.8|5
1622454570000|2021-05-31 09:49:30|4005.6|3993.6|4005.6|3993.6|4006.8|3994.8|4005.6|3993.6|5
1622454580000|2021-05-31 09:49:40|3999.1|3987.1|3998.4|3986.4|3999.5|3987.5|3997.9|3985.9|5
1622454590000|2021-05-31 09:49:50|3998|3986|3997.2|3985.2|3998|3986|3993.7|3981.7|11
1622454600000|2021-05-31 09:50:00|3996.9|3984.9|3994.5|3982.5|3997|3985|3994.1|3982.1|18
1622454610000|2021-05-31 09:50:10|3994.1|3982.1|3991.3|3979.3|3994.1|3982.1|3991.3|3979.3|8
1622454620000|2021-05-31 09:50:20|3989.5|3977.5|3988.7|3976.7|3989.5|3977.5|3988.4|3976.4|52
1622454630000|2021-05-31 09:50:30|3988.5|3976.5|3985.9|3973.9|3988.5|3976.5|3985|3973|19
1622454640000|2021-05-31 09:50:40|3985.2|3973.2|3985.8|3973.8|3985.8|3973.8|3983.9|3971.9|12
1622454650000|2021-05-31 09:50:50|3985.3|3973.3|3984|3972|3985.3|3973.3|3982.7|3970.7|1
1622454660000|2021-05-31 09:51:00|3984.2|3972.2|3981.8|3969.8|3984.3|3972.3|3981.8|3969.8|15
1622454670000|2021-05-31 09:51:10|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|9
1622454680000|2021-05-31 09:51:20|3980.8|3968.8|3980.8|3968.8|3980.8|3968.8|3980.8|3968.8|19
1622454690000|2021-05-31 09:51:30|3980.9|3968.9|3982|3970|3982|3970|3980.9|3968.9|16
1622454700000|2021-05-31 09:51:40|3982.4|3970.4|3982.7|3970.7|3983.1|3971.1|3982.4|3970.4|5
1622454710000|2021-05-31 09:51:50|3983.2|3971.2|3984.3|3972.3|3984.3|3972.3|3982.8|3970.8|4
1622454720000|2021-05-31 09:52:00|3984|3972|3984.7|3972.7|3984.8|3972.8|3984|3972|1
1622454730000|2021-05-31 09:52:10|3985.1|3973.1|3984.4|3972.4|3985.4|3973.4|3984.4|3972.4|14
1622454740000|2021-05-31 09:52:20|||||||||5
1622454750000|2021-05-31 09:52:30|3984.2|3972.2|3983.2|3971.2|3984.2|3972.2|3983.2|3971.2|10
1622454760000|2021-05-31 09:52:40|3983.5|3971.5|3984.3|3972.3|3984.3|3972.3|3982.7|3970.7|12
1622454770000|2021-05-31 09:52:50|3984.4|3972.4|3985.4|3973.4|3985.4|3973.4|3984.4|3972.4|0
1622454780000|2021-05-31 09:53:00|3985.8|3973.8|3986|3974|3986|3974|3985.5|3973.5|0
1622454790000|2021-05-31 09:53:10|3985.9|3973.9|3986.4|3974.4|3986.4|3974.4|3985.4|3973.4|2
1622454800000|2021-05-31 09:53:20|3987|3975|3987.1|3975.1|3987.6|3975.6|3987|3975|11
1622454810000|2021-05-31 09:53:30|3987.5|3975.5|3988|3976|3988.1|3976.1|3987.5|3975.5|8
1622454820000|2021-05-31 09:53:40|3987.6|3975.6|3986.7|3974.7|3987.6|3975.6|3986.7|3974.7|13
1622454830000|2021-05-31 09:53:50|3987.1|3975.1|3987.7|3975.7|3987.8|3975.8|3987.1|3975.1|19
1622454840000|2021-05-31 09:54:00|3988.2|3976.2|3988.3|3976.3|3988.7|3976.7|3987.8|3975.8|13
1622454850000|2021-05-31 09:54:10|3988.2|3976.2|3991|3979|3991|3979|3988.2|3976.2|16
1622454860000|2021-05-31 09:54:20|3992.6|3980.6|3994.3|3982.3|3994.3|3982.3|3992.6|3980.6|22
1622454870000|2021-05-31 09:54:30|3994.1|3982.1|3993.9|3981.9|3994.3|3982.3|3992.9|3980.9|6
1622454880000|2021-05-31 09:54:40|3993.5|3981.5|3995|3983|3995|3983|3993.3|3981.3|4
1622454890000|2021-05-31 09:54:50|3995.4|3983.4|3997.2|3985.2|3997.2|3985.2|3994.6|3982.6|61
1622454900000|2021-05-31 09:55:00|3996.6|3984.6|3996|3984|3997.2|3985.2|3994.3|3982.3|9
1622454910000|2021-05-31 09:55:10|3996.8|3984.8|3999.8|3987.8|4000.2|3988.2|3995.8|3983.8|64
1622454920000|2021-05-31 09:55:20|4000.4|3988.4|4003.2|3991.2|4004.2|3992.2|4000.4|3988.4|4
1622454930000|2021-05-31 09:55:30|4004.1|3992.1|4007.4|3995.4|4007.9|3995.9|4004.1|3992.1|14
1622454940000|2021-05-31 09:55:40|4007.8|3995.8|4010.1|3998.1|4010.1|3998.1|4007.2|3995.2|3
1622454950000|2021-05-31 09:55:50|4010.7|3998.7|4012.3|4000.3|4012.5|4000.5|4006.7|3994.7|15
1622454960000|2021-05-31 09:56:00|4013.4|4001.4|4013|4001|4013.4|4001.4|4006.7|3994.7|10
1622454970000|2021-05-31 09:56:10|4010.3|3998.3|4010.8|3998.8|4010.8|3998.8|4008.4|3996.4|8
1622454980000|2021-05-31 09:56:20|4010.9|3998.9|4013.6|3997.6|4014.3|4002.3|4009.8|3997.6|12
1622454990000|2021-05-31 09:56:30|4015.6|4003.6|4013.8|4001.8|4015.6|4003.6|4008.2|3996.2|9
1622455000000|2021-05-31 09:56:40|4013.9|4001.9|4023.4|4003.4|4023.4|4003.9|4011.4|3999.4|29
1622455010000|2021-05-31 09:56:50|4022.9|4002.9|4019.5|4007.5|4023.4|4009|4019.4|4002.9|7
1622455020000|2021-05-31 09:57:00|4019|4007|4017.4|4005.4|4019|4007|4014.7|4002.7|8
1622455030000|2021-05-31 09:57:10|4017.2|4005.2|4019.7|4007.7|4019.7|4007.7|4017.2|4005.2|11
1622455040000|2021-05-31 09:57:20|4019.2|4007.2|4019.6|4007.6|4019.6|4007.6|4019.2|4007.2|5
1622455050000|2021-05-31 09:57:30|4019.7|4007.7|4019.7|4007.7|4021.6|4009.6|4019.7|4007.7|33
1622455060000|2021-05-31 09:57:40|4019.9|4007.9|4023|4011|4023|4011|4018.7|4006.7|14
1622455070000|2021-05-31 09:57:50|4022.2|4010.2|4021.5|4009.5|4024.6|4012.6|4017.5|4005.5|4
1622455080000|2021-05-31 09:58:00|4021.6|4009.6|4024.9|4012.9|4024.9|4012.9|4021.6|4009.6|6
1622455090000|2021-05-31 09:58:10|4024.1|4012.1|4020.6|4008.6|4026|4014|4020.6|4008.6|19
1622455100000|2021-05-31 09:58:20|4020.1|4008.1|4016.6|4004.6|4020.1|4008.1|4016.6|4004.6|26
1622455110000|2021-05-31 09:58:30|4016.5|4004.5|4016.4|4004.4|4019.1|4007.1|4015.5|4003.5|16
1622455120000|2021-05-31 09:58:40|4017|4005|4018|4006|4019.5|4007.5|4015.9|4003.9|12
1622455130000|2021-05-31 09:58:50|4019.2|4007.2|4018.5|4006.5|4020.1|4008.1|4018.5|4006.5|23
1622455140000|2021-05-31 09:59:00|4018.9|4006.9|4021.2|4009.2|4021.2|4009.2|4018.9|4006.9|21
1622455150000|2021-05-31 09:59:10|4022.2|4010.2|4020.7|4008.7|4022.7|4010.7|4020.6|4008.6|32
1622455160000|2021-05-31 09:59:20|4023|4011|4022.5|4010.5|4023.6|4011.6|4021.2|4009.2|57
1622455170000|2021-05-31 09:59:30|4021.7|4009.7|4018.7|4006.7|4022.2|4010.2|4018.7|4006.7|24
1622455180000|2021-05-31 09:59:40|4018.6|4006.6|4020.8|4008.8|4020.8|4008.8|4018|4006|45
1622455190000|2021-05-31 09:59:50|4021|4009|4026.4|4010.4|4026.7|4010.7|4019.6|4007.6|65
1622514600000|2021-06-01 02:30:00|4058.5|4046.5|4066.6|4054.6|4066.6|4054.6|4057.7|4041.7|1
1622514610000|2021-06-01 02:30:10|4067|4055|4072|4056|4075.2|4063.2|4067|4053.3|18
1622514620000|2021-06-01 02:30:20|4072.3|4056.3|4070|4054|4073|4056.3|4070|4051|13
1622514630000|2021-06-01 02:30:30|4070.5|4054.5|4066.2|4054.2|4071.6|4057.8|4064.7|4047|5
1622514640000|2021-06-01 02:30:40|4067.6|4051.6|4066.1|4054.1|4067.6|4054.6|4064.8|4051.6|0
1622514650000|2021-06-01 02:30:50|4065.6|4053.6|4064.2|4052.2|4065.6|4053.6|4064.2|4052.2|0
1622514660000|2021-06-01 02:31:00|4063.8|4051.8|4062.4|4050.4|4064.1|4052.1|4061.8|4049.8|0
1622514670000|2021-06-01 02:31:10|4061.9|4049.9|4060.2|4048.2|4062.3|4050.3|4060.2|4048.2|1
1622514680000|2021-06-01 02:31:20|4060.4|4048.4|4060.2|4048.2|4061|4049|4059.1|4047.1|1
1622514690000|2021-06-01 02:31:30|4059.2|4047.2|4057.4|4045.4|4059.2|4047.2|4057.3|4045.3|1
1622514700000|2021-06-01 02:31:40|4056.1|4044.1|4054.7|4042.7|4058.8|4044.4|4054.2|4041.8|0
1622514710000|2021-06-01 02:31:50|4053|4041|4055.3|4043.3|4055.3|4043.3|4053|4041|21
1622514720000|2021-06-01 02:32:00|4054.2|4042.2|4054.5|4042.5|4055.3|4043.3|4054.2|4042.2|27
1622514730000|2021-06-01 02:32:10|4055.1|4043.1|4056.8|4044.8|4056.8|4044.8|4054.5|4042.5|3
1622514740000|2021-06-01 02:32:20|4057.2|4045.2|4061.9|4049.9|4063.1|4051.1|4057.2|4045.2|1
1622514750000|2021-06-01 02:32:30|4062.1|4050.1|4062.6|4050.6|4063.4|4051.4|4061.3|4049.3|3
1622514760000|2021-06-01 02:32:40|4063.1|4051.1|4060.9|4048.9|4063.1|4051.1|4060.9|4048.9|0
1622514770000|2021-06-01 02:32:50|4060.6|4048.6|4056.6|4044.6|4060.6|4048.6|4056.2|4044.2|5
1622514780000|2021-06-01 02:33:00|4056.7|4044.7|4056.9|4044.9|4056.9|4044.9|4055.2|4043.2|1
1622514790000|2021-06-01 02:33:10|4056.4|4044.4|4057.9|4045.9|4057.9|4045.9|4056.3|4044.3|0
1622514800000|2021-06-01 02:33:20|4058.3|4046.3|4058.9|4046.9|4059.1|4047.1|4058.3|4046.3|0
1622514820000|2021-06-01 02:33:40|4058.8|4046.8|4056.9|4044.9|4058.8|4046.8|4055.8|4043.8|2
1622514830000|2021-06-01 02:33:50|4057.3|4045.3|4055.2|4043.2|4057.3|4045.3|4055.2|4043.2|2
1622514840000|2021-06-01 02:34:00|4054.7|4042.7|4048.5|4036.5|4054.7|4042.7|4047.5|4035.5|16
1622514850000|2021-06-01 02:34:10|4048.6|4036.6|4048.8|4036.8|4049|4037|4048.1|4036.1|21
1622514860000|2021-06-01 02:34:20|4048.5|4036.5|4052.4|4040.4|4053.2|4041.2|4047.8|4035.8|2
1622514870000|2021-06-01 02:34:30|4051.3|4039.3|4051.9|4039.9|4053.4|4041.4|4051.3|4039.3|19
1622514890000|2021-06-01 02:34:50|4051.8|4039.8|4051.8|4039.8|4051.8|4039.8|4051.8|4039.8|0
1622514900000|2021-06-01 02:35:00|4051.7|4039.7|4047.9|4035.9|4051.7|4039.7|4047.8|4035.8|0
1622514910000|2021-06-01 02:35:10|4048|4036|4048|4036|4048|4036|4048|4036|1
1622514920000|2021-06-01 02:35:20|4047.4|4035.4|4047.1|4035.1|4047.4|4035.4|4047.1|4035.1|16
1622514930000|2021-06-01 02:35:30|4047|4035|4042.7|4030.7|4047|4035|4042.7|4030.7|31
1622514940000|2021-06-01 02:35:40|4042.8|4030.8|4042.7|4030.7|4042.8|4030.8|4042.6|4030.6|1
1622514950000|2021-06-01 02:35:50|4042.8|4030.8|4043.2|4031.2|4043.2|4031.2|4042.8|4030.8|1
1622514960000|2021-06-01 02:36:00|4043.6|4031.6|4045.2|4033.2|4045.2|4033.2|4043.6|4031.6|0
1622514970000|2021-06-01 02:36:10|4045.3|4033.3|4045.3|4033.3|4045.3|4033.3|4043.8|4031.8|0
1622514980000|2021-06-01 02:36:20|4045|4033|4045.1|4033.1|4045.3|4033.3|4044.1|4032.1|1
1622514990000|2021-06-01 02:36:30|4045|4033|4046.1|4034.1|4047.8|4035.8|4045|4033|0
1622515000000|2021-06-01 02:36:40|4045.7|4033.7|4047.9|4035.9|4047.9|4035.9|4043.5|4031.5|2
1622515010000|2021-06-01 02:36:50|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|0
1622515030000|2021-06-01 02:37:10|4048.3|4036.3|4049.3|4037.3|4049.3|4037.3|4048.3|4036.3|1
1622515040000|2021-06-01 02:37:20|4049.8|4037.8|4049.3|4037.3|4049.8|4037.8|4049.3|4037.3|0
1622515050000|2021-06-01 02:37:30|4049.7|4037.7|4047.7|4035.7|4049.8|4037.8|4047.2|4035.2|0
1622515060000|2021-06-01 02:37:40|4047.3|4035.3|4047.8|4035.8|4047.9|4035.9|4046.5|4034.5|2
1622515070000|2021-06-01 02:37:50|4047.3|4035.3|4047.9|4035.9|4047.9|4035.9|4047.3|4035.3|0
1622515080000|2021-06-01 02:38:00|4048.7|4036.7|4050.8|4038.8|4050.8|4038.8|4048.4|4036.4|0
1622515090000|2021-06-01 02:38:10|4047.4|4035.4|4046.8|4034.8|4049.8|4035.4|4046.8|4033.8|0
1622515100000|2021-06-01 02:38:20|4046.7|4034.7|4047.2|4035.2|4047.2|4035.2|4046.7|4034.7|0
1622515110000|2021-06-01 02:38:30|4047.6|4035.6|4047.6|4035.6|4047.6|4035.6|4047.6|4035.6|0
1622515120000|2021-06-01 02:38:40|4046.8|4034.8|4047.6|4035.6|4047.6|4035.6|4046.7|4034.7|0
1622515130000|2021-06-01 02:38:50|4047.2|4035.2|4047.8|4035.8|4047.8|4035.8|4047.2|4035.2|0
1622515140000|2021-06-01 02:39:00|4048.2|4036.2|4049.3|4037.3|4049.3|4037.3|4048.2|4036.2|0
1622515160000|2021-06-01 02:39:20|4048.5|4036.5|4048.2|4036.2|4048.6|4036.6|4048.2|4036.2|0
1622515170000|2021-06-01 02:39:30|4047.8|4035.8|4045.4|4033.4|4047.8|4035.8|4044.8|4032.8|2
1622515180000|2021-06-01 02:39:40|4045.8|4033.8|4045.7|4033.7|4045.8|4033.8|4045.3|4033.3|0
1622515190000|2021-06-01 02:39:50|4045.8|4033.8|4045.7|4033.7|4045.8|4033.8|4044.5|4032.5|0
1622515200000|2021-06-01 02:40:00|4045.3|4033.3|4044.7|4032.7|4045.3|4033.3|4044.7|4032.7|0
1622515210000|2021-06-01 02:40:10|4044.6|4032.6|4042.7|4030.7|4044.6|4032.6|4042.6|4030.6|4
1622515220000|2021-06-01 02:40:20|4042.6|4030.6|4039.1|4027.1|4042.6|4030.6|4039.1|4027.1|5
1622515230000|2021-06-01 02:40:30|4038.7|4026.7|4039.9|4027.9|4039.9|4027.9|4038.2|4026.2|7
1622515240000|2021-06-01 02:40:40|4040.4|4028.4|4038.9|4026.9|4040.4|4028.4|4038.3|4026.3|0
1622515250000|2021-06-01 02:40:50|4038.3|4026.3|4038.3|4026.3|4038.8|4026.8|4038.3|4026.3|0
1622515260000|2021-06-01 02:41:00|4038.2|4026.2|4037.8|4025.8|4038.2|4026.2|4036.7|4024.7|2
1622515270000|2021-06-01 02:41:10|4038.2|4026.2|4038.6|4026.6|4038.6|4026.6|4038.2|4026.2|0
1622515280000|2021-06-01 02:41:20|4038.3|4026.3|4037.3|4021.3|4038.4|4026.3|4034.9|4021.3|8
1622515290000|2021-06-01 02:41:30|4037.4|4021.4|4035.4|4023.4|4037.4|4023.4|4033.9|4020.4|2
1622515300000|2021-06-01 02:41:40|4035.1|4023.1|4034.9|4022.9|4035.1|4023.1|4034.9|4022.9|1
1622515310000|2021-06-01 02:41:50|4035.1|4023.1|4035.4|4023.4|4035.4|4023.4|4035.1|4023.1|0
1622515320000|2021-06-01 02:42:00|4035.1|4023.1|4035.1|4023.1|4035.2|4023.2|4035.1|4023.1|0
1622515330000|2021-06-01 02:42:10|4034.6|4022.6|4034.3|4022.3|4034.6|4022.6|4033.6|4021.6|0
1622515340000|2021-06-01 02:42:20|4033.9|4021.9|4033.3|4021.3|4033.9|4021.9|4033.3|4021.3|0
1622515350000|2021-06-01 02:42:30|4032.9|4020.9|4030.4|4018.4|4032.9|4020.9|4029.4|4017.4|1
1622515360000|2021-06-01 02:42:40|4030.9|4018.9|4034.3|4022.3|4034.3|4022.3|4030.9|4018.9|2
1622515370000|2021-06-01 02:42:50|4033.8|4021.8|4033.8|4021.8|4034.7|4022.7|4033.4|4021.4|5
1622515380000|2021-06-01 02:43:00|4030.3|4018.3|4032.8|4020.8|4034.3|4022.3|4030.3|4018.3|0
1622515390000|2021-06-01 02:43:10|4033.2|4021.2|4033.8|4021.8|4033.8|4021.8|4031.3|4019.3|0
1622515400000|2021-06-01 02:43:20|4033.7|4021.7|4031.8|4019.8|4033.7|4021.7|4031.3|4019.3|1
1622515410000|2021-06-01 02:43:30|4032.2|4020.2|4034.3|4022.3|4034.3|4022.3|4032.2|4020.2|0
1622515420000|2021-06-01 02:43:40|4033.8|4021.8|4031.8|4019.8|4033.8|4021.8|4031.8|4019.8|0
1622515430000|2021-06-01 02:43:50|4030.9|4018.9|4030.9|4018.9|4031|4019|4030.8|4018.8|1
1622515440000|2021-06-01 02:44:00|4030.5|4018.5|4029.5|4017.5|4030.5|4018.5|4029.4|4017.4|0
1622515450000|2021-06-01 02:44:10|4029.4|4017.4|4025.8|4013.8|4029.4|4017.4|4025.4|4013.4|0
1622515460000|2021-06-01 02:44:20|4025.9|4013.9|4023.5|4011.5|4025.9|4013.9|4023.5|4011.5|4
1622515470000|2021-06-01 02:44:30|4023.2|4011.2|4022.5|4010.5|4023.2|4011.2|4022.5|4010.5|5
1622515480000|2021-06-01 02:44:40|4022.2|4010.2|4019.7|4007.7|4022.3|4010.3|4019.7|4007.7|0
1622515490000|2021-06-01 02:44:50|4019.9|4007.9|4020.4|4008.4|4020.4|4008.4|4019.3|4007.3|6
1622515500000|2021-06-01 02:45:00|4020.3|4008.3|4018.8|4006.8|4020.3|4008.3|4018|4006|6
1622515510000|2021-06-01 02:45:10|4018.3|4006.3|4013.3|4001.3|4018.5|4006.5|4012.3|4000.3|0
1622515520000|2021-06-01 02:45:20|4012.8|4000.8|4012.2|4000.2|4013.3|4001.3|4012.2|4000.2|0
1622515530000|2021-06-01 02:45:30|4012|4000|4016.7|4004.7|4017.2|4005.2|4011.5|3999.5|4
1622515540000|2021-06-01 02:45:40|4016.8|4004.8|4013.9|4001.9|4017.2|4005.2|4013.9|4001.9|0
1622515550000|2021-06-01 02:45:50|4013.5|4001.5|4014.1|4002.1|4014.1|4002.1|4013.1|4001.1|0
1622515560000|2021-06-01 02:46:00|4014.6|4002.6|4014.1|4002.1|4014.6|4002.6|4014|4002|6
1622515570000|2021-06-01 02:46:10|4014.5|4002.5|4015.4|4003.4|4015.4|4003.4|4013.9|4001.9|10
1622515580000|2021-06-01 02:46:20|4015.9|4003.9|4020|4008|4020|4008|4015.9|4003.9|6
1622515590000|2021-06-01 02:46:30|4019.9|4007.9|4019|4007|4020|4008|4017|4005|0
1622515600000|2021-06-01 02:46:40|4016.4|4004.4|4019|4007|4019|4007|4016.4|4004.4|4
1622515610000|2021-06-01 02:46:50|4018.6|4006.6|4018.8|4006.8|4019.3|4007.3|4018.6|4006.6|0
1622515620000|2021-06-01 02:47:00|4018.6|4006.6|4017.4|4005.4|4018.6|4006.6|4017|4005|3
1622515630000|2021-06-01 02:47:10|4017.5|4005.5|4017|4005|4017.5|4005.5|4017|4005|0
1622515640000|2021-06-01 02:47:20|4016.9|4004.9|4016.9|4004.9|4017|4005|4016.9|4004.9|0
1622515650000|2021-06-01 02:47:30|4016.4|4004.4|4013.8|4001.8|4016.4|4004.4|4012.8|4000.8|0
1622515660000|2021-06-01 02:47:40|4013.4|4001.4|4012.5|4000.5|4013.6|4001.6|4012.5|4000.5|2
1622515670000|2021-06-01 02:47:50|4012.7|4000.7|4012.4|4000.4|4012.7|4000.7|4011.7|3999.7|5
1622515680000|2021-06-01 02:48:00|4012|4000|4012|4000|4012|4000|4011.9|3999.9|0
1622515690000|2021-06-01 02:48:10|4011.9|3999.9|4012.4|4000.4|4012.4|4000.4|4011.4|3999.4|1
1622515700000|2021-06-01 02:48:20|4012|4000|4011.4|3999.4|4013|4001|4011.4|3999.4|0
1622515710000|2021-06-01 02:48:30|4011.3|3999.3|4011.3|3999.3|4011.3|3999.3|4011.2|3999.2|5
1622515720000|2021-06-01 02:48:40|4011.2|3999.2|4014.5|4002.5|4014.5|4002.5|4011.2|3999.2|2
1622515730000|2021-06-01 02:48:50|4014.4|4002.4|4014.4|4002.4|4014.4|4002.4|4014.3|4002.3|0
1622515740000|2021-06-01 02:49:00|4014.5|4002.5|4014.5|4002.5|4014.5|4002.5|4014.5|4002.5|0
1622515750000|2021-06-01 02:49:10|4015|4003|4014.6|4002.6|4015.6|4003.6|4014.6|4002.6|1
1622515760000|2021-06-01 02:49:20|4015|4003|4016.4|4004.4|4016.4|4004.4|4015|4003|4
1622515770000|2021-06-01 02:49:30|4016.9|4004.9|4018.4|4006.4|4018.4|4006.4|4016.9|4004.9|0
1622515780000|2021-06-01 02:49:40|4018.9|4006.9|4019.4|4007.4|4019.4|4007.4|4018.9|4006.9|0
1622515790000|2021-06-01 02:49:50|4018.9|4006.9|4018.9|4006.9|4019.4|4007.4|4018.9|4006.9|0
1622515800000|2021-06-01 02:50:00|4018.4|4006.4|4015|4003|4018.4|4006.4|4015|4003|0
1622515810000|2021-06-01 02:50:10|4014.1|4002.1|4015|4003|4015|4003|4013.4|4001.4|1
1622515820000|2021-06-01 02:50:20|4014.2|4002.2|4015.6|4003.6|4016.2|4004.2|4014.2|4002.2|1
1622515830000|2021-06-01 02:50:30|4016.1|4004.1|4016.1|4004.1|4016.1|4004.1|4015.7|4003.7|0
1622515840000|2021-06-01 02:50:40|4016.2|4004.2|4016.2|4004.2|4016.2|4004.2|4016.2|4004.2|21
1622515850000|2021-06-01 02:50:50|4017.2|4005.2|4015.7|4003.7|4017.2|4005.2|4015.7|4003.7|9
1622515860000|2021-06-01 02:51:00|4016.2|4004.2|4018.3|4006.3|4018.3|4006.3|4016.2|4004.2|1
1622515870000|2021-06-01 02:51:10|4019.1|4007.1|4018.8|4006.8|4019.3|4007.3|4017.7|4005.7|0
1622515880000|2021-06-01 02:51:20|4018.5|4006.5|4019.3|4007.3|4019.3|4007.3|4018.3|4006.3|0
1622515890000|2021-06-01 02:51:30|4020.7|4008.7|4022.1|4010.1|4022.1|4010.1|4020.7|4008.7|1
1622515900000|2021-06-01 02:51:40|4022.5|4010.5|4025.3|4013.3|4025.8|4013.8|4022.5|4010.5|1
1622515910000|2021-06-01 02:51:50|4026.3|4014.3|4026.3|4014.3|4026.7|4014.7|4025.8|4013.8|0
1622515920000|2021-06-01 02:52:00|4026.2|4014.2|4027.2|4015.2|4027.7|4015.7|4025.3|4013.3|0
1622515930000|2021-06-01 02:52:10|4027.3|4015.3|4027.3|4015.3|4027.7|4015.7|4027.3|4015.3|1
1622515940000|2021-06-01 02:52:20|4027.7|4015.7|4027.2|4015.2|4027.7|4015.7|4026.5|4014.5|0
1622515950000|2021-06-01 02:52:30|4026.8|4014.8|4026.3|4014.3|4026.8|4014.8|4026|4014|1
1622515960000|2021-06-01 02:52:40|4026.5|4014.5|4028|4016|4028|4016|4026.5|4014.5|0
1622515970000|2021-06-01 02:52:50|4027.8|4015.8|4027|4015|4027.8|4015.8|4027|4015|0
1622515980000|2021-06-01 02:53:00|4028|4016|4035.8|4023.8|4035.8|4023.8|4028|4016|2
1622515990000|2021-06-01 02:53:10|4038.1|4026.1|4041.4|4029.4|4041.4|4029.4|4038.1|4026.1|4
1622516000000|2021-06-01 02:53:20|4041.5|4029.5|4040.8|4028.8|4041.5|4029.5|4040|4028|1
1622516010000|2021-06-01 02:53:30|4040.7|4028.7|4040.5|4028.5|4041.3|4029.3|4040.3|4028.3|1
1622516020000|2021-06-01 02:53:40|4040.3|4028.3|4040.3|4028.3|4040.8|4028.8|4040.3|4028.3|0
1622516030000|2021-06-01 02:53:50|4038.7|4026.7|4040.1|4028.1|4040.5|4028.5|4038.5|4026.5|1
1622516040000|2021-06-01 02:54:00|4039.7|4027.7|4039.8|4027.8|4040.3|4028.3|4039.2|4027.2|0
1622516050000|2021-06-01 02:54:10|4040.2|4028.2|4040.8|4028.8|4041.3|4029.3|4040.2|4028.2|1
1622516060000|2021-06-01 02:54:20|4040.3|4028.3|4041.2|4029.2|4041.3|4029.3|4039.8|4027.8|0
1622516070000|2021-06-01 02:54:30|4040.8|4028.8|4039.2|4027.2|4040.8|4028.8|4039.2|4027.2|0
1622516080000|2021-06-01 02:54:40|4039.7|4027.7|4039.2|4027.2|4040.2|4028.2|4039.2|4027.2|0
1622516090000|2021-06-01 02:54:50|4038.8|4026.8|4040.7|4028.7|4040.7|4028.7|4038.7|4026.7|0
1622516100000|2021-06-01 02:55:00|4042.1|4030.1|4044.3|4032.3|4044.3|4032.3|4042.1|4030.1|0
1622516110000|2021-06-01 02:55:10|4044.7|4032.7|4044.8|4032.8|4045.3|4033.3|4044.7|4032.7|0
1622516120000|2021-06-01 02:55:20|4045.2|4033.2|4044.6|4032.6|4045.2|4033.2|4043.7|4031.7|4
1622516130000|2021-06-01 02:55:30|4043.8|4031.8|4044.8|4032.8|4044.8|4032.8|4043.6|4031.6|0
1622516140000|2021-06-01 02:55:40|4044.7|4032.7|4045.2|4033.2|4045.7|4033.7|4044.7|4032.7|0
1622516160000|2021-06-01 02:56:00|4044.8|4032.8|4043.7|4031.7|4044.8|4032.8|4043.7|4031.7|0
1622516170000|2021-06-01 02:56:10|4045.2|4033.2|4044.1|4032.1|4045.2|4033.2|4044.1|4032.1|0
1622516180000|2021-06-01 02:56:20|4044|4032|4044.6|4032.6|4045.1|4033.1|4043.1|4031.1|0
1622516190000|2021-06-01 02:56:30|4045|4033|4044.1|4032.1|4045.1|4033.1|4043.6|4031.6|0
1622516200000|2021-06-01 02:56:40|4044.5|4032.5|4047.3|4035.3|4047.3|4035.3|4044.5|4032.5|7
1622516210000|2021-06-01 02:56:50|4047.1|4035.1|4050.8|4038.8|4050.8|4038.8|4047.1|4035.1|14
1622516220000|2021-06-01 02:57:00|4050.7|4038.7|4050.2|4038.2|4051.2|4039.2|4050.2|4038.2|1
1622516230000|2021-06-01 02:57:10|4050.6|4038.6|4049.3|4037.3|4050.8|4038.8|4048.2|4036.2|0
1622516240000|2021-06-01 02:57:20|4047.8|4035.8|4046.8|4034.8|4047.8|4035.8|4046.3|4034.3|0
1622516250000|2021-06-01 02:57:30|4046.3|4034.3|4043.3|4031.3|4046.3|4034.3|4043.3|4031.3|1
1622516260000|2021-06-01 02:57:40|4042.8|4030.8|4042.3|4030.3|4042.8|4030.8|4041.3|4029.3|0
1622516270000|2021-06-01 02:57:50|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|2
1622516280000|2021-06-01 02:58:00|4044.1|4032.1|4041.7|4029.7|4044.1|4032.1|4041.7|4029.7|0
1622516290000|2021-06-01 02:58:10|4042.2|4030.2|4043.8|4031.8|4044.2|4032.2|4042.2|4030.2|0
1622516300000|2021-06-01 02:58:20|4043.7|4031.7|4041.7|4029.7|4045.7|4033.7|4041.7|4029.7|1
1622516330000|2021-06-01 02:58:50|4040.6|4028.6|4040.6|4028.6|4040.6|4028.6|4040.6|4028.6|4
1622516340000|2021-06-01 02:59:00|||||||||18
1622516350000|2021-06-01 02:59:10|4040.4|4028.4|4037.4|4025.4|4040.4|4028.4|4037.4|4025.4|0
1622516360000|2021-06-01 02:59:20|4037.1|4025.1|4033.9|4021.9|4037.1|4025.1|4033.4|4021.4|0
1622516370000|2021-06-01 02:59:30|4033.6|4021.6|4028.9|4016.9|4033.6|4021.6|4028.9|4016.9|0
1622516380000|2021-06-01 02:59:40|4029.3|4017.3|4031.3|4019.3|4031.4|4019.4|4029.3|4017.3|0
1622516390000|2021-06-01 02:59:50|4031.4|4019.4|4033.4|4021.4|4033.4|4021.4|4031.1|4019.1|0
1622516400000|2021-06-01 03:00:00|4033.1|4021.1|4035.4|4023.4|4037.4|4025.4|4032.9|4020.9|0
1622516410000|2021-06-01 03:00:10|4035.9|4023.9|4036.4|4024.4|4037.6|4025.6|4034.7|4022.7|0
1622516420000|2021-06-01 03:00:20|4036.9|4024.9|4040.1|4028.1|4040.6|4028.6|4036.9|4024.9|1
1622516430000|2021-06-01 03:00:30|4040.6|4028.6|4039.9|4027.9|4040.6|4028.6|4039.9|4027.9|0
1622516440000|2021-06-01 03:00:40|4038.4|4026.4|4037.4|4025.4|4038.4|4026.4|4037.4|4025.4|1
1622516450000|2021-06-01 03:00:50|4037.6|4025.6|4035.4|4023.4|4037.6|4025.6|4035.4|4023.4|1
1622516460000|2021-06-01 03:01:00|4035.1|4023.1|4035.9|4023.9|4035.9|4023.9|4034.9|4022.9|0
1622516470000|2021-06-01 03:01:10|4036.9|4024.9|4036.2|4024.2|4036.9|4024.9|4036.2|4024.2|2
1622516480000|2021-06-01 03:01:20|4035.8|4023.8|4036.2|4024.2|4036.2|4024.2|4035.8|4023.8|0
1622516500000|2021-06-01 03:01:40|4034.6|4022.6|4035|4023|4035|4023|4034.5|4022.5|2
1622516510000|2021-06-01 03:01:50|4034.5|4022.5|4034.4|4022.4|4034.5|4022.5|4034.4|4022.4|0
1622516520000|2021-06-01 03:02:00|4034.5|4022.5|4034|4022|4035|4023|4034|4022|1
1622516530000|2021-06-01 03:02:10|4031.7|4019.7|4031.7|4019.7|4031.7|4019.7|4031.7|4019.7|19
1622516550000|2021-06-01 03:02:30|4031.4|4019.4|4031.4|4019.4|4031.4|4019.4|4031.4|4019.4|1
1622516560000|2021-06-01 03:02:40|4032|4020|4033.5|4021.5|4033.5|4021.5|4031.7|4019.7|2
1622516590000|2021-06-01 03:03:10|||||||||5
1622516600000|2021-06-01 03:03:20|4033.9|4021.9|4032.7|4020.7|4033.9|4021.9|4032.4|4020.4|1
1622516610000|2021-06-01 03:03:30|4032.4|4020.4|4031.2|4019.2|4032.4|4020.4|4031.2|4019.2|1
1622516620000|2021-06-01 03:03:40|4031.1|4019.1|4031.1|4019.1|4031.1|4019.1|4031.1|4019.1|0
1622516640000|2021-06-01 03:04:00|4030.4|4018.4|4028.1|4016.1|4030.4|4018.4|4025.1|4013.1|0
1622516650000|2021-06-01 03:04:10|4027.4|4015.4|4028.1|4016.1|4028.1|4016.1|4027.4|4015.4|0
1622516660000|2021-06-01 03:04:20|4027.4|4015.4|4027|4015|4028|4016|4019.1|4007.1|6
1622516670000|2021-06-01 03:04:30|4027.1|4015.1|4027.6|4015.6|4027.6|4015.6|4027.1|4015.1|0
1622516680000|2021-06-01 03:04:40|4027.2|4015.2|4027.2|4015.2|4027.6|4015.6|4019.2|4007.2|6
1622516690000|2021-06-01 03:04:50|4028.1|4016.1|4026.1|4014.1|4028.1|4016.1|4025.4|4013.4|10
1622516700000|2021-06-01 03:05:00|4026.5|4014.5|4027|4015|4027.8|4015.8|4026.5|4014.5|4
1622516710000|2021-06-01 03:05:10|4027.4|4015.4|4025.2|4013.2|4027.6|4015.6|4025.2|4013.2|2
1622516720000|2021-06-01 03:05:20|4024.8|4012.8|4027|4015|4027.5|4015.5|4024.8|4012.8|1
1622516730000|2021-06-01 03:05:30|4026.9|4014.9|4025.2|4013.2|4027.1|4015.1|4025.2|4013.2|0
1622516740000|2021-06-01 03:05:40|4024.7|4012.7|4024.1|4012.1|4026.1|4014.1|4024.1|4012.1|0
1622516750000|2021-06-01 03:05:50|4023.7|4011.7|4019.2|4007.2|4023.7|4011.7|4019.2|4007.2|10
1622516760000|2021-06-01 03:06:00|4018.7|4006.7|4019|4007|4019.1|4007.1|4018.6|4006.6|3
1622516770000|2021-06-01 03:06:10|4018.6|4006.6|4019.2|4007.2|4019.2|4007.2|4018.6|4006.6|11
1622516780000|2021-06-01 03:06:20|4019.1|4007.1|4019.2|4007.2|4019.2|4007.2|4017.8|4005.8|0
1622516790000|2021-06-01 03:06:30|4021.6|4009.6|4021.9|4009.9|4022.4|4010.4|4021.6|4009.6|14
1622516800000|2021-06-01 03:06:40|4022.2|4010.2|4021.7|4009.7|4022.7|4010.7|4021.5|4009.5|0
1622516810000|2021-06-01 03:06:50|4022.1|4010.1|4022.1|4010.1|4022.1|4010.1|4021.7|4009.7|1
1622516820000|2021-06-01 03:07:00|4021.7|4009.7|4024|4012|4024|4012|4021.7|4009.7|1
1622516830000|2021-06-01 03:07:10|4023.6|4011.6|4024|4012|4024|4012|4023.2|4011.2|10
1622516840000|2021-06-01 03:07:20|4023.2|4011.2|4022.2|4010.2|4024|4012|4022.2|4010.2|5
1622516850000|2021-06-01 03:07:30|4021.7|4009.7|4021.3|4009.3|4021.7|4009.7|4021|4009|0
1622516860000|2021-06-01 03:07:40|4020.7|4008.7|4018.3|4006.3|4020.8|4008.8|4018.3|4006.3|0
1622516870000|2021-06-01 03:07:50|4018.5|4006.5|4018.5|4006.5|4018.5|4006.5|4018.5|4006.5|0
1622516880000|2021-06-01 03:08:00|4019|4007|4021.7|4009.7|4022|4010|4019|4007|3
1622516890000|2021-06-01 03:08:10|4021.3|4009.3|4021.7|4009.7|4021.7|4009.7|4021.2|4009.2|2
1622516910000|2021-06-01 03:08:30|4021.1|4009.1|4021|4009|4021.1|4009.1|4021|4009|0
1622516920000|2021-06-01 03:08:40|4020.8|4008.8|4021.1|4009.1|4021.1|4009.1|4019.6|4007.6|1
1622516940000|2021-06-01 03:09:00|4020.6|4008.6|4021.1|4009.1|4021.1|4009.1|4020.5|4008.5|0
1622516960000|2021-06-01 03:09:20|4020|4008|4020.6|4008.6|4020.6|4008.6|4020|4008|0
1622516970000|2021-06-01 03:09:30|4020.5|4008.5|4021.1|4009.1|4021.1|4009.1|4020.5|4008.5|0
1622516980000|2021-06-01 03:09:40|4020.5|4008.5|4020.5|4008.5|4021|4009|4020.5|4008.5|0
1622517000000|2021-06-01 03:10:00|4021|4009|4021.6|4009.6|4021.6|4009.6|4021|4009|0
1622517010000|2021-06-01 03:10:10|4021.3|4009.3|4021.8|4009.8|4022.2|4010.2|4021.2|4009.2|10
1622517020000|2021-06-01 03:10:20|||||||||1
1622517030000|2021-06-01 03:10:30|4021.7|4009.7|4021.8|4009.8|4021.8|4009.8|4021.7|4009.7|1
1622517040000|2021-06-01 03:10:40|4021.4|4009.4|4022.7|4010.7|4022.7|4010.7|4021.2|4009.2|9
1622517050000|2021-06-01 03:10:50|4023.1|4011.1|4022.8|4010.8|4023.3|4011.3|4022.8|4010.8|15
1622517060000|2021-06-01 03:11:00|4022.9|4010.9|4030.2|4018.2|4030.2|4018.2|4022.9|4010.9|10
1622517070000|2021-06-01 03:11:10|4030.7|4018.7|4030.7|4018.7|4030.7|4018.7|4030.7|4018.7|0
1622517080000|2021-06-01 03:11:20|4029.2|4017.2|4029.2|4017.2|4030.2|4018.2|4029.2|4017.2|0
1622517090000|2021-06-01 03:11:30|4029.1|4017.1|4029.1|4017.1|4029.1|4017.1|4028.7|4016.7|0
1622517100000|2021-06-01 03:11:40|4029.2|4017.2|4027.2|4015.2|4029.2|4017.2|4026.7|4014.7|0
1622517150000|2021-06-01 03:12:30|4027.7|4015.7|4028.7|4016.7|4028.7|4016.7|4027.7|4015.7|0
1622517160000|2021-06-01 03:12:40|4028.3|4016.3|4028.2|4016.2|4028.3|4016.3|4028.2|4016.2|0
1622517170000|2021-06-01 03:12:50|4027.7|4015.7|4027.7|4015.7|4027.7|4015.7|4027.7|4015.7|0
1622517180000|2021-06-01 03:13:00|4028.1|4016.1|4029.2|4017.2|4029.2|4017.2|4028.1|4016.1|0
1622517200000|2021-06-01 03:13:20|4028.7|4016.7|4028.7|4016.7|4028.7|4016.7|4028.7|4016.7|0
1622517210000|2021-06-01 03:13:30|4028.3|4016.3|4028.3|4016.3|4028.3|4016.3|4028.3|4016.3|0
1622517230000|2021-06-01 03:13:50|4027.9|4015.9|4024.4|4012.4|4027.9|4015.9|4024.4|4012.4|1
1622517240000|2021-06-01 03:14:00|4022.2|4010.2|4024.8|4012.8|4025.7|4013.7|4022.2|4010.2|0
1622517250000|2021-06-01 03:14:10|4025.2|4013.2|4022.2|4010.2|4025.2|4013.2|4022.1|4010.1|7
1622517260000|2021-06-01 03:14:20|4021.7|4009.7|4020.3|4008.3|4021.7|4009.7|4020.3|4008.3|4
1622517270000|2021-06-01 03:14:30|4019.9|4007.9|4021.3|4009.3|4021.5|4009.5|4019.9|4007.9|0
1622517280000|2021-06-01 03:14:40|4020.8|4008.8|4018.6|4006.6|4020.8|4008.8|4017.8|4005.8|5
1622517290000|2021-06-01 03:14:50|4018.1|4006.1|4015.9|4003.9|4018.1|4006.1|4015.9|4003.9|2
1622517300000|2021-06-01 03:15:00|4017.1|4005.1|4017.7|4005.7|4017.7|4005.7|4015.1|4003.1|1
1622517310000|2021-06-01 03:15:10|4018.2|4006.2|4018.2|4006.2|4018.4|4006.4|4017.9|4005.9|2
1622517320000|2021-06-01 03:15:20|4018.3|4006.3|4018.2|4006.2|4018.3|4006.3|4018|4006|12
1622517330000|2021-06-01 03:15:30|4018|4006|4017.4|4005.4|4018|4006|4017.4|4005.4|1
1622517340000|2021-06-01 03:15:40|4017.5|4005.5|4017.4|4005.4|4018|4006|4017.4|4005.4|0
1622517350000|2021-06-01 03:15:50|4017.8|4005.8|4017.4|4005.4|4017.8|4005.8|4017.4|4005.4|1
1622517360000|2021-06-01 03:16:00|4017.5|4005.5|4019.4|4007.4|4019.4|4007.4|4017.5|4005.5|10
1622517370000|2021-06-01 03:16:10|4019|4007|4019.3|4007.3|4019.3|4007.3|4019|4007|2
1622517380000|2021-06-01 03:16:20|4019.4|4007.4|4019.5|4007.5|4019.5|4007.5|4019.4|4007.4|9
1622517390000|2021-06-01 03:16:30|4019.4|4007.4|4019.4|4007.4|4019.4|4007.4|4019.3|4007.3|6
1622517400000|2021-06-01 03:16:40|4019.3|4007.3|4019.5|4007.5|4019.5|4007.5|4019.1|4007.1|6
1622517410000|2021-06-01 03:16:50|4019.4|4007.4|4019|4007|4019.4|4007.4|4019|4007|1
1622517420000|2021-06-01 03:17:00|4018.9|4006.9|4019.2|4007.2|4019.3|4007.3|4018.9|4006.9|15
1622517440000|2021-06-01 03:17:20|4019.5|4007.5|4019.6|4007.6|4019.6|4007.6|4019.5|4007.5|0
1622517450000|2021-06-01 03:17:30|4020.1|4008.1|4020.1|4008.1|4020.1|4008.1|4020.1|4008.1|0
1622517460000|2021-06-01 03:17:40|4019.5|4007.5|4018.6|4006.6|4019.5|4007.5|4018.6|4006.6|0
1622517470000|2021-06-01 03:17:50|4018.1|4006.1|4018.1|4006.1|4018.1|4006.1|4017.6|4005.6|0
1622517480000|2021-06-01 03:18:00|4017.8|4005.8|4015.8|4003.8|4017.8|4005.8|4015.7|4003.7|0
1622517490000|2021-06-01 03:18:10|4015.3|4003.3|4016.3|4004.3|4016.7|4004.7|4015.3|4003.3|0
1622517500000|2021-06-01 03:18:20|4016.2|4004.2|4015.8|4003.8|4016.4|4004.4|4015.3|4003.3|0
1622517510000|2021-06-01 03:18:30|4015.5|4003.5|4015.2|4003.2|4015.5|4003.5|4014.9|4002.9|1
1622517520000|2021-06-01 03:18:40|4015.3|4003.3|4016.3|4004.3|4016.3|4004.3|4015.3|4003.3|0
1622517530000|2021-06-01 03:18:50|4016.7|4004.7|4016.3|4004.3|4016.7|4004.7|4016.3|4004.3|0
1622517540000|2021-06-01 03:19:00|4015.8|4003.8|4015.7|4003.7|4016.2|4004.2|4015.7|4003.7|0
1622517550000|2021-06-01 03:19:10|4015.8|4003.8|4014.7|4002.7|4015.8|4003.8|4014.7|4002.7|3
1622517560000|2021-06-01 03:19:20|4014.3|4002.3|4014.8|4002.8|4014.8|4002.8|4014.2|4002.2|0
1622517570000|2021-06-01 03:19:30|4015.3|4003.3|4016.4|4004.4|4016.4|4004.4|4015.3|4003.3|2
1622517580000|2021-06-01 03:19:40|4015.5|4003.5|4016.4|4004.4|4016.4|4004.4|4015.5|4003.5|0
1622517590000|2021-06-01 03:19:50|4016.8|4004.8|4017.6|4005.6|4017.6|4005.6|4016.8|4004.8|0
1622517600000|2021-06-01 03:20:00|4018|4006|4019.3|4007.3|4019.3|4007.3|4018|4006|0
1622517610000|2021-06-01 03:20:10|4019.6|4007.6|4019|4007|4020.4|4008.4|4018.9|4006.9|7
1622517620000|2021-06-01 03:20:20|4019.4|4007.4|4019|4007|4020|4008|4017.5|4005.5|8
1622517630000|2021-06-01 03:20:30|4018.5|4006.5|4017.9|4005.9|4019|4007|4017.7|4005.7|2
1622517640000|2021-06-01 03:20:40|4017.7|4005.7|4017.2|4005.2|4017.7|4005.7|4017.2|4005.2|0
1622517650000|2021-06-01 03:20:50|4017.1|4005.1|4017.1|4005.1|4017.1|4005.1|4017.1|4005.1|0
1622517660000|2021-06-01 03:21:00|4017|4005|4015.3|4003.3|4017|4005|4015.3|4003.3|8
1622517670000|2021-06-01 03:21:10|4015.2|4003.2|4015.2|4003.2|4015.2|4003.2|4015.2|4003.2|0
1622517680000|2021-06-01 03:21:20|4015.4|4003.4|4015.3|4003.3|4015.4|4003.4|4015|4003|11
1622517690000|2021-06-01 03:21:30|4015.6|4003.6|4015.6|4003.6|4015.6|4003.6|4015.6|4003.6|0
1622517700000|2021-06-01 03:21:40|4016.4|4004.4|4016|4004|4016.4|4004.4|4016|4004|1
1622517720000|2021-06-01 03:22:00|4016.2|4004.2|4016|4004|4016.2|4004.2|4016|4004|0
1622517730000|2021-06-01 03:22:10|4016.7|4004.7|4016.6|4004.6|4016.7|4004.7|4016.6|4004.6|0
1622517750000|2021-06-01 03:22:30|4017.2|4005.2|4016.6|4004.6|4017.2|4005.2|4016.6|4004.6|0
1622517760000|2021-06-01 03:22:40|||||||||5
1622517770000|2021-06-01 03:22:50|4016.5|4004.5|4015.9|4003.9|4016.5|4004.5|4015.5|4003.5|0
1622517780000|2021-06-01 03:23:00|4015.4|4003.4|4015.2|4003.2|4015.4|4003.4|4015.2|4003.2|0
1622517790000|2021-06-01 03:23:10|4014.9|4002.9|4013.9|4001.9|4014.9|4002.9|4013.9|4001.9|10
1622517800000|2021-06-01 03:23:20|4013.5|4001.5|4013.1|4001.1|4013.5|4001.5|4013|4001|10
1622517810000|2021-06-01 03:23:30|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|4012.5|4000.5|10
1622517820000|2021-06-01 03:23:40|4012.5|4000.5|4012.5|4000.5|4012.5|4000.5|4012.5|4000.5|11
1622517830000|2021-06-01 03:23:50|4012.4|4000.4|4012.5|4000.5|4012.5|4000.5|4012.4|4000.4|0
1622517840000|2021-06-01 03:24:00|4013.4|4001.4|4014|4002|4014|4002|4013|4001|2
1622517850000|2021-06-01 03:24:10|4013.6|4001.6|4014.1|4002.1|4014.1|4002.1|4013.6|4001.6|0
1622517860000|2021-06-01 03:24:20|4014|4002|4014.1|4002.1|4014.1|4002.1|4014|4002|0
1622517870000|2021-06-01 03:24:30|4015.1|4003.1|4016|4004|4016|4004|4015.1|4003.1|0
1622517880000|2021-06-01 03:24:40|4015.6|4003.6|4015.1|4003.1|4015.6|4003.6|4014.6|4002.6|1
1622517890000|2021-06-01 03:24:50|||||||||3
1622517900000|2021-06-01 03:25:00|4014.7|4002.7|4013.6|4001.6|4014.7|4002.7|4013.6|4001.6|0
1622517910000|2021-06-01 03:25:10|4013.2|4001.2|4012.2|4000.2|4013.2|4001.2|4012|4000|0
1622517920000|2021-06-01 03:25:20|4012|4000|4009.2|3997.2|4012|4000|4008.7|3996.7|3
1622517930000|2021-06-01 03:25:30|4008.7|3996.7|4008.6|3996.6|4008.7|3996.7|4007.7|3995.7|0
1622517940000|2021-06-01 03:25:40|4009|3997|4009.6|3997.6|4009.6|3997.6|4009|3997|0
1622517950000|2021-06-01 03:25:50|4010.4|3998.4|4010.1|3998.1|4010.6|3998.6|4009.6|3997.6|0
1622517960000|2021-06-01 03:26:00|4009.7|3997.7|4010|3998|4010.6|3998.6|4009.7|3997.7|0
1622517970000|2021-06-01 03:26:10|4010.1|3998.1|4010.3|3998.3|4010.3|3998.3|4010.1|3998.1|0
1622517980000|2021-06-01 03:26:20|4010.7|3998.7|4010.7|3998.7|4010.8|3998.8|4010.2|3998.2|0
1622517990000|2021-06-01 03:26:30|4010.6|3998.6|4009.2|3997.2|4011|3999|4009.2|3997.2|1
1622518000000|2021-06-01 03:26:40|||||||||1
1622518010000|2021-06-01 03:26:50|4010.1|3998.1|4009.3|3997.3|4010.1|3998.1|4009.2|3997.2|0
1622518020000|2021-06-01 03:27:00|4009.7|3997.7|4008.8|3996.8|4009.7|3997.7|4008.8|3996.8|1
1622518030000|2021-06-01 03:27:10|4010.6|3998.6|4010.6|3998.6|4011.6|3999.6|4010.6|3998.6|3
1622518040000|2021-06-01 03:27:20|4011|3999|4010.7|3998.7|4011|3999|4010.6|3998.6|0
1622518050000|2021-06-01 03:27:30|4010.6|3998.6|4010.5|3998.5|4010.6|3998.6|4010.5|3998.5|1
1622518060000|2021-06-01 03:27:40|4010.9|3998.9|4008.8|3996.8|4010.9|3998.9|4008.8|3996.8|20
1622518070000|2021-06-01 03:27:50|4008.6|3996.6|4004.2|3992.2|4008.6|3996.6|4004.2|3992.2|23
1622518080000|2021-06-01 03:28:00|4003.1|3991.1|4001.8|3989.8|4003.1|3991.1|4001.8|3989.8|3
1622518090000|2021-06-01 03:28:10|4001.7|3989.7|3999.5|3987.5|4002.5|3990.5|3999.5|3987.5|14
1622518100000|2021-06-01 03:28:20|3998.7|3986.7|3992.9|3972.9|3999.5|3987.5|3992.9|3972.9|6
1622518110000|2021-06-01 03:28:30|3992.5|3972.5|3994.3|3974.3|3994.3|3974.3|3990.1|3972.1|2
1622518120000|2021-06-01 03:28:40|3994.8|3974.8|3996.5|3984.5|3996.9|3984.9|3993.6|3973.6|9
1622518130000|2021-06-01 03:28:50|3995|3983|3994.8|3982.8|3996.5|3984.5|3994.8|3982.8|0
1622518140000|2021-06-01 03:29:00|3994.5|3982.5|3994.1|3982.1|3996.5|3984.5|3992.6|3980.6|7
1622518150000|2021-06-01 03:29:10|3992.6|3980.6|3993.7|3981.7|3994.3|3982.3|3992.6|3980.6|0
1622518160000|2021-06-01 03:29:20|3994.2|3982.2|3994.2|3982.2|3994.2|3982.2|3994.2|3982.2|0
1622518170000|2021-06-01 03:29:30|3994.1|3982.1|3992.6|3980.6|3994.1|3982.1|3992.2|3980.2|6
1622518180000|2021-06-01 03:29:40|3992|3980|3991.8|3979.8|3992.5|3980.5|3991.8|3979.8|3
1622518190000|2021-06-01 03:29:50|3991.3|3979.3|3992|3980|3992.5|3980.5|3991.3|3979.3|2
1622518200000|2021-06-01 03:30:00|3991.8|3979.8|3992.5|3980.5|3993|3981|3988.3|3972.3|5
1622518210000|2021-06-01 03:30:10|3991.8|3979.8|3990.7|3978.7|3991.8|3979.8|3990.3|3978.3|3
1622518220000|2021-06-01 03:30:20|3990.6|3978.6|3990.6|3978.6|3990.6|3978.6|3990.3|3978.3|2
1622518230000|2021-06-01 03:30:30|3990.7|3978.7|3991.5|3979.5|3991.5|3979.5|3990.7|3978.7|1
1622518240000|2021-06-01 03:30:40|3991.8|3979.8|3990.5|3978.5|3991.8|3979.8|3990.5|3978.5|0
1622518250000|2021-06-01 03:30:50|3990.1|3978.1|3991.6|3979.6|3991.6|3979.6|3990.1|3978.1|0
1622518260000|2021-06-01 03:31:00|3993|3981|3995|3983|3995|3983|3993|3981|1
1622518270000|2021-06-01 03:31:10|3995.6|3983.6|3995.3|3983.3|3995.6|3983.6|3995.2|3983.2|3
1622518280000|2021-06-01 03:31:20|3995.2|3983.2|3995.1|3983.1|3996.1|3984.1|3995.1|3983.1|4
1622518290000|2021-06-01 03:31:30|3995.8|3983.8|3994.8|3982.8|3995.8|3983.8|3994.8|3982.8|1
1622518300000|2021-06-01 03:31:40|3994.9|3982.9|3994.8|3982.8|3994.9|3982.9|3994.8|3982.8|5
1622518310000|2021-06-01 03:31:50|3994.1|3982.1|3992.9|3980.9|3994.1|3982.1|3992.9|3980.9|0
1622518320000|2021-06-01 03:32:00|3992.8|3980.8|3990.6|3978.6|3992.8|3980.8|3990.6|3978.6|0
1622518330000|2021-06-01 03:32:10|3990.7|3978.7|3990.1|3978.1|3990.7|3978.7|3989.9|3977.9|0
1622518340000|2021-06-01 03:32:20|3991.2|3979.2|3991.2|3979.2|3991.2|3979.2|3991.2|3979.2|3
1622518350000|2021-06-01 03:32:30|3990.2|3978.2|3990.6|3978.6|3991.5|3979.5|3990.1|3978.1|0
1622518370000|2021-06-01 03:32:50|3991.2|3979.2|3991.2|3979.2|3991.2|3979.2|3991.2|3979.2|1
1622518380000|2021-06-01 03:33:00|3990.6|3978.6|3989.6|3977.6|3990.6|3978.6|3989.6|3977.6|2
1622518390000|2021-06-01 03:33:10|3989.2|3977.2|3989.8|3977.8|3989.8|3977.8|3989.1|3977.1|0
1622518400000|2021-06-01 03:33:20|3990.7|3978.7|3990.8|3978.8|3990.8|3978.8|3990.4|3978.4|0
1622518410000|2021-06-01 03:33:30|3989.9|3977.9|3991.6|3979.6|3991.6|3979.6|3989.8|3977.8|3
1622518450000|2021-06-01 03:34:10|3992|3980|3991.6|3979.6|3992|3980|3991.6|3979.6|0
1622518460000|2021-06-01 03:34:20|3992|3980|3992|3980|3992.5|3980.5|3991.6|3979.6|0
1622518470000|2021-06-01 03:34:30|3992.3|3980.3|3993.2|3981.2|3993.2|3981.2|3992.3|3980.3|0
1622518480000|2021-06-01 03:34:40|3992.8|3980.8|3992.7|3980.7|3992.8|3980.8|3992.7|3980.7|0
1622518490000|2021-06-01 03:34:50|3992.8|3980.8|3993.2|3981.2|3993.2|3981.2|3992.8|3980.8|0
1622518500000|2021-06-01 03:35:00|3992.8|3980.8|3993.2|3981.2|3993.2|3981.2|3992.2|3980.2|0
1622518510000|2021-06-01 03:35:10|3992.8|3980.8|3992.8|3980.8|3992.8|3980.8|3992.8|3980.8|0
1622518520000|2021-06-01 03:35:20|3993.2|3981.2|3992.8|3980.8|3993.2|3981.2|3992.2|3980.2|0
1622518540000|2021-06-01 03:35:40|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|0
1622518550000|2021-06-01 03:35:50|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|0
1622518580000|2021-06-01 03:36:20|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|0
1622518590000|2021-06-01 03:36:30|3992.2|3980.2|3992.6|3980.6|3992.6|3980.6|3992.2|3980.2|0
1622518600000|2021-06-01 03:36:40|3992.2|3980.2|3992.5|3980.5|3992.5|3980.5|3992.2|3980.2|0
1622518610000|2021-06-01 03:36:50|3992|3980|3992.6|3980.6|3992.7|3980.7|3992|3980|0
1622518620000|2021-06-01 03:37:00|3992.7|3980.7|3992.2|3980.2|3992.7|3980.7|3992.2|3980.2|0
1622518640000|2021-06-01 03:37:20|3992.7|3980.7|3993.1|3981.1|3993.1|3981.1|3992.6|3980.6|0
1622518650000|2021-06-01 03:37:30|3992.7|3980.7|3992.7|3980.7|3992.8|3980.8|3992.2|3980.2|0
1622518660000|2021-06-01 03:37:40|3992.6|3980.6|3992.6|3980.6|3992.9|3980.9|3992.2|3980.2|0
1622518670000|2021-06-01 03:37:50|3992.2|3980.2|3991.9|3979.9|3992.4|3980.4|3991.6|3979.6|0
1622518680000|2021-06-01 03:38:00|3991.6|3979.6|3991.9|3979.9|3991.9|3979.9|3991.6|3979.6|0
1622518690000|2021-06-01 03:38:10|3992.3|3980.3|3992.6|3980.6|3992.6|3980.6|3992.3|3980.3|2
1622518710000|2021-06-01 03:38:30|3992.3|3980.3|3992.2|3980.2|3993.2|3981.2|3992.2|3980.2|2
1622518720000|2021-06-01 03:38:40|3992.4|3980.4|3992.2|3980.2|3992.4|3980.4|3991.7|3979.7|0
1622518730000|2021-06-01 03:38:50|3992.7|3980.7|3992.8|3980.8|3992.8|3980.8|3992.7|3980.7|0
1622518740000|2021-06-01 03:39:00|3992.2|3980.2|3992.2|3980.2|3992.7|3980.7|3992.2|3980.2|0
1622518750000|2021-06-01 03:39:10|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|9
1622518760000|2021-06-01 03:39:20|3991.2|3979.2|3990.6|3978.6|3991.2|3979.2|3990.6|3978.6|2
1622518770000|2021-06-01 03:39:30|||||||||1
1622518780000|2021-06-01 03:39:40|3990.3|3978.3|3984.1|3972.1|3990.3|3978.3|3982.1|3970.1|27
1622518790000|2021-06-01 03:39:50|3982.5|3970.5|3984.6|3972.6|3984.7|3972.7|3982.5|3970.5|4
1622518800000|2021-06-01 03:40:00|3984.4|3972.4|3982.8|3970.8|3985.6|3973.6|3982.8|3970.8|1
1622518810000|2021-06-01 03:40:10|3984.4|3972.4|3982.1|3970.1|3984.4|3972.4|3981.6|3969.6|16
1622518820000|2021-06-01 03:40:20|3982.3|3970.3|3981.3|3969.3|3982.3|3970.3|3981.3|3969.3|13
1622518830000|2021-06-01 03:40:30|3980.2|3968.2|3981.2|3969.2|3981.6|3969.6|3980.1|3968.1|2
1622518840000|2021-06-01 03:40:40|3981.1|3969.1|3981.6|3969.6|3981.6|3969.6|3981.1|3969.1|0
1622518850000|2021-06-01 03:40:50|3981.1|3969.1|3980.4|3968.4|3981.1|3969.1|3980.4|3968.4|0
1622518860000|2021-06-01 03:41:00|3980.1|3968.1|3977.8|3965.8|3980.1|3968.1|3977.4|3965.4|0
1622518870000|2021-06-01 03:41:10|3977.4|3965.4|3972.6|3960.6|3977.4|3965.4|3972.6|3960.6|6
1622518880000|2021-06-01 03:41:20|3972.7|3960.7|3974.3|3962.3|3975.6|3963.6|3972.7|3960.7|1
1622518890000|2021-06-01 03:41:30|3974.4|3962.4|3973.2|3961.2|3974.4|3962.4|3973.2|3961.2|2
1622518900000|2021-06-01 03:41:40|3973.6|3961.6|3971.7|3959.7|3973.7|3961.7|3971.3|3959.3|7
1622518910000|2021-06-01 03:41:50|3971.6|3959.6|3971.8|3959.8|3972.2|3960.2|3971.1|3959.1|4
1622518920000|2021-06-01 03:42:00|3971.7|3959.7|3974.8|3962.8|3974.9|3962.9|3971.4|3959.4|5
1622518930000|2021-06-01 03:42:10|3974.3|3962.3|3976.3|3964.3|3976.3|3964.3|3974.3|3962.3|0
1622518940000|2021-06-01 03:42:20|3976.8|3964.8|3976.9|3964.9|3977.1|3965.1|3976.7|3964.7|0
1622518950000|2021-06-01 03:42:30|3977.1|3965.1|3976.9|3964.9|3977.1|3965.1|3976.6|3964.6|0
1622518960000|2021-06-01 03:42:40|3975.9|3963.9|3973.9|3961.9|3975.9|3963.9|3973.9|3961.9|0
1622518970000|2021-06-01 03:42:50|3974.4|3962.4|3972.9|3960.9|3974.4|3962.4|3972.9|3960.9|0
1622518980000|2021-06-01 03:43:00|3973.7|3961.7|3973.9|3961.9|3973.9|3961.9|3973.7|3961.7|0
1622518990000|2021-06-01 03:43:10|3974.2|3962.2|3973.3|3961.3|3975.1|3963.1|3972.9|3960.9|2
1622519000000|2021-06-01 03:43:20|3974.1|3962.1|3972.1|3960.1|3974.2|3962.2|3971.5|3959.5|7
1622519010000|2021-06-01 03:43:30|3972|3960|3972.2|3960.2|3972.2|3960.2|3972|3960|0
1622519020000|2021-06-01 03:43:40|3972.1|3960.1|3971.7|3959.7|3972.1|3960.1|3971.7|3959.7|0
1622519030000|2021-06-01 03:43:50|3971.6|3959.6|3966.8|3954.8|3971.6|3959.6|3966.8|3954.8|6
1622519040000|2021-06-01 03:44:00|3965.1|3953.1|3963.5|3951.5|3965.1|3953.1|3963|3951|12
1622519050000|2021-06-01 03:44:10|3964.6|3952.6|3961.8|3949.8|3964.6|3952.6|3961.5|3949.5|5
1622519060000|2021-06-01 03:44:20|3961.2|3949.2|3960.6|3948.6|3961.2|3949.2|3960.6|3948.6|6
1622519070000|2021-06-01 03:44:30|3960.5|3948.5|3958.7|3946.7|3960.5|3948.5|3958.6|3946.6|12
1622519080000|2021-06-01 03:44:40|3958.6|3946.6|3958|3946|3959.9|3947.9|3958|3946|5
1622519090000|2021-06-01 03:44:50|3956.6|3944.6|3947.9|3935.9|3957.5|3945.5|3947|3935|11
1622519100000|2021-06-01 03:45:00|3947.6|3935.6|3943.2|3931.2|3947.6|3935.6|3941.7|3929.7|5
1622519110000|2021-06-01 03:45:10|3942.2|3930.2|3941.3|3929.3|3942.2|3930.2|3940.6|3928.6|5
1622519120000|2021-06-01 03:45:20|3941|3929|3941.8|3929.8|3941.8|3929.8|3941|3929|1
1622519130000|2021-06-01 03:45:30|3941.5|3929.5|3946|3934|3946|3934|3941.5|3929.5|2
1622519140000|2021-06-01 03:45:40|3945.8|3933.8|3943.5|3931.5|3946.8|3934.8|3943.5|3931.5|0
1622519150000|2021-06-01 03:45:50|3943.8|3931.8|3948.6|3936.6|3950.3|3938.3|3943.8|3931.8|0
1622519160000|2021-06-01 03:46:00|3948.2|3936.2|3952.1|3940.1|3952.1|3940.1|3947.9|3935.9|4
1622519170000|2021-06-01 03:46:10|3952.2|3940.2|3953.9|3941.9|3954.6|3942.6|3952.2|3940.2|12
1622519180000|2021-06-01 03:46:20|3954.8|3942.8|3955.2|3943.2|3955.8|3943.8|3953.9|3941.9|9
1622519190000|2021-06-01 03:46:30|3955.3|3943.3|3960.2|3948.2|3960.2|3948.2|3955.3|3943.3|17
1622519200000|2021-06-01 03:46:40|3962.2|3950.2|3955.7|3943.7|3962.2|3950.2|3955.7|3943.7|5
1622519210000|2021-06-01 03:46:50|3956|3944|3953.7|3941.7|3956.2|3944.2|3953.3|3941.3|0
1622519220000|2021-06-01 03:47:00|3954.2|3942.2|3954.2|3942.2|3954.2|3942.2|3954.2|3942.2|0
1622519230000|2021-06-01 03:47:10|3954.5|3942.5|3953.3|3941.3|3954.7|3942.7|3953.3|3941.3|0
1622519240000|2021-06-01 03:47:20|3953.7|3941.7|3955.2|3943.2|3955.2|3943.2|3953.7|3941.7|0
1622519250000|2021-06-01 03:47:30|3955.7|3943.7|3956.5|3944.5|3956.5|3944.5|3955.3|3943.3|1
1622519260000|2021-06-01 03:47:40|3956|3944|3953.2|3941.2|3956|3944|3953.2|3941.2|0
1622519270000|2021-06-01 03:47:50|3954.5|3942.5|3954.8|3942.8|3955.8|3943.8|3954.5|3942.5|0
1622519280000|2021-06-01 03:48:00|3955.2|3943.2|3955.5|3943.5|3955.5|3943.5|3955|3943|0
1622519290000|2021-06-01 03:48:10|3954.9|3942.9|3955.5|3943.5|3955.5|3943.5|3954.8|3942.8|0
1622519300000|2021-06-01 03:48:20|3955.9|3943.9|3957.3|3945.3|3957.3|3945.3|3955.9|3943.9|0
1622519310000|2021-06-01 03:48:30|3957.6|3945.6|3959.3|3947.3|3959.3|3947.3|3957.6|3945.6|2
1622519320000|2021-06-01 03:48:40|3958.9|3946.9|3959.9|3947.9|3960.5|3948.5|3958.8|3946.8|1
1622519330000|2021-06-01 03:48:50|3959.8|3947.8|3961.3|3949.3|3961.3|3949.3|3959.2|3947.2|9
1622519340000|2021-06-01 03:49:00|3959.7|3947.7|3957.2|3945.2|3959.7|3947.7|3957.2|3945.2|1
1622519350000|2021-06-01 03:49:10|3956.8|3944.8|3960.7|3948.7|3960.7|3948.7|3956.8|3944.8|4
1622519360000|2021-06-01 03:49:20|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|0
1622519370000|2021-06-01 03:49:30|3961.2|3949.2|3963|3951|3963|3951|3961.2|3949.2|0
1622519380000|2021-06-01 03:49:40|3963.5|3951.5|3962.5|3950.5|3963.5|3951.5|3962.5|3950.5|0
1622519390000|2021-06-01 03:49:50|3962.8|3950.8|3961.5|3949.5|3962.8|3950.8|3961.5|3949.5|0
1622519400000|2021-06-01 03:50:00|3961.2|3949.2|3959.9|3947.9|3961.2|3949.2|3959.9|3947.9|0
1622519410000|2021-06-01 03:50:10|3959.5|3947.5|3956.2|3944.2|3959.5|3947.5|3956.2|3944.2|7
1622519420000|2021-06-01 03:50:20|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.2|3944.2|0
1622519430000|2021-06-01 03:50:30|3956.2|3944.2|3954.5|3942.5|3956.2|3944.2|3954.5|3942.5|0
1622519440000|2021-06-01 03:50:40|3954.9|3942.9|3953.9|3941.9|3954.9|3942.9|3953.9|3941.9|8
1622519450000|2021-06-01 03:50:50|3953.8|3941.8|3949.8|3937.8|3953.8|3941.8|3949.4|3937.4|6
1622519460000|2021-06-01 03:51:00|3949.5|3937.5|3948|3936|3949.5|3937.5|3948|3936|12
1622519470000|2021-06-01 03:51:10|3947|3935|3946.4|3934.4|3947|3935|3946.4|3934.4|0
1622519480000|2021-06-01 03:51:20|3946.8|3934.8|3947|3935|3947|3935|3946.8|3934.8|0
1622519490000|2021-06-01 03:51:30|3946.9|3934.9|3947.4|3935.4|3947.5|3935.5|3946.5|3934.5|12
1622519500000|2021-06-01 03:51:40|3947|3935|3950.7|3938.7|3950.7|3938.7|3947|3935|1
1622519510000|2021-06-01 03:51:50|3950.4|3938.4|3950.7|3938.7|3950.7|3938.7|3950.2|3938.2|0
1622519520000|2021-06-01 03:52:00|3951|3939|3951.7|3939.7|3952.2|3940.2|3951|3939|0
1622519530000|2021-06-01 03:52:10|3951.3|3939.3|3951.4|3939.4|3951.4|3939.4|3950.5|3938.5|0
1622519540000|2021-06-01 03:52:20|3951.5|3939.5|3951.9|3939.9|3952.2|3940.2|3951.5|3939.5|1
1622519550000|2021-06-01 03:52:30|3951.5|3939.5|3951.7|3939.7|3951.7|3939.7|3951.5|3939.5|2
1622519560000|2021-06-01 03:52:40|3953.5|3941.5|3952.8|3940.8|3953.5|3941.5|3952.8|3940.8|0
1622519570000|2021-06-01 03:52:50|3952.9|3940.9|3952.9|3940.9|3953.4|3941.4|3952.9|3940.9|0
1622519580000|2021-06-01 03:53:00|3954|3942|3953.9|3941.9|3954|3942|3953.6|3941.6|0
1622519590000|2021-06-01 03:53:10|3953.8|3941.8|3953.8|3941.8|3953.9|3941.9|3953.8|3941.8|0
1622519600000|2021-06-01 03:53:20|3953.9|3941.9|3955|3943|3956|3944|3953.9|3941.9|0
1622519610000|2021-06-01 03:53:30|3955.5|3943.5|3955.1|3943.1|3955.5|3943.5|3955.1|3943.1|3
1622519620000|2021-06-01 03:53:40|3955.5|3943.5|3955.6|3943.6|3955.8|3943.8|3955.5|3943.5|0
1622519630000|2021-06-01 03:53:50|3956|3944|3957.8|3945.8|3957.8|3945.8|3956|3944|17
1622519640000|2021-06-01 03:54:00|3956.6|3944.6|3959.1|3947.1|3959.1|3947.1|3956.6|3944.6|0
1622519650000|2021-06-01 03:54:10|3959.6|3947.6|3961.6|3949.6|3961.8|3949.8|3959.4|3947.4|0
1622519660000|2021-06-01 03:54:20|3961.8|3949.8|3960.6|3948.6|3961.8|3949.8|3959.8|3947.8|0
1622519670000|2021-06-01 03:54:30|3961|3949|3961|3949|3961.9|3949.9|3961|3949|0
1622519680000|2021-06-01 03:54:40|3961.9|3949.9|3961.5|3949.5|3961.9|3949.9|3961.5|3949.5|0
1622519690000|2021-06-01 03:54:50|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|0
1622519700000|2021-06-01 03:55:00|3961.5|3949.5|3963|3951|3963.8|3951.8|3961.5|3949.5|0
1622519710000|2021-06-01 03:55:10|3963.5|3951.5|3964|3952|3964|3952|3963|3951|0
1622519720000|2021-06-01 03:55:20|3964.1|3952.1|3966.4|3954.4|3966.4|3954.4|3964.1|3952.1|0
1622519730000|2021-06-01 03:55:30|3967.1|3955.1|3971|3959|3971|3959|3967.1|3955.1|0
1622519740000|2021-06-01 03:55:40|3971.4|3959.4|3971|3959|3972.4|3960.4|3969.6|3957.6|4
1622519750000|2021-06-01 03:55:50|3970.2|3958.2|3970.4|3958.4|3970.9|3958.9|3970|3958|0
1622519760000|2021-06-01 03:56:00|3970.5|3958.5|3974.5|3962.5|3974.5|3962.5|3969.5|3957.5|0
1622519770000|2021-06-01 03:56:10|3974.9|3962.9|3970.3|3958.3|3974.9|3962.9|3970.3|3958.3|0
1622519780000|2021-06-01 03:56:20|3969.5|3957.5|3969.5|3957.5|3969.6|3957.6|3969.5|3957.5|0
1622519790000|2021-06-01 03:56:30|3969.4|3957.4|3971|3959|3971|3959|3969.4|3957.4|1
1622519830000|2021-06-01 03:57:10|3971.4|3959.4|3973.1|3961.1|3973.1|3961.1|3971.4|3959.4|0
1622519840000|2021-06-01 03:57:20|3974|3962|3973.1|3961.1|3974|3962|3973.1|3961.1|0
1622519850000|2021-06-01 03:57:30|3972.7|3960.7|3975.1|3963.1|3975.1|3963.1|3972.6|3960.6|0
1622519860000|2021-06-01 03:57:40|3975|3963|3975|3963|3975.5|3963.5|3975|3963|0
1622519870000|2021-06-01 03:57:50|3975.5|3963.5|3975.6|3963.6|3976|3964|3975.5|3963.5|0
1622519880000|2021-06-01 03:58:00|3976.1|3964.1|3977|3965|3977.5|3965.5|3976.1|3964.1|0
1622519890000|2021-06-01 03:58:10|3976.2|3964.2|3975.5|3963.5|3976.2|3964.2|3975.5|3963.5|0
1622519900000|2021-06-01 03:58:20|3976.6|3964.6|3978.5|3966.5|3978.5|3966.5|3976.6|3964.6|0
1622519910000|2021-06-01 03:58:30|3978.1|3966.1|3979.6|3967.6|3979.6|3967.6|3978.1|3966.1|0
1622519920000|2021-06-01 03:58:40|3979.4|3967.4|3979.2|3967.2|3979.4|3967.4|3979.2|3967.2|0
1622519930000|2021-06-01 03:58:50|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|3979.7|3967.7|0
1622519940000|2021-06-01 03:59:00|3979.2|3967.2|3979.1|3967.1|3979.2|3967.2|3979.1|3967.1|0
1622519950000|2021-06-01 03:59:10|3978.7|3966.7|3982.8|3970.8|3982.8|3970.8|3978.5|3966.5|4
1622519980000|2021-06-01 03:59:40|3983.3|3971.3|3983.8|3971.8|3983.8|3971.8|3983.3|3971.3|0
1622519990000|2021-06-01 03:59:50|3983.4|3971.4|3983.3|3971.3|3983.8|3971.8|3982.8|3970.8|1
1622520000000|2021-06-01 04:00:00|3983.4|3971.4|3982.8|3970.8|3983.8|3971.8|3982.8|3970.8|1
1622520010000|2021-06-01 04:00:10|||||||||1
1622520020000|2021-06-01 04:00:20|3983.3|3971.3|3982.8|3970.8|3983.3|3971.3|3982.8|3970.8|0
1622520030000|2021-06-01 04:00:30|||||||||1
1622520060000|2021-06-01 04:01:00|3982|3970|3981.6|3969.6|3982|3970|3981.6|3969.6|0
1622520070000|2021-06-01 04:01:10|3983.5|3971.5|3986.5|3974.5|3986.5|3974.5|3983.1|3971.1|0
1622520080000|2021-06-01 04:01:20|3986|3974|3985.5|3973.5|3987.3|3975.3|3985.5|3973.5|0
1622520090000|2021-06-01 04:01:30|3985.6|3973.6|3985.6|3973.6|3985.7|3973.7|3985.5|3973.5|0
1622520100000|2021-06-01 04:01:40|3985.7|3973.7|3991.6|3979.6|3991.6|3979.6|3985.7|3973.7|1
1622520110000|2021-06-01 04:01:50|3992|3980|3992.6|3980.6|3992.6|3980.6|3992|3980|0
1622520120000|2021-06-01 04:02:00|3994.1|3982.1|3992.6|3980.6|3995|3983|3992.6|3980.6|2
1622520130000|2021-06-01 04:02:10|3992.1|3980.1|3987.5|3975.5|3992.1|3980.1|3987.5|3975.5|4
1622520140000|2021-06-01 04:02:20|3987.1|3975.1|3988.1|3976.1|3988.1|3976.1|3987|3975|2
1622520150000|2021-06-01 04:02:30|3987.6|3975.6|3988.1|3976.1|3990.1|3978.1|3987.6|3975.6|1
1622520160000|2021-06-01 04:02:40|3988.6|3976.6|3987.5|3975.5|3989|3977|3987|3975|1
1622520170000|2021-06-01 04:02:50|3987.9|3975.9|3989.6|3977.6|3989.6|3977.6|3987.5|3975.5|4
1622520180000|2021-06-01 04:03:00|3988.7|3976.7|3990.6|3978.6|3990.6|3978.6|3988.1|3976.1|0
1622520190000|2021-06-01 04:03:10|||||||||1
1622520200000|2021-06-01 04:03:20|||||||||1
1622520230000|2021-06-01 04:03:50|3989.4|3977.4|3987.4|3975.4|3989.4|3977.4|3987.4|3975.4|0
1622520250000|2021-06-01 04:04:10|3986.2|3974.2|3981.6|3969.6|3986.2|3974.2|3981.6|3969.6|0
1622520260000|2021-06-01 04:04:20|3980.8|3968.8|3977.1|3965.1|3980.8|3968.8|3977.1|3965.1|4
1622520270000|2021-06-01 04:04:30|3976.6|3964.6|3976.1|3964.1|3978.5|3966.5|3976|3964|5
1622520280000|2021-06-01 04:04:40|3976|3964|3975.5|3963.5|3976.6|3964.6|3975.5|3963.5|0
1622520290000|2021-06-01 04:04:50|3975.6|3963.6|3975|3963|3975.9|3963.9|3975|3963|0
1622520300000|2021-06-01 04:05:00|3973.8|3961.8|3972|3960|3973.8|3961.8|3972|3960|1
1622520310000|2021-06-01 04:05:10|||||||||1
1622520320000|2021-06-01 04:05:20|3970.7|3958.7|3970|3958|3971.6|3959.6|3970|3958|10
1622520330000|2021-06-01 04:05:30|3971|3959|3969.5|3957.5|3971|3959|3969.5|3957.5|1
1622520340000|2021-06-01 04:05:40|3969|3957|3976.5|3960.5|3976.5|3960.5|3969|3957|0
1622520350000|2021-06-01 04:05:50|3976.9|3960.9|3974.1|3962.1|3976.9|3963.7|3974|3960.5|0
1622520360000|2021-06-01 04:06:00|3972.6|3960.6|3973|3961|3973|3961|3970.8|3958.8|1
1622520380000|2021-06-01 04:06:20|3972.5|3960.5|3972|3960|3972.5|3960.5|3972|3960|0
1622520390000|2021-06-01 04:06:30|3973|3961|3973|3961|3973|3961|3973|3961|0
1622520400000|2021-06-01 04:06:40|3973.5|3961.5|3973.6|3961.6|3974.5|3962.5|3973.5|3961.5|0
1622520410000|2021-06-01 04:06:50|3972.6|3960.6|3972.5|3960.5|3972.6|3960.6|3972.2|3960.2|0
1622520420000|2021-06-01 04:07:00|3972.6|3960.6|3974.1|3962.1|3974.1|3962.1|3972.6|3960.6|0
1622520430000|2021-06-01 04:07:10|3973.7|3961.7|3973.6|3961.6|3973.7|3961.7|3973.6|3961.6|0
1622520450000|2021-06-01 04:07:30|3974.1|3962.1|3974.6|3962.6|3974.6|3962.6|3974.1|3962.1|0
1622520460000|2021-06-01 04:07:40|3975.1|3963.1|3976.6|3964.6|3976.6|3964.6|3975.1|3963.1|0
1622520470000|2021-06-01 04:07:50|3977|3965|3977.1|3965.1|3977.1|3965.1|3976.6|3964.6|0
1622520480000|2021-06-01 04:08:00|3977.5|3965.5|3977.6|3965.6|3977.6|3965.6|3977.5|3965.5|0
1622520490000|2021-06-01 04:08:10|3976.6|3964.6|3977.1|3965.1|3977.1|3965.1|3976.6|3964.6|0
1622520500000|2021-06-01 04:08:20|3976.3|3964.3|3976.1|3964.1|3976.6|3964.6|3976.1|3964.1|0
1622520520000|2021-06-01 04:08:40|3975.6|3963.6|3975.6|3963.6|3975.6|3963.6|3975.6|3963.6|0
1622520530000|2021-06-01 04:08:50|3975.7|3963.7|3976.6|3964.6|3977.1|3965.1|3975.7|3963.7|0
1622520540000|2021-06-01 04:09:00|3976.2|3964.2|3976.2|3964.2|3976.2|3964.2|3976.2|3964.2|0
1622520550000|2021-06-01 04:09:10|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|0
1622520560000|2021-06-01 04:09:20|3976.2|3964.2|3976.2|3964.2|3976.6|3964.6|3976.1|3964.1|3
1622520570000|2021-06-01 04:09:30|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|1
1622520580000|2021-06-01 04:09:40|3978|3966|3979|3967|3979.4|3967.4|3978|3966|4
1622520590000|2021-06-01 04:09:50|3978.6|3966.6|3980|3968|3980|3968|3978.1|3966.1|0
1622520600000|2021-06-01 04:10:00|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|0
1622520610000|2021-06-01 04:10:10|3980|3968|3980|3968|3980|3968|3980|3968|1
1622520620000|2021-06-01 04:10:20|3980.4|3968.4|3981.2|3969.2|3981.2|3969.2|3980.4|3968.4|0
1622520630000|2021-06-01 04:10:30|3980.9|3968.9|3980.9|3968.9|3980.9|3968.9|3980.5|3968.5|0
1622520640000|2021-06-01 04:10:40|3981|3969|3982.4|3970.4|3982.4|3970.4|3981|3969|0
1622520650000|2021-06-01 04:10:50|3982.5|3970.5|3990.7|3978.7|3990.7|3978.7|3982.5|3970.5|1
1622520660000|2021-06-01 04:11:00|3990.4|3978.4|3989.4|3977.4|3990.4|3978.4|3988.9|3976.9|0
1622520670000|2021-06-01 04:11:10|3989.3|3977.3|3988.8|3976.8|3989.8|3977.8|3988.3|3976.3|0
1622520680000|2021-06-01 04:11:20|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|0
1622520690000|2021-06-01 04:11:30|3989.2|3977.2|3988.3|3976.3|3989.2|3977.2|3988|3976|1
1622520700000|2021-06-01 04:11:40|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|0
1622520710000|2021-06-01 04:11:50|3987.3|3975.3|3983.8|3971.8|3987.3|3975.3|3983.8|3971.8|0
1622520720000|2021-06-01 04:12:00|3984.2|3972.2|3984|3972|3984.8|3972.8|3983.8|3971.8|0
1622520730000|2021-06-01 04:12:10|3983.3|3971.3|3981.3|3969.3|3983.3|3971.3|3981.2|3969.2|0
1622520740000|2021-06-01 04:12:20|3980.8|3968.8|3980.3|3968.3|3980.8|3968.8|3980.3|3968.3|0
1622520750000|2021-06-01 04:12:30|3979.8|3967.8|3977.5|3965.5|3979.8|3967.8|3977.5|3965.5|0
1622520760000|2021-06-01 04:12:40|3979.3|3967.3|3977.3|3965.3|3979.3|3967.3|3977.3|3965.3|0
1622520770000|2021-06-01 04:12:50|3976.8|3964.8|3976|3964|3976.8|3964.8|3975.5|3963.5|0
1622520780000|2021-06-01 04:13:00|3975.5|3963.5|3977.5|3965.5|3977.5|3965.5|3975|3963|0
1622520790000|2021-06-01 04:13:10|3978|3966|3977.5|3965.5|3978|3966|3977.5|3965.5|0
1622520800000|2021-06-01 04:13:20|3978|3966|3981.5|3969.5|3981.5|3969.5|3978|3966|0
1622520810000|2021-06-01 04:13:30|3981.8|3969.8|3983.5|3971.5|3983.5|3971.5|3981.8|3969.8|0
1622520820000|2021-06-01 04:13:40|3983.8|3971.8|3985.5|3973.5|3986.2|3974.2|3983.8|3971.8|0
1622520830000|2021-06-01 04:13:50|3986|3974|3985|3973|3986|3974|3985|3973|0
1622520840000|2021-06-01 04:14:00|3985.5|3973.5|3985.5|3973.5|3985.5|3973.5|3985.5|3973.5|0
1622520850000|2021-06-01 04:14:10|3985.8|3973.8|3985.5|3973.5|3986|3974|3985.5|3973.5|0
1622520860000|2021-06-01 04:14:20|3985.1|3973.1|3985|3973|3985.1|3973.1|3985|3973|0
1622520870000|2021-06-01 04:14:30|3984.6|3972.6|3983|3971|3984.6|3972.6|3983|3971|0
1622520880000|2021-06-01 04:14:40|3983.6|3971.6|3984.6|3972.6|3985|3973|3983.5|3971.5|0
1622520890000|2021-06-01 04:14:50|3985.1|3973.1|3985.1|3973.1|3985.1|3973.1|3984.6|3972.6|0
1622520900000|2021-06-01 04:15:00|3985.8|3973.8|3986.1|3974.1|3986.1|3974.1|3985.8|3973.8|0
1622520910000|2021-06-01 04:15:10|3987|3975|3987.5|3975.5|3987.5|3975.5|3986.1|3974.1|0
1622520920000|2021-06-01 04:15:20|3987.8|3975.8|3989|3977|3989.3|3977.3|3987.8|3975.8|0
1622520930000|2021-06-01 04:15:30|3988.8|3976.8|3990.5|3978.5|3990.8|3978.8|3988.8|3976.8|4
1622520940000|2021-06-01 04:15:40|3989.5|3977.5|3988.3|3976.3|3989.5|3977.5|3988|3976|0
1622520950000|2021-06-01 04:15:50|3988.5|3976.5|3988|3976|3989.6|3977.6|3988|3976|2
1622520960000|2021-06-01 04:16:00|3987.2|3975.2|3986.5|3974.5|3987.5|3975.5|3986|3974|0
1622520970000|2021-06-01 04:16:10|3986.1|3974.1|3986.1|3974.1|3986.1|3974.1|3986.1|3974.1|0
1622520980000|2021-06-01 04:16:20|3986|3974|3987|3975|3987|3975|3986|3974|0
1622520990000|2021-06-01 04:16:30|3986.2|3974.2|3986.1|3974.1|3988.5|3974.2|3986.1|3972.5|0
1622521000000|2021-06-01 04:16:40|3986.8|3974.8|3987|3975|3987|3975|3986.1|3974.1|0
1622521010000|2021-06-01 04:16:50|3986.1|3974.1|3987|3975|3987|3975|3986.1|3974.1|6
1622521020000|2021-06-01 04:17:00|3986.1|3974.1|3983.5|3971.5|3986.1|3974.1|3983.5|3971.5|0
1622521030000|2021-06-01 04:17:10|3984.3|3972.3|3983.8|3971.8|3984.3|3972.3|3983.8|3971.8|10
1622521040000|2021-06-01 04:17:20|3983.7|3971.7|3983.3|3971.3|3983.7|3971.7|3983.3|3971.3|0
1622521050000|2021-06-01 04:17:30|3983|3971|3983.7|3971.7|3983.7|3971.7|3982.8|3970.8|0
1622521060000|2021-06-01 04:17:40|3983.3|3971.3|3986.8|3974.8|3986.8|3974.8|3983.3|3971.3|0
1622521070000|2021-06-01 04:17:50|3985.2|3973.2|3984.5|3972.5|3985.2|3973.2|3984.5|3972.5|0
1622521080000|2021-06-01 04:18:00|3983.8|3971.8|3982.8|3970.8|3983.8|3971.8|3982.8|3970.8|0
1622521090000|2021-06-01 04:18:10|3983.3|3971.3|3980.6|3968.6|3985.5|3972.8|3980.6|3968|0
1622521100000|2021-06-01 04:18:20|3981|3969|3985.3|3969.3|3985.3|3969.3|3981|3968.1|0
1622521110000|2021-06-01 04:18:30|3986.1|3970.1|3986.3|3974.3|3986.3|3974.3|3984.8|3970.1|0
1622521120000|2021-06-01 04:18:40|3986.7|3974.7|3988.1|3976.1|3989.2|3976.1|3986.7|3973.2|0
1622521130000|2021-06-01 04:18:50|3988.6|3976.6|3990.5|3978.5|3990.5|3978.5|3987.8|3975.8|0
1622521140000|2021-06-01 04:19:00|3991|3979|3991.1|3979.1|3991.1|3979.1|3990.5|3978.5|19
1622521150000|2021-06-01 04:19:10|3990.5|3978.5|3991.3|3979.3|3991.5|3979.5|3988.8|3976.8|12
1622521160000|2021-06-01 04:19:20|3991.7|3979.7|3991.1|3979.1|3992.1|3980.1|3991.1|3979.1|1
1622521170000|2021-06-01 04:19:30|3991.6|3979.6|3991.2|3979.2|3991.6|3979.6|3991.2|3979.2|0
1622521180000|2021-06-01 04:19:40|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|1
1622521190000|2021-06-01 04:19:50|3990.3|3978.3|3990.3|3978.3|3990.3|3978.3|3990.3|3978.3|2
1622521200000|2021-06-01 04:20:00|3989.9|3977.9|3986.9|3974.9|3990.3|3978.3|3986.9|3974.9|2
1622521210000|2021-06-01 04:20:10|3987.4|3975.4|3986.3|3974.3|3987.4|3975.4|3985.9|3973.9|0
1622521230000|2021-06-01 04:20:30|3987.1|3975.1|3987.3|3975.3|3987.3|3975.3|3987.1|3975.1|0
1622521240000|2021-06-01 04:20:40|3986.3|3974.3|3986.3|3974.3|3986.3|3974.3|3986.3|3974.3|0
1622521250000|2021-06-01 04:20:50|3987.1|3975.1|3987.3|3975.3|3987.4|3975.4|3987.1|3975.1|0
1622521260000|2021-06-01 04:21:00|3987.4|3975.4|3987.3|3975.3|3987.6|3975.6|3987.1|3975.1|0
1622521270000|2021-06-01 04:21:10|3989.4|3977.4|3986.3|3974.3|3989.4|3977.4|3986.3|3974.3|0
1622521280000|2021-06-01 04:21:20|||||||||4
1622521290000|2021-06-01 04:21:30|3985.9|3973.9|3985.9|3973.9|3986.4|3974.4|3984.9|3972.9|0
1622521300000|2021-06-01 04:21:40|3986.4|3974.4|3985.9|3973.9|3986.4|3974.4|3985.6|3973.6|0
1622521310000|2021-06-01 04:21:50|3985.6|3973.6|3985.4|3973.4|3985.6|3973.6|3985.4|3973.4|0
1622521320000|2021-06-01 04:22:00|3985.9|3973.9|3985.9|3973.9|3986.4|3974.4|3985.8|3973.8|2
1622521330000|2021-06-01 04:22:10|3986.7|3974.7|3986.8|3974.8|3986.9|3974.9|3986.3|3974.3|2
1622521340000|2021-06-01 04:22:20|3986.9|3974.9|3989.4|3977.4|3989.4|3977.4|3986.9|3974.9|0
1622521350000|2021-06-01 04:22:30|3988.9|3976.9|3991.2|3979.2|3991.3|3979.3|3988.9|3976.9|2
1622521360000|2021-06-01 04:22:40|3990.7|3978.7|3990.2|3978.2|3991.2|3979.2|3990.2|3978.2|0
1622521370000|2021-06-01 04:22:50|3989.7|3977.7|3989.7|3977.7|3990.1|3978.1|3989.7|3977.7|0
1622521400000|2021-06-01 04:23:20|3989.6|3977.6|3990.7|3978.7|3991.2|3979.2|3989.6|3977.6|1
1622521420000|2021-06-01 04:23:40|3990.6|3978.6|3990.6|3978.6|3990.6|3978.6|3990.6|3978.6|0
1622521430000|2021-06-01 04:23:50|3990.2|3978.2|3990.1|3978.1|3990.6|3978.6|3990.1|3978.1|0
1622521440000|2021-06-01 04:24:00|3990|3978|3988.2|3976.2|3990|3978|3988.2|3976.2|1
1622521450000|2021-06-01 04:24:10|3987.8|3975.8|3987.7|3975.7|3987.8|3975.8|3987.7|3975.7|0
1622521460000|2021-06-01 04:24:20|3987.3|3975.3|3986.7|3974.7|3987.3|3975.3|3986.7|3974.7|0
1622521470000|2021-06-01 04:24:30|3986.3|3974.3|3983.3|3971.3|3986.3|3974.3|3983.3|3971.3|0
1622521480000|2021-06-01 04:24:40|3982.9|3970.9|3981.9|3969.9|3983.3|3971.3|3981.9|3969.9|0
1622521490000|2021-06-01 04:24:50|3980.2|3968.2|3977.9|3965.9|3980.2|3968.2|3977.9|3965.9|0
1622521500000|2021-06-01 04:25:00|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|3976.9|3964.9|0
1622521510000|2021-06-01 04:25:10|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.2|3965.2|0
1622521520000|2021-06-01 04:25:20|3977.4|3965.4|3978.3|3966.3|3978.3|3966.3|3976.3|3964.3|0
1622521530000|2021-06-01 04:25:30|3979.1|3967.1|3979.8|3967.8|3981.3|3969.3|3979.1|3967.1|0
1622521540000|2021-06-01 04:25:40|3979.4|3967.4|3979.8|3967.8|3979.8|3967.8|3979.3|3967.3|0
1622521550000|2021-06-01 04:25:50|3979.4|3967.4|3984.8|3972.8|3985.8|3973.8|3979.3|3967.3|0
1622521560000|2021-06-01 04:26:00|3984.7|3972.7|3984.3|3972.3|3984.7|3972.7|3984.3|3972.3|0
1622521570000|2021-06-01 04:26:10|3984.2|3972.2|3983.8|3971.8|3984.2|3972.2|3983.4|3971.4|0
1622521590000|2021-06-01 04:26:30|3984.8|3972.8|3984.3|3972.3|3984.8|3972.8|3983.7|3971.7|0
1622521600000|2021-06-01 04:26:40|3983.9|3971.9|3983.9|3971.9|3983.9|3971.9|3983.9|3971.9|2
1622521610000|2021-06-01 04:26:50|3983.6|3971.6|3983.9|3971.9|3983.9|3971.9|3983.4|3971.4|4
1622521620000|2021-06-01 04:27:00|3983.4|3971.4|3982.9|3970.9|3983.4|3971.4|3982.9|3970.9|0
1622521630000|2021-06-01 04:27:10|3983.3|3971.3|3983.1|3971.1|3983.3|3971.3|3983.1|3971.1|1
1622521640000|2021-06-01 04:27:20|3983.6|3971.6|3985.1|3973.1|3985.1|3973.1|3983.6|3971.6|0
1622521670000|2021-06-01 04:27:50|3984.6|3972.6|3985.1|3973.1|3985.1|3973.1|3984.6|3972.6|0
1622521680000|2021-06-01 04:28:00|3984.6|3972.6|3984.6|3972.6|3984.6|3972.6|3983.6|3971.6|0
1622521690000|2021-06-01 04:28:10|3983.8|3971.8|3983.1|3971.1|3983.8|3971.8|3983.1|3971.1|0
1622521700000|2021-06-01 04:28:20|3982.6|3970.6|3982.6|3970.6|3982.6|3970.6|3982.6|3970.6|0
1622521710000|2021-06-01 04:28:30|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|3982|3970|0
1622521730000|2021-06-01 04:28:50|3982.9|3970.9|3983.5|3971.5|3983.5|3971.5|3982.9|3970.9|0
1622521740000|2021-06-01 04:29:00|3983.2|3971.2|3983|3971|3983.2|3971.2|3983|3971|0
1622521750000|2021-06-01 04:29:10|3982.7|3970.7|3982.9|3970.9|3983|3971|3982.5|3970.5|1
1622521760000|2021-06-01 04:29:20|3983.3|3971.3|3983.9|3971.9|3983.9|3971.9|3982.9|3970.9|0
1622521780000|2021-06-01 04:29:40|3983.4|3971.4|3983.4|3971.4|3983.4|3971.4|3983.4|3971.4|0
1622521790000|2021-06-01 04:29:50|3984.7|3972.7|3983|3971|3985.4|3973.4|3983|3971|19
1622529000000|2021-06-01 06:30:00|3989.8|3973.8|3989.5|3977.5|3989.8|3977.8|3989.3|3973.3|1
1622529010000|2021-06-01 06:30:10|3990|3978|3990|3978|3990|3978|3988.5|3976.5|0
1622529020000|2021-06-01 06:30:20|3990.1|3978.1|3992.9|3980.9|3992.9|3980.9|3990.1|3978.1|0
1622529030000|2021-06-01 06:30:30|3993|3981|3992|3980|3993.5|3981.5|3992|3980|0
1622529040000|2021-06-01 06:30:40|3992.6|3980.6|3994.3|3982.3|3994.3|3982.3|3992.6|3980.6|0
1622529050000|2021-06-01 06:30:50|3995.3|3983.3|3999.3|3983.3|3999.3|3984.9|3995.3|3983.1|0
1622529060000|2021-06-01 06:31:00|3997.6|3985.6|3998.9|3986.9|3999.6|3987.6|3997.3|3985.3|0
1622529070000|2021-06-01 06:31:10|3999.6|3987.6|4005.1|3993.1|4005.1|3993.1|3999.6|3987.6|5
1622529080000|2021-06-01 06:31:20|4005.3|3993.3|4006.6|3994.6|4006.6|3994.6|4005.1|3993.1|0
1622529090000|2021-06-01 06:31:30|4006.8|3994.8|4005.8|3993.8|4007.3|3995.3|4005.8|3993.8|0
1622529100000|2021-06-01 06:31:40|4004.6|3992.6|4004.4|3992.4|4004.6|3992.6|4003.4|3991.4|6
1622529110000|2021-06-01 06:31:50|4004|3992|4003.4|3991.4|4004|3992|4003.4|3991.4|1
1622529120000|2021-06-01 06:32:00|4002.3|3990.3|4000.3|3988.3|4002.3|3990.3|4000.3|3988.3|1
1622529130000|2021-06-01 06:32:10|4000.6|3988.6|4002.6|3990.6|4002.6|3990.6|4000.3|3988.3|0
1622529140000|2021-06-01 06:32:20|4001.5|3989.5|4003.6|3991.6|4003.6|3991.6|4001.1|3989.1|0
1622529150000|2021-06-01 06:32:30|4004|3992|4002.6|3990.6|4004.5|3992.5|4002.6|3990.6|0
1622529160000|2021-06-01 06:32:40|4003.1|3991.1|4001.8|3989.8|4003.5|3991.5|4001.8|3989.8|0
1622529170000|2021-06-01 06:32:50|4002.1|3990.1|4001.3|3989.3|4002.5|3990.5|4001.3|3989.3|0
1622529180000|2021-06-01 06:33:00|4001.1|3989.1|4000.8|3988.8|4001.6|3989.6|4000.8|3988.8|0
1622529190000|2021-06-01 06:33:10|4001.1|3989.1|4002.3|3990.3|4002.3|3990.3|4000.6|3988.6|0
1622529200000|2021-06-01 06:33:20|4002.6|3990.6|4004.1|3992.1|4004.1|3992.1|4002.6|3990.6|0
1622529210000|2021-06-01 06:33:30|4004|3992|4003.6|3991.6|4004|3992|4003.6|3991.6|0
1622529220000|2021-06-01 06:33:40|4004.1|3992.1|4005.5|3993.5|4005.5|3993.5|4004.1|3992.1|0
1622529230000|2021-06-01 06:33:50|4005.6|3993.6|4007.1|3995.1|4007.1|3995.1|4005.6|3993.6|0
1622529240000|2021-06-01 06:34:00|4006.8|3994.8|4006.6|3994.6|4007.5|3995.5|4006.6|3994.6|1
1622529250000|2021-06-01 06:34:10|4007.1|3995.1|4007.1|3995.1|4007.1|3995.1|4007.1|3995.1|0
1622529260000|2021-06-01 06:34:20|4005.9|3993.9|4006.6|3994.6|4006.6|3994.6|4005|3993|1
1622529270000|2021-06-01 06:34:30|4006.1|3994.1|4006.1|3994.1|4006.6|3994.6|4006.1|3994.1|0
1622529280000|2021-06-01 06:34:40|4005.8|3993.8|4005.3|3993.3|4005.8|3993.8|4005.3|3993.3|0
1622529290000|2021-06-01 06:34:50|4004.6|3992.6|4003.8|3991.8|4004.6|3992.6|4003.8|3991.8|0
1622529300000|2021-06-01 06:35:00|4002.6|3990.6|4003.6|3991.6|4003.8|3991.8|4002.6|3990.6|0
1622529310000|2021-06-01 06:35:10|4003.1|3991.1|4002.6|3990.6|4003.1|3991.1|4002.6|3990.6|0
1622529320000|2021-06-01 06:35:20|4001.3|3989.3|4001.3|3989.3|4001.3|3989.3|4000.8|3988.8|0
1622529330000|2021-06-01 06:35:30|4000.8|3988.8|4000.3|3988.3|4000.8|3988.8|4000.3|3988.3|0
1622529340000|2021-06-01 06:35:40|3999.9|3987.9|3999.3|3987.3|3999.9|3987.9|3999.3|3987.3|0
1622529350000|2021-06-01 06:35:50|3998.3|3986.3|3997.5|3985.5|3998.3|3986.3|3997.4|3985.4|0
1622529360000|2021-06-01 06:36:00|3997.4|3985.4|3997.4|3985.4|3997.4|3985.4|3997.4|3985.4|0
1622529370000|2021-06-01 06:36:10|3997.2|3985.2|3994.9|3982.9|3997.2|3985.2|3994.9|3982.9|0
1622529380000|2021-06-01 06:36:20|3994.5|3982.5|3994.9|3982.9|3994.9|3982.9|3994|3982|0
1622529390000|2021-06-01 06:36:30|3995.5|3983.5|3996.9|3984.9|3996.9|3984.9|3995|3983|0
1622529400000|2021-06-01 06:36:40|3997|3985|3996|3984|3997|3985|3994.4|3982.4|0
1622529410000|2021-06-01 06:36:50|3996.4|3984.4|3996.5|3984.5|3996.5|3984.5|3996.4|3984.4|0
1622529420000|2021-06-01 06:37:00|3996.1|3984.1|3996|3984|3996.1|3984.1|3996|3984|0
1622529430000|2021-06-01 06:37:10|3996.4|3984.4|3996.5|3984.5|3996.5|3984.5|3996.4|3984.4|0
1622529440000|2021-06-01 06:37:20|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|2
1622529450000|2021-06-01 06:37:30|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|0
1622529460000|2021-06-01 06:37:40|3993.9|3981.9|3994|3982|3994|3982|3993.9|3981.9|0
1622529470000|2021-06-01 06:37:50|3994.5|3982.5|3998.5|3986.5|3999|3987|3994.5|3982.5|0
1622529480000|2021-06-01 06:38:00|3999|3987|4000.1|3988.1|4000.1|3988.1|3998.5|3986.5|0
1622529490000|2021-06-01 06:38:10|4000.5|3988.5|4001.1|3989.1|4001.1|3989.1|4000.5|3988.5|3
1622529500000|2021-06-01 06:38:20|4001.4|3989.4|4003|3991|4003|3991|4001.4|3989.4|2
1622529510000|2021-06-01 06:38:30|4003.5|3991.5|4004.5|3992.5|4004.5|3992.5|4003.5|3991.5|0
1622529520000|2021-06-01 06:38:40|4004.9|3992.9|4003.5|3991.5|4005.4|3993.4|4003.5|3991.5|0
1622529530000|2021-06-01 06:38:50|4004|3992|4004.5|3992.5|4004.5|3992.5|4004|3992|0
1622529540000|2021-06-01 06:39:00|4003.5|3991.5|4002.9|3990.9|4004.5|3992.5|4002.5|3990.5|0
1622529550000|2021-06-01 06:39:10|4003.2|3991.2|4004.4|3992.4|4004.5|3992.5|4003|3991|0
1622529560000|2021-06-01 06:39:20|4004.5|3992.5|4007.4|3995.4|4007.4|3995.4|4004.5|3992.5|0
1622529570000|2021-06-01 06:39:30|4007.5|3995.5|4012.9|4000.9|4012.9|4000.9|4007.5|3995.5|6
1622529580000|2021-06-01 06:39:40|4012.4|4000.4|4014.5|4002.5|4014.5|4002.5|4011.5|3999.5|0
1622529590000|2021-06-01 06:39:50|4014.1|4002.1|4013|4001|4014.4|4002.4|4011.5|3999.5|0
1622529600000|2021-06-01 06:40:00|4013.1|4001.1|4011.5|3999.5|4013.5|4001.5|4011.5|3999.5|0
1622529610000|2021-06-01 06:40:10|4012|4000|4012.5|4000.5|4012.5|4000.5|4011.9|3999.9|0
1622529620000|2021-06-01 06:40:20|4012|4000|4013.5|4001.5|4013.5|4001.5|4011.6|3999.6|0
1622529630000|2021-06-01 06:40:30|4015|4003|4014.5|4002.5|4015.5|4003.5|4014.5|4002.5|0
1622529640000|2021-06-01 06:40:40|4015.4|4003.4|4015.5|4003.5|4015.9|4003.9|4014.5|4002.5|2
1622529650000|2021-06-01 06:40:50|4015.1|4003.1|4019.5|4007.5|4019.5|4007.5|4015|4003|0
1622529660000|2021-06-01 06:41:00|4019.9|4007.9|4020.6|4008.6|4021|4009|4019.9|4007.9|1
1622529670000|2021-06-01 06:41:10|4021|4009|4021.9|4009.9|4021.9|4009.9|4020.5|4008.5|4
1622529680000|2021-06-01 06:41:20|4021.5|4009.5|4020.9|4008.9|4021.9|4009.9|4020.5|4008.5|0
1622529690000|2021-06-01 06:41:30|4021|4009|4021.5|4009.5|4021.5|4009.5|4020.5|4008.5|0
1622529700000|2021-06-01 06:41:40|4021|4009|4021.5|4009.5|4022|4010|4020.5|4008.5|0
1622529710000|2021-06-01 06:41:50|4021|4009|4024.9|4012.9|4024.9|4012.9|4021|4009|0
1622529720000|2021-06-01 06:42:00|4025|4013|4025.5|4013.5|4025.9|4013.9|4024.6|4012.6|0
1622529730000|2021-06-01 06:42:10|4024.6|4012.6|4024.5|4012.5|4025.9|4013.9|4024.5|4012.5|1
1622529740000|2021-06-01 06:42:20|4023.5|4011.5|4024|4012|4024.5|4012.5|4023|4011|0
1622529750000|2021-06-01 06:42:30|4023.6|4011.6|4021.5|4009.5|4024.5|4012.5|4021.5|4009.5|0
1622529760000|2021-06-01 06:42:40|4021.1|4009.1|4020.5|4008.5|4021.1|4009.1|4020.5|4008.5|0
1622529770000|2021-06-01 06:42:50|4020.1|4008.1|4020|4008|4020.1|4008.1|4018.7|4006.7|0
1622529780000|2021-06-01 06:43:00|4020.4|4008.4|4022|4010|4022|4010|4019.7|4007.7|1
1622529790000|2021-06-01 06:43:10|4021.6|4009.6|4024.5|4012.5|4024.5|4012.5|4021.6|4009.6|0
1622529800000|2021-06-01 06:43:20|4024.9|4012.9|4025.5|4013.5|4025.5|4013.5|4024.9|4012.9|0
1622529810000|2021-06-01 06:43:30|4025|4013|4025|4013|4025|4013|4025|4013|0
1622529820000|2021-06-01 06:43:40|4025.5|4013.5|4026|4014|4026|4014|4025.5|4013.5|1
1622529830000|2021-06-01 06:43:50|4026.4|4014.4|4024.1|4012.1|4026.5|4014.5|4023.1|4011.1|1
1622529840000|2021-06-01 06:44:00|4023.1|4011.1|4023|4011|4023.1|4011.1|4023|4011|2
1622529850000|2021-06-01 06:44:10|4022.2|4010.2|4020.6|4008.6|4022.5|4010.5|4020.6|4008.6|2
1622529860000|2021-06-01 06:44:20|4020.1|4008.1|4018|4006|4020.1|4008.1|4017.5|4005.5|0
1622529880000|2021-06-01 06:44:40|4017.6|4005.6|4017|4005|4017.6|4005.6|4017|4005|0
1622529890000|2021-06-01 06:44:50|4017.4|4005.4|4016.1|4004.1|4017.4|4005.4|4016.1|4004.1|0
1622529900000|2021-06-01 06:45:00|4016|4004|4016|4004|4017|4005|4015.4|4003.4|0
1622529910000|2021-06-01 06:45:10|4016.4|4004.4|4017.1|4005.1|4017.5|4005.5|4016.4|4004.4|18
1622529920000|2021-06-01 06:45:20|4017.6|4005.6|4019.1|4007.1|4019.1|4007.1|4017.6|4005.6|0
1622529930000|2021-06-01 06:45:30|4019.5|4007.5|4020.2|4008.2|4020.2|4008.2|4019.5|4007.5|0
1622529940000|2021-06-01 06:45:40|4020.6|4008.6|4022.7|4010.7|4022.7|4010.7|4020.6|4008.6|0
1622529950000|2021-06-01 06:45:50|4022.3|4010.3|4023|4011|4023|4011|4022.2|4010.2|0
1622529960000|2021-06-01 06:46:00|4023.1|4011.1|4022.6|4010.6|4023.1|4011.1|4022.6|4010.6|0
1622529970000|2021-06-01 06:46:10|4022.7|4010.7|4020.1|4008.1|4022.7|4010.7|4020.1|4008.1|2
1622529980000|2021-06-01 06:46:20|4020.2|4008.2|4021.2|4009.2|4021.2|4009.2|4019.7|4007.7|0
1622529990000|2021-06-01 06:46:30|4020.7|4008.7|4018.8|4006.8|4020.7|4008.7|4018.8|4006.8|2
1622530000000|2021-06-01 06:46:40|4018.3|4006.3|4017|4005|4018.3|4006.3|4017|4005|3
1622530010000|2021-06-01 06:46:50|4017.3|4005.3|4017|4005|4017.5|4005.5|4017|4005|1
1622530020000|2021-06-01 06:47:00|4017.5|4005.5|4016.5|4004.5|4017.5|4005.5|4016|4004|0
1622530030000|2021-06-01 06:47:10|4016|4004|4016|4004|4016|4004|4016|4004|0
1622530040000|2021-06-01 06:47:20|4016.5|4004.5|4015.2|4003.2|4016.5|4004.5|4015.2|4003.2|2
1622530060000|2021-06-01 06:47:40|4015.7|4003.7|4016.3|4004.3|4016.4|4004.4|4014.8|4002.8|1
1622530070000|2021-06-01 06:47:50|4015.6|4003.6|4016.6|4004.6|4017.1|4005.1|4015.6|4003.6|4
1622530080000|2021-06-01 06:48:00|4016.2|4004.2|4016.6|4004.6|4016.6|4004.6|4016.2|4004.2|0
1622530090000|2021-06-01 06:48:10|4015.6|4003.6|4015.6|4003.6|4015.6|4003.6|4015.6|4003.6|0
1622530100000|2021-06-01 06:48:20|4015.2|4003.2|4015.2|4003.2|4015.2|4003.2|4015.2|4003.2|0
1622530130000|2021-06-01 06:48:50|4014.8|4002.8|4011.7|3999.7|4014.8|4002.8|4011.7|3999.7|0
1622530140000|2021-06-01 06:49:00|4012.2|4000.2|4009.2|3997.2|4012.2|4000.2|4009.2|3997.2|0
1622530150000|2021-06-01 06:49:10|4007.6|3995.6|4006.7|3994.7|4008.1|3996.1|4006.7|3994.7|0
1622530160000|2021-06-01 06:49:20|4007.1|3995.1|4006|3994|4007.1|3995.1|4005.6|3993.6|0
1622530170000|2021-06-01 06:49:30|4006.6|3994.6|4007.5|3995.5|4007.5|3995.5|4006.6|3994.6|0
1622530180000|2021-06-01 06:49:40|4007|3995|4006.2|3994.2|4007.5|3995.5|4005.8|3993.8|1
1622530190000|2021-06-01 06:49:50|4005.8|3993.8|4006.7|3994.7|4007.1|3995.1|4005.8|3993.8|0
1622530200000|2021-06-01 06:50:00|4006.3|3994.3|4005.2|3993.2|4006.3|3994.3|4005.2|3993.2|0
1622530210000|2021-06-01 06:50:10|4005.7|3993.7|4004.7|3992.7|4005.7|3993.7|4004.7|3992.7|0
1622530220000|2021-06-01 06:50:20|4004.2|3992.2|4004.2|3992.2|4004.7|3992.7|4004.2|3992.2|0
1622530230000|2021-06-01 06:50:30|4003.3|3991.3|4001.9|3989.9|4003.3|3991.3|4001.9|3989.9|0
1622530240000|2021-06-01 06:50:40|4000.6|3988.6|4000.2|3988.2|4000.6|3988.6|4000.2|3988.2|0
1622530250000|2021-06-01 06:50:50|4000.6|3988.6|4001.2|3989.2|4001.2|3989.2|4000.6|3988.6|0
1622530260000|2021-06-01 06:51:00|4000.8|3988.8|4001.2|3989.2|4001.2|3989.2|4000.8|3988.8|0
1622530270000|2021-06-01 06:51:10|4000.8|3988.8|4000.7|3988.7|4000.8|3988.8|4000.7|3988.7|0
1622530280000|2021-06-01 06:51:20|4001.4|3989.4|4004.9|3992.9|4004.9|3992.9|4000.7|3988.7|4
1622530290000|2021-06-01 06:51:30|4005.3|3993.3|4005.9|3993.9|4007.1|3995.1|4005.3|3993.3|0
1622530300000|2021-06-01 06:51:40|4006.3|3994.3|4008.1|3996.1|4008.1|3996.1|4006.3|3994.3|0
1622530310000|2021-06-01 06:51:50|4008.6|3996.6|4008.6|3996.6|4008.6|3996.6|4008.6|3996.6|0
1622530320000|2021-06-01 06:52:00|4008.9|3996.9|4011.9|3999.9|4011.9|3999.9|4008.9|3996.9|0
1622530330000|2021-06-01 06:52:10|4012.7|4000.7|4011.1|3999.1|4012.9|4000.9|4010.9|3998.9|0
1622530340000|2021-06-01 06:52:20|4011.3|3999.3|4011.7|3999.7|4012.3|4000.3|4011.3|3999.3|0
1622530350000|2021-06-01 06:52:30|4011.8|3999.8|4012.3|4000.3|4012.3|4000.3|4011.3|3999.3|1
1622530360000|2021-06-01 06:52:40|4011.9|3999.9|4011.7|3999.7|4011.9|3999.9|4010.9|3998.9|0
1622530370000|2021-06-01 06:52:50|4011.8|3999.8|4009.8|3997.8|4012.3|4000.3|4009.8|3997.8|0
1622530380000|2021-06-01 06:53:00|4010.2|3998.2|4008.8|3996.8|4010.3|3998.3|4008.8|3996.8|0
1622530390000|2021-06-01 06:53:10|4007.4|3995.4|4007.4|3995.4|4007.4|3995.4|4007.4|3995.4|0
1622530400000|2021-06-01 06:53:20|4007.8|3995.8|4007.3|3995.3|4007.8|3995.8|4007.3|3995.3|0
1622530410000|2021-06-01 06:53:30|4006.9|3994.9|4007.3|3995.3|4007.3|3995.3|4006.9|3994.9|0
1622530420000|2021-06-01 06:53:40|4007.7|3995.7|4009.1|3997.1|4009.1|3997.1|4007.7|3995.7|0
1622530430000|2021-06-01 06:53:50|4009.3|3997.3|4009.3|3997.3|4009.3|3997.3|4009.3|3997.3|0
1622530470000|2021-06-01 06:54:30|4009.7|3997.7|4009.7|3997.7|4009.7|3997.7|4009.7|3997.7|0
1622530480000|2021-06-01 06:54:40|4009.8|3997.8|4008.9|3996.9|4009.8|3997.8|4008.9|3996.9|0
1622530490000|2021-06-01 06:54:50|4009.3|3997.3|4009.3|3997.3|4009.3|3997.3|4009.3|3997.3|0
1622530500000|2021-06-01 06:55:00|4010.8|3998.8|4010.4|3998.4|4010.9|3998.9|4009.9|3997.9|0
1622530510000|2021-06-01 06:55:10|4009.9|3997.9|4009.6|3997.6|4009.9|3997.9|4009.4|3997.4|0
1622530520000|2021-06-01 06:55:20|4009.8|3997.8|4009.4|3997.4|4009.8|3997.8|4009.4|3997.4|0
1622530540000|2021-06-01 06:55:40|4008.7|3996.7|4007.9|3995.9|4008.7|3996.7|4007.9|3995.9|0
1622530550000|2021-06-01 06:55:50|4008.7|3996.7|4011.7|3999.7|4011.7|3999.7|4008.7|3996.7|7
1622530560000|2021-06-01 06:56:00|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|0
1622530570000|2021-06-01 06:56:10|4011.8|3999.8|4011.7|3999.7|4011.9|3999.9|4011.7|3999.7|5
1622530580000|2021-06-01 06:56:20|4011.1|3999.1|4008.6|3996.6|4011.1|3999.1|4007.8|3995.8|28
1622530590000|2021-06-01 06:56:30|4008.2|3996.2|4008.2|3996.2|4008.2|3996.2|4008.2|3996.2|0
1622530600000|2021-06-01 06:56:40|4008.3|3996.3|4008.3|3996.3|4008.3|3996.3|4008.3|3996.3|0
1622530610000|2021-06-01 06:56:50|4009.1|3997.1|4008.2|3996.2|4009.8|3997.8|4008.2|3996.2|0
1622530620000|2021-06-01 06:57:00|4008.3|3996.3|4008.3|3996.3|4008.3|3996.3|4008.3|3996.3|0
1622530630000|2021-06-01 06:57:10|4008.7|3996.7|4007.6|3995.6|4008.7|3996.7|4007.6|3995.6|0
1622530640000|2021-06-01 06:57:20|||||||||1
1622530650000|2021-06-01 06:57:30|4006.1|3994.1|4006.7|3994.7|4007.2|3995.2|4006.1|3994.1|2
1622530660000|2021-06-01 06:57:40|4007.1|3995.1|4007.1|3995.1|4007.7|3995.7|4007.1|3995.1|0
1622530670000|2021-06-01 06:57:50|4006.1|3994.1|4006.7|3994.7|4006.7|3994.7|4006.1|3994.1|0
1622530680000|2021-06-01 06:58:00|4006.3|3994.3|4006.1|3994.1|4006.7|3994.7|4006.1|3994.1|0
1622530690000|2021-06-01 06:58:10|4005.7|3993.7|4005.7|3993.7|4005.7|3993.7|4005.7|3993.7|0
1622530700000|2021-06-01 06:58:20|4006.1|3994.1|4006.6|3994.6|4006.6|3994.6|4006.1|3994.1|1
1622530710000|2021-06-01 06:58:30|4006.2|3994.2|4006.1|3994.1|4006.2|3994.2|4006.1|3994.1|0
1622530730000|2021-06-01 06:58:50|4006.4|3994.4|4006.8|3994.8|4006.8|3994.8|4006.4|3994.4|3
1622530750000|2021-06-01 06:59:10|4007.1|3995.1|4005.8|3993.8|4007.1|3995.1|4005.8|3993.8|1
1622530760000|2021-06-01 06:59:20|4005.9|3993.9|4005.4|3993.4|4006.4|3994.4|4005.4|3993.4|2
1622530770000|2021-06-01 06:59:30|4005.9|3993.9|4005.9|3993.9|4005.9|3993.9|4005.9|3993.9|0
1622530780000|2021-06-01 06:59:40|4007.6|3995.6|4007.8|3995.8|4007.8|3995.8|4007.6|3995.6|0
1622530790000|2021-06-01 06:59:50|4007.7|3995.7|4007.7|3995.7|4007.7|3995.7|4007.7|3995.7|0
1622530800000|2021-06-01 07:00:00|4007.8|3995.8|4009.9|3997.9|4010.8|3998.8|4007.7|3995.7|7
1622530810000|2021-06-01 07:00:10|4009.8|3997.8|4009.4|3997.4|4009.8|3997.8|4009.3|3997.3|0
1622530820000|2021-06-01 07:00:20|4009|3997|4009.3|3997.3|4009.3|3997.3|4008.8|3996.8|0
1622530830000|2021-06-01 07:00:30|4008.5|3996.5|4008|3996|4008.5|3996.5|4008|3996|6
1622530840000|2021-06-01 07:00:40|4008.4|3996.4|4008.5|3996.5|4008.5|3996.5|4008.4|3996.4|1
1622530850000|2021-06-01 07:00:50|4007.4|3995.4|4008|3996|4009|3997|4007.4|3995.4|44
1622530860000|2021-06-01 07:01:00|4007.9|3995.9|4007.9|3995.9|4008.4|3996.4|4007.9|3995.9|6
1622530870000|2021-06-01 07:01:10|4008.3|3996.3|4008.9|3996.9|4008.9|3996.9|4008.3|3996.3|0
1622530880000|2021-06-01 07:01:20|4008.5|3996.5|4009.5|3997.5|4009.5|3997.5|4008.5|3996.5|0
1622530890000|2021-06-01 07:01:30|4009.2|3997.2|4008.4|3996.4|4009.2|3997.2|4008.4|3996.4|0
1622530900000|2021-06-01 07:01:40|4008.9|3996.9|4009|3997|4009|3997|4008.4|3996.4|0
1622530910000|2021-06-01 07:01:50|4008.9|3996.9|4008.9|3996.9|4009|3997|4008.9|3996.9|8
1622530920000|2021-06-01 07:02:00|4009|3997|4009|3997|4009|3997|4009|3997|2
1622530930000|2021-06-01 07:02:10|4008|3996|4008.4|3996.4|4008.4|3996.4|4008|3996|15
1622530940000|2021-06-01 07:02:20|4007.9|3995.9|4005.8|3993.8|4007.9|3995.9|4005.8|3993.8|3
1622530950000|2021-06-01 07:02:30|4005.4|3993.4|4003.9|3991.9|4005.4|3993.4|4003.9|3991.9|10
1622530960000|2021-06-01 07:02:40|4005.4|3993.4|4005.4|3993.4|4005.4|3993.4|4004.9|3992.9|0
1622530970000|2021-06-01 07:02:50|4005.8|3993.8|4006.5|3994.5|4006.5|3994.5|4005.8|3993.8|0
1622530980000|2021-06-01 07:03:00|4006.7|3994.7|4006.9|3994.9|4007.2|3995.2|4006.7|3994.7|0
1622530990000|2021-06-01 07:03:10|4006.4|3994.4|4006.4|3994.4|4006.4|3994.4|4005.9|3993.9|0
1622531000000|2021-06-01 07:03:20|||||||||1
1622531010000|2021-06-01 07:03:30|4006.8|3994.8|4007.4|3995.4|4007.4|3995.4|4006.8|3994.8|0
1622531020000|2021-06-01 07:03:40|4007.8|3995.8|4007.9|3995.9|4007.9|3995.9|4007.8|3995.8|0
1622531030000|2021-06-01 07:03:50|4008.4|3996.4|4008.4|3996.4|4008.4|3996.4|4008.4|3996.4|0
1622531040000|2021-06-01 07:04:00|4007.7|3995.7|4007.9|3995.9|4008.9|3996.9|4007.4|3995.4|0
1622531050000|2021-06-01 07:04:10|4008.3|3996.3|4005.9|3993.9|4008.4|3996.4|4005.9|3993.9|0
1622531060000|2021-06-01 07:04:20|4004.9|3992.9|4004.9|3992.9|4005.7|3993.7|4004.9|3992.9|0
1622531070000|2021-06-01 07:04:30|4004.5|3992.5|4003.8|3991.8|4004.5|3992.5|4003.7|3991.7|0
1622531080000|2021-06-01 07:04:40|4004.3|3992.3|4004.4|3992.4|4004.4|3992.4|4004.3|3992.3|0
1622531090000|2021-06-01 07:04:50|4003.7|3991.7|4002.9|3990.9|4003.7|3991.7|4002.9|3990.9|4
1622531100000|2021-06-01 07:05:00|4003.3|3991.3|4001.4|3989.4|4003.4|3991.4|4001.4|3989.4|0
1622531120000|2021-06-01 07:05:20|4000.9|3988.9|4001.4|3989.4|4001.4|3989.4|4000.9|3988.9|3
1622531130000|2021-06-01 07:05:30|4001|3989|4000.9|3988.9|4001|3989|4000.9|3988.9|2
1622531150000|2021-06-01 07:05:50|4001.4|3989.4|4002|3990|4002|3990|4001.4|3989.4|0
1622531160000|2021-06-01 07:06:00|4002.5|3990.5|4002|3990|4002.5|3990.5|4002|3990|0
1622531170000|2021-06-01 07:06:10|4002.9|3990.9|4003.4|3991.4|4004.9|3992.9|4002.9|3990.9|1
1622531180000|2021-06-01 07:06:20|4003|3991|4002.9|3990.9|4003.3|3991.3|4002.9|3990.9|0
1622531190000|2021-06-01 07:06:30|4003.3|3991.3|4002.9|3990.9|4003.3|3991.3|4002.9|3990.9|0
1622531200000|2021-06-01 07:06:40|4001.4|3989.4|4000.9|3988.9|4001.4|3989.4|4000.9|3988.9|0
1622531210000|2021-06-01 07:06:50|4000.2|3988.2|3997.9|3985.9|4000.2|3988.2|3997.9|3985.9|0
1622531220000|2021-06-01 07:07:00|3997.8|3985.8|3995.9|3983.9|3997.8|3985.8|3995.9|3983.9|0
1622531230000|2021-06-01 07:07:10|3995.4|3983.4|3991|3979|3995.4|3983.4|3990.4|3978.4|5
1622531240000|2021-06-01 07:07:20|3990.9|3978.9|3980.3|3968.3|3990.9|3978.9|3980.3|3968.3|0
1622531250000|2021-06-01 07:07:30|3979.9|3967.9|3979.8|3967.8|3981.3|3969.3|3979.7|3967.7|4
1622531260000|2021-06-01 07:07:40|3979.7|3967.7|3979.3|3967.3|3980.8|3968.8|3979.3|3967.3|4
1622531270000|2021-06-01 07:07:50|3978.9|3966.9|3985.4|3973.4|3985.9|3973.9|3978.9|3966.9|5
1622531280000|2021-06-01 07:08:00|3984.8|3972.8|3985.9|3973.9|3985.9|3973.9|3984.8|3972.8|1
1622531290000|2021-06-01 07:08:10|3985.5|3973.5|3985.9|3973.9|3985.9|3973.9|3984.9|3972.9|12
1622531300000|2021-06-01 07:08:20|3985.4|3973.4|3988.9|3976.9|3988.9|3976.9|3985.4|3973.4|0
1622531310000|2021-06-01 07:08:30|3989|3977|3992.9|3980.9|4000.5|3988.5|3988.9|3976.9|5
1622531320000|2021-06-01 07:08:40|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|3992.9|3980.9|1
1622531330000|2021-06-01 07:08:50|3993|3981|3993.4|3981.4|3993.4|3981.4|3992.9|3980.9|1
1622531340000|2021-06-01 07:09:00|3993.9|3981.9|3995.9|3983.9|3996.9|3984.9|3993.9|3981.9|1
1622531350000|2021-06-01 07:09:10|3995.2|3983.2|3995.4|3983.4|3995.9|3983.9|3994.9|3982.9|0
1622531360000|2021-06-01 07:09:20|3995.8|3983.8|3993.4|3981.4|3995.8|3983.8|3993.4|3981.4|0
1622531370000|2021-06-01 07:09:30|3993.8|3981.8|3992.4|3980.4|3993.8|3981.8|3992.4|3980.4|2
1622531380000|2021-06-01 07:09:40|3992|3980|3989.5|3977.5|3992|3980|3988.4|3976.4|2
1622531390000|2021-06-01 07:09:50|3989.4|3977.4|3985.9|3973.9|3990.5|3978.5|3985.9|3973.9|2
1622531400000|2021-06-01 07:10:00|3985.4|3973.4|3991.9|3979.9|3991.9|3979.9|3985.4|3973.4|7
1622531410000|2021-06-01 07:10:10|3992.3|3980.3|3992.9|3980.9|3992.9|3980.9|3991.4|3979.4|1
1622531420000|2021-06-01 07:10:20|3992.4|3980.4|3992.8|3980.8|3992.8|3980.8|3992.4|3980.4|0
1622531430000|2021-06-01 07:10:30|3992.9|3980.9|3992.9|3980.9|3993.4|3981.4|3992.9|3980.9|0
1622531450000|2021-06-01 07:10:50|3993|3981|3992.9|3980.9|3993|3981|3992.9|3980.9|0
1622531460000|2021-06-01 07:11:00|3992.5|3980.5|3992.9|3980.9|3992.9|3980.9|3992.5|3980.5|0
1622531470000|2021-06-01 07:11:10|3992.5|3980.5|3992.5|3980.5|3992.5|3980.5|3992.5|3980.5|0
1622531480000|2021-06-01 07:11:20|3992.4|3980.4|3981.5|3969.5|3992.4|3980.4|3981.5|3969.5|5
1622531490000|2021-06-01 07:11:30|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|3981.3|3969.3|10
1622531500000|2021-06-01 07:11:40|3981.8|3969.8|3980.6|3968.6|3981.8|3969.8|3980.6|3968.6|2
1622531510000|2021-06-01 07:11:50|3981.1|3969.1|3972.8|3960.8|3981.1|3969.1|3972.8|3960.8|21
1622531520000|2021-06-01 07:12:00|3972.9|3960.9|3976.4|3964.4|3976.4|3964.4|3972.9|3960.9|2
1622531530000|2021-06-01 07:12:10|3976.3|3964.3|3976.7|3964.7|3978.3|3966.3|3975.9|3963.9|3
1622531540000|2021-06-01 07:12:20|3977.5|3965.5|3978.6|3966.6|3978.6|3966.6|3976.6|3964.6|0
1622531550000|2021-06-01 07:12:30|3979.6|3967.6|3980.4|3968.4|3980.4|3968.4|3978.6|3966.6|22
1622531560000|2021-06-01 07:12:40|3980|3968|3979.8|3967.8|3980|3968|3979.6|3967.6|0
1622531570000|2021-06-01 07:12:50|3979|3967|3979.6|3967.6|3979.6|3967.6|3978.6|3966.6|42
1622531580000|2021-06-01 07:13:00|3980|3968|3980.7|3968.7|3980.7|3968.7|3980|3968|0
1622531590000|2021-06-01 07:13:10|3981.7|3969.7|3982.5|3970.5|3982.5|3970.5|3981.7|3969.7|0
1622531600000|2021-06-01 07:13:20|3982.1|3970.1|3981.1|3969.1|3982.1|3970.1|3981.1|3969.1|62
1622531610000|2021-06-01 07:13:30|3980.6|3968.6|3980.2|3968.2|3980.6|3968.6|3980.2|3968.2|0
1622531620000|2021-06-01 07:13:40|3979.9|3967.9|3974.6|3962.6|3980.1|3968.1|3974.6|3962.6|0
1622531630000|2021-06-01 07:13:50|3974.1|3962.1|3973.1|3961.1|3974.1|3962.1|3973.1|3961.1|0
1622531640000|2021-06-01 07:14:00|3973.9|3961.9|3975.2|3963.2|3975.2|3963.2|3973.6|3961.6|0
1622531650000|2021-06-01 07:14:10|3976.6|3964.6|3975.6|3963.6|3977.2|3965.1|3973.5|3960.2|0
1622531660000|2021-06-01 07:14:20|3976|3964|3976|3964|3976|3964|3976|3964|7
1622531670000|2021-06-01 07:14:30|3975.6|3963.6|3972.7|3960.7|3976.1|3964.1|3972.7|3960.7|11
1622531680000|2021-06-01 07:14:40|3973.1|3961.1|3972.6|3960.6|3973.1|3961.1|3972.2|3960.2|0
1622531690000|2021-06-01 07:14:50|3972.7|3960.7|3972.7|3960.7|3973.2|3961.2|3972.7|3960.7|0
1622531700000|2021-06-01 07:15:00|3970.7|3958.7|3968.2|3956.2|3970.7|3958.7|3968.2|3956.2|52
1622531710000|2021-06-01 07:15:10|3968.1|3956.1|3969|3957|3969|3957|3968|3956|14
1622531720000|2021-06-01 07:15:20|3968.7|3956.7|3968|3956|3968.7|3956.7|3968|3956|4
1622531730000|2021-06-01 07:15:30|3968.5|3956.5|3968|3956|3968.6|3956.6|3968|3956|8
1622531740000|2021-06-01 07:15:40|3968.6|3956.6|3969.2|3957.2|3969.2|3957.2|3968.6|3956.6|2
1622531750000|2021-06-01 07:15:50|3969.3|3957.3|3971.8|3959.8|3971.8|3959.8|3969.3|3957.3|0
1622531760000|2021-06-01 07:16:00|3971.7|3959.7|3969.7|3957.7|3971.7|3959.7|3969.7|3957.7|0
1622531770000|2021-06-01 07:16:10|3969|3957|3969|3957|3969|3957|3969|3957|0
1622531780000|2021-06-01 07:16:20|3968.8|3956.8|3972.2|3960.2|3972.2|3960.2|3968.7|3956.7|0
1622531790000|2021-06-01 07:16:30|3972.3|3960.3|3972.3|3960.3|3972.5|3960.5|3972|3960|0
1622531800000|2021-06-01 07:16:40|3972.2|3960.2|3973|3961|3973|3961|3972.2|3960.2|1
1622531810000|2021-06-01 07:16:50|3973.5|3961.5|3974.2|3962.2|3974.2|3962.2|3973.5|3961.5|0
1622531820000|2021-06-01 07:17:00|3973.5|3961.5|3970.7|3958.7|3973.5|3961.5|3969.7|3957.7|0
1622531830000|2021-06-01 07:17:10|3970.8|3958.8|3969.8|3957.8|3971.3|3959.3|3969.3|3957.3|1
1622531840000|2021-06-01 07:17:20|3969.3|3957.3|3969.8|3957.8|3969.8|3957.8|3969.3|3957.3|0
1622531850000|2021-06-01 07:17:30|3972.2|3960.2|3971.3|3959.3|3972.2|3960.2|3971.3|3959.3|0
1622531860000|2021-06-01 07:17:40|3972|3960|3972|3960|3972|3960|3972|3960|0
1622531870000|2021-06-01 07:17:50|3970.7|3958.7|3971.7|3959.7|3971.7|3959.7|3970.7|3958.7|0
1622531880000|2021-06-01 07:18:00|3972.5|3960.5|3973.2|3961.2|3973.2|3961.2|3972.5|3960.5|1
1622531890000|2021-06-01 07:18:10|3973.6|3961.6|3973.8|3961.8|3973.8|3961.8|3973.6|3961.6|0
1622531900000|2021-06-01 07:18:20|3974.7|3962.7|3976.8|3964.8|3977|3965|3974.7|3962.7|8
1622531910000|2021-06-01 07:18:30|3977.3|3965.3|3983|3971|3983|3971|3977.3|3965.3|12
1622531920000|2021-06-01 07:18:40|3980.3|3968.3|3981.3|3969.3|3981.3|3969.3|3980.3|3968.3|5
1622531930000|2021-06-01 07:18:50|3981.8|3969.8|3979.7|3967.7|3981.8|3969.8|3979.1|3967.1|18
1622531940000|2021-06-01 07:19:00|3979.6|3967.6|3980.8|3968.8|3980.8|3968.8|3979.6|3967.6|8
1622531950000|2021-06-01 07:19:10|3980.5|3968.5|3980.8|3968.8|3980.8|3968.8|3980.3|3968.3|5
1622531960000|2021-06-01 07:19:20|3981.3|3969.3|3982.5|3970.5|3982.5|3970.5|3981.3|3969.3|0
1622531970000|2021-06-01 07:19:30|3982.2|3970.2|3979.8|3967.8|3982.2|3970.2|3979.8|3967.8|1
1622531980000|2021-06-01 07:19:40|3980.3|3968.3|3979.7|3967.7|3980.3|3968.3|3979.3|3967.3|0
1622531990000|2021-06-01 07:19:50|3979.8|3967.8|3979.8|3967.8|3979.8|3967.8|3979.8|3967.8|0
1622532000000|2021-06-01 07:20:00|3979.5|3967.5|3979.3|3967.3|3979.5|3967.5|3979.3|3967.3|0
1622532010000|2021-06-01 07:20:10|3979|3967|3978.8|3966.8|3979.3|3967.3|3978.8|3966.8|0
1622532020000|2021-06-01 07:20:20|3978.1|3966.1|3977.8|3965.8|3978.1|3966.1|3977.8|3965.8|0
1622532030000|2021-06-01 07:20:30|3977.3|3965.3|3972.3|3960.3|3977.3|3965.3|3972.3|3960.3|0
1622532040000|2021-06-01 07:20:40|3972.7|3960.7|3969.3|3957.3|3972.8|3960.8|3969.3|3957.3|0
1622532050000|2021-06-01 07:20:50|3969.7|3957.7|3972.8|3960.8|3972.8|3960.8|3969.7|3957.7|0
1622532060000|2021-06-01 07:21:00|3972.5|3960.5|3975|3963|3975|3963|3971.5|3959.5|0
1622532070000|2021-06-01 07:21:10|3975.8|3963.8|3977.3|3965.3|3977.3|3965.3|3975.8|3963.8|0
1622532080000|2021-06-01 07:21:20|3977|3965|3976.3|3964.3|3977|3965|3976.3|3964.3|0
1622532090000|2021-06-01 07:21:30|3976|3964|3975.8|3963.8|3976.3|3964.3|3975.3|3963.3|0
1622532100000|2021-06-01 07:21:40|3976.7|3964.7|3976.2|3964.2|3977.3|3965.3|3976.2|3964.2|0
1622532110000|2021-06-01 07:21:50|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|3974.8|3962.8|0
1622532120000|2021-06-01 07:22:00|3976.2|3964.2|3976.3|3964.3|3976.3|3964.3|3976.2|3964.2|1
1622532140000|2021-06-01 07:22:20|3976.7|3964.7|3976.8|3964.8|3976.8|3964.8|3976.7|3964.7|0
1622532150000|2021-06-01 07:22:30|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|0
1622532160000|2021-06-01 07:22:40|3977|3965|3980.3|3968.3|3980.3|3968.3|3976.3|3964.3|0
1622532170000|2021-06-01 07:22:50|3980.8|3968.8|3977.8|3965.8|3980.8|3968.8|3977.8|3965.8|1
1622532180000|2021-06-01 07:23:00|3978.6|3966.6|3977.8|3965.8|3979.2|3967.2|3977.8|3965.8|1
1622532190000|2021-06-01 07:23:10|3977.2|3965.2|3973.8|3961.8|3977.3|3965.3|3973.8|3961.8|2
1622532200000|2021-06-01 07:23:20|3973|3961|3971.5|3959.5|3973|3961|3971.5|3959.5|2
1622532210000|2021-06-01 07:23:30|3971.3|3959.3|3972.3|3960.3|3972.3|3960.3|3971.3|3959.3|4
1622532220000|2021-06-01 07:23:40|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|0
1622532230000|2021-06-01 07:23:50|3972.3|3960.3|3971.8|3959.8|3972.3|3960.3|3971.3|3959.3|6
1622532240000|2021-06-01 07:24:00|3971.5|3959.5|3971.8|3959.8|3971.8|3959.8|3971.3|3959.3|0
1622532250000|2021-06-01 07:24:10|3971.3|3959.3|3971.8|3959.8|3971.8|3959.8|3971.3|3959.3|0
1622532260000|2021-06-01 07:24:20|3972.8|3960.8|3973.3|3961.3|3974|3962|3972.8|3960.8|0
1622532270000|2021-06-01 07:24:30|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|0
1622532280000|2021-06-01 07:24:40|3974.3|3962.3|3974.3|3962.3|3974.3|3962.3|3974.3|3962.3|0
1622532290000|2021-06-01 07:24:50|3973.8|3961.8|3974.8|3962.8|3974.8|3962.8|3973.8|3961.8|2
1622532300000|2021-06-01 07:25:00|||||||||1
1622532310000|2021-06-01 07:25:10|3974.3|3962.3|3973.8|3961.8|3974.3|3962.3|3973.8|3961.8|1
1622532340000|2021-06-01 07:25:40|3974.2|3962.2|3973.8|3961.8|3974.2|3962.2|3973.8|3961.8|1
1622532350000|2021-06-01 07:25:50|3973.5|3961.5|3973.8|3961.8|3973.8|3961.8|3973|3961|0
1622532360000|2021-06-01 07:26:00|3972.8|3960.8|3971|3959|3972.8|3960.8|3971|3959|0
1622532370000|2021-06-01 07:26:10|3970.3|3958.3|3968.8|3956.8|3970.3|3958.3|3968.8|3956.8|4
1622532380000|2021-06-01 07:26:20|3969.6|3957.6|3968.7|3956.7|3969.8|3957.8|3968.7|3956.7|5
1622532390000|2021-06-01 07:26:30|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|2
1622532400000|2021-06-01 07:26:40|3968.7|3956.7|3969.2|3957.2|3969.7|3957.7|3968.7|3956.7|2
1622532410000|2021-06-01 07:26:50|3969.6|3957.6|3969.7|3957.7|3969.7|3957.7|3969.6|3957.6|9
1622532420000|2021-06-01 07:27:00|3968.7|3956.7|3969.8|3957.8|3969.8|3957.8|3968.7|3956.7|0
1622532430000|2021-06-01 07:27:10|3970.3|3958.3|3972.8|3960.8|3972.8|3960.8|3970.3|3958.3|1
1622532450000|2021-06-01 07:27:30|3973.8|3961.8|3973.3|3961.3|3973.8|3961.8|3973.3|3961.3|7
1622532460000|2021-06-01 07:27:40|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|0
1622532470000|2021-06-01 07:27:50|3972.3|3960.3|3971.8|3959.8|3972.3|3960.3|3971.8|3959.8|1
1622532480000|2021-06-01 07:28:00|3972.1|3960.1|3971.8|3959.8|3972.1|3960.1|3971.8|3959.8|5
1622532500000|2021-06-01 07:28:20|3972.6|3960.6|3971.8|3959.8|3972.6|3960.6|3971.8|3959.8|1
1622532510000|2021-06-01 07:28:30|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|0
1622532520000|2021-06-01 07:28:40|3974.8|3962.8|3977.2|3965.2|3977.2|3965.2|3974.8|3962.8|0
1622532530000|2021-06-01 07:28:50|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|0
1622532540000|2021-06-01 07:29:00|3977.8|3965.8|3976.8|3964.8|3977.8|3965.8|3976.8|3964.8|0
1622532550000|2021-06-01 07:29:10|3975.3|3963.3|3975.8|3963.8|3976.3|3964.3|3975.3|3963.3|0
1622532560000|2021-06-01 07:29:20|3975.1|3963.1|3972.3|3960.3|3975.1|3963.1|3972.3|3960.3|10
1622532570000|2021-06-01 07:29:30|3971.9|3959.9|3972.8|3960.8|3972.8|3960.8|3971.9|3959.9|0
1622532580000|2021-06-01 07:29:40|3973.2|3961.2|3974.3|3962.3|3974.3|3962.3|3973.2|3961.2|0
1622532590000|2021-06-01 07:29:50|3974.4|3962.4|3977.3|3965.3|3977.3|3965.3|3974.4|3962.4|0
1622532600000|2021-06-01 07:30:00|3978.1|3966.1|3981.4|3969.4|3981.4|3969.4|3978.1|3966.1|1
1622532610000|2021-06-01 07:30:10|3981.1|3969.1|3980.8|3968.8|3981.1|3969.1|3980.8|3968.8|8
1622532620000|2021-06-01 07:30:20|3980.9|3968.9|3981.4|3969.4|3981.4|3969.4|3980.9|3968.9|2
1622532630000|2021-06-01 07:30:30|||||||||19
1622532640000|2021-06-01 07:30:40|3981.1|3969.1|3980.4|3968.4|3981.3|3969.3|3980.4|3968.4|1
1622532650000|2021-06-01 07:30:50|3980.3|3968.3|3979.8|3967.8|3980.8|3968.8|3979.8|3967.8|0
1622532660000|2021-06-01 07:31:00|3980.2|3968.2|3980.9|3968.9|3980.9|3968.9|3980.2|3968.2|0
1622532670000|2021-06-01 07:31:10|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|7
1622532680000|2021-06-01 07:31:20|3982.9|3970.9|3988.9|3976.9|3988.9|3976.9|3982.9|3970.9|13
1622532690000|2021-06-01 07:31:30|3988.8|3976.8|3989.3|3977.3|3989.3|3977.3|3987.8|3975.8|0
1622532700000|2021-06-01 07:31:40|3989.8|3977.8|3988.2|3976.2|3990.2|3978.2|3988.2|3976.2|0
1622532710000|2021-06-01 07:31:50|3987.8|3975.8|3986.8|3974.8|3988.3|3976.3|3986.8|3974.8|0
1622532720000|2021-06-01 07:32:00|3987.2|3975.2|3984.8|3972.8|3987.2|3975.2|3982.8|3970.8|1
1622532730000|2021-06-01 07:32:10|3984.3|3972.3|3983.8|3971.8|3984.8|3972.8|3983.8|3971.8|0
1622532740000|2021-06-01 07:32:20|3984.2|3972.2|3985.8|3973.8|3985.8|3973.8|3983.8|3971.8|0
1622532750000|2021-06-01 07:32:30|3986.2|3974.2|3987.9|3975.9|3987.9|3975.9|3986.2|3974.2|0
1622532760000|2021-06-01 07:32:40|3988.3|3976.3|3986.8|3974.8|3988.4|3976.4|3986.8|3974.8|5
1622532770000|2021-06-01 07:32:50|3986.7|3974.7|3986.7|3974.7|3986.8|3974.8|3986.6|3974.6|0
1622532780000|2021-06-01 07:33:00|3986.2|3974.2|3986.1|3974.1|3986.2|3974.2|3986.1|3974.1|0
1622532790000|2021-06-01 07:33:10|3985.9|3973.9|3986.8|3974.8|3986.8|3974.8|3985.8|3973.8|0
1622532800000|2021-06-01 07:33:20|3987.2|3975.2|3987.1|3975.1|3987.2|3975.2|3986.6|3974.6|0
1622532810000|2021-06-01 07:33:30|3987.2|3975.2|3986.6|3974.6|3987.2|3975.2|3986.6|3974.6|0
1622532840000|2021-06-01 07:34:00|3986.1|3974.1|3986.1|3974.1|3986.1|3974.1|3986.1|3974.1|0
1622532850000|2021-06-01 07:34:10|3985.6|3973.6|3985.6|3973.6|3985.6|3973.6|3985.2|3973.2|0
1622532860000|2021-06-01 07:34:20|3985.4|3973.4|3985.4|3973.4|3985.4|3973.4|3985.1|3973.1|0
1622532870000|2021-06-01 07:34:30|3984.9|3972.9|3981.4|3969.4|3984.9|3972.9|3981.4|3969.4|0
1622532880000|2021-06-01 07:34:40|3981.1|3969.1|3981.9|3969.9|3981.9|3969.9|3979.4|3967.4|0
1622532890000|2021-06-01 07:34:50|3981.6|3969.6|3980.7|3968.7|3981.6|3969.6|3980.7|3968.7|0
1622532900000|2021-06-01 07:35:00|3980.4|3968.4|3978.9|3966.9|3980.4|3968.4|3978.9|3966.9|0
1622532910000|2021-06-01 07:35:10|3978.2|3966.2|3982.4|3970.4|3982.4|3970.4|3978.1|3966.1|0
1622532920000|2021-06-01 07:35:20|3983.2|3971.2|3981.9|3969.9|3983.2|3971.2|3981.4|3969.4|0
1622532930000|2021-06-01 07:35:30|3981.4|3969.4|3980.9|3968.9|3981.4|3969.4|3980.9|3968.9|0
1622532940000|2021-06-01 07:35:40|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|0
1622532950000|2021-06-01 07:35:50|3978.6|3966.6|3978.9|3966.9|3978.9|3966.9|3978.4|3966.4|0
1622532960000|2021-06-01 07:36:00|3980.1|3968.1|3979.4|3967.4|3980.1|3968.1|3979.4|3967.4|0
1622532970000|2021-06-01 07:36:10|3979.3|3967.3|3978.3|3966.3|3979.8|3967.8|3978.3|3966.3|0
1622532980000|2021-06-01 07:36:20|3977.9|3965.9|3977.8|3965.8|3977.9|3965.9|3977.4|3965.4|0
1622532990000|2021-06-01 07:36:30|3978.2|3966.2|3977.9|3965.9|3978.2|3966.2|3977.4|3965.4|0
1622533000000|2021-06-01 07:36:40|3977.4|3965.4|3976.3|3964.3|3977.4|3965.4|3975.8|3963.8|0
1622533010000|2021-06-01 07:36:50|3976.2|3964.2|3974.7|3962.7|3976.2|3964.2|3974.4|3962.4|0
1622533020000|2021-06-01 07:37:00|3974.8|3962.8|3975.8|3963.8|3975.8|3963.8|3974.8|3962.8|0
1622533030000|2021-06-01 07:37:10|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|0
1622533040000|2021-06-01 07:37:20|3974.5|3962.5|3974.2|3962.2|3974.5|3962.5|3974.2|3962.2|3
1622533050000|2021-06-01 07:37:30|3973.3|3961.3|3972.8|3960.8|3973.8|3961.8|3972.8|3960.8|6
1622533060000|2021-06-01 07:37:40|3972.2|3960.2|3970.8|3958.8|3972.2|3960.2|3970.8|3958.8|7
1622533070000|2021-06-01 07:37:50|3970.3|3958.3|3972.2|3960.2|3972.2|3960.2|3970.3|3958.3|0
1622533080000|2021-06-01 07:38:00|3972.6|3960.6|3972.1|3960.1|3973.6|3961.6|3972.1|3960.1|0
1622533090000|2021-06-01 07:38:10|3972.4|3960.4|3971.1|3959.1|3972.6|3960.6|3971.1|3959.1|0
1622533100000|2021-06-01 07:38:20|3971.6|3959.6|3971.1|3959.1|3971.6|3959.6|3971.1|3959.1|0
1622533120000|2021-06-01 07:38:40|3971.4|3959.4|3971.1|3959.1|3971.6|3959.6|3971.1|3959.1|0
1622533130000|2021-06-01 07:38:50|3971.6|3959.6|3974.6|3962.6|3974.6|3962.6|3971.6|3959.6|0
1622533180000|2021-06-01 07:39:40|3975.1|3963.1|3977.1|3965.1|3977.1|3965.1|3975.1|3963.1|0
1622533190000|2021-06-01 07:39:50|3979.7|3963.7|3977.6|3965.6|3980.6|3966.2|3977.6|3963.7|0
1622533200000|2021-06-01 07:40:00|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|0
1622533210000|2021-06-01 07:40:10|3978.4|3966.4|3980.6|3968.6|3980.6|3968.6|3978.4|3966.4|0
1622533220000|2021-06-01 07:40:20|3981.1|3969.1|3980.6|3968.6|3981.1|3969.1|3980.6|3968.6|0
1622533230000|2021-06-01 07:40:30|3980.9|3968.9|3981.6|3969.6|3981.6|3969.6|3980.9|3968.9|0
1622533240000|2021-06-01 07:40:40|3982.1|3970.1|3982.1|3970.1|3982.1|3970.1|3982.1|3970.1|0
1622533250000|2021-06-01 07:40:50|3982.4|3970.4|3982.1|3970.1|3982.4|3970.4|3982.1|3970.1|0
1622533280000|2021-06-01 07:41:20|3981.3|3969.3|3978.8|3966.8|3981.3|3969.3|3978.8|3966.8|1
1622533300000|2021-06-01 07:41:40|3978.4|3966.4|3978.8|3966.8|3978.8|3966.8|3977.8|3965.8|0
1622533310000|2021-06-01 07:41:50|3978|3966|3977.8|3965.8|3978|3966|3977.8|3965.8|0
1622533320000|2021-06-01 07:42:00|3978.5|3966.5|3978.3|3966.3|3978.5|3966.5|3978.3|3966.3|0
1622533360000|2021-06-01 07:42:40|3978.7|3966.7|3978.8|3966.8|3978.8|3966.8|3978.7|3966.7|0
1622533370000|2021-06-01 07:42:50|3978.3|3966.3|3977.8|3965.8|3978.3|3966.3|3977.3|3965.3|0
1622533400000|2021-06-01 07:43:20|3977.4|3965.4|3977.8|3965.8|3977.8|3965.8|3977.3|3965.3|0
1622533410000|2021-06-01 07:43:30|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|0
1622533420000|2021-06-01 07:43:40|3976.9|3964.9|3976.8|3964.8|3977.3|3965.3|3976.8|3964.8|0
1622533430000|2021-06-01 07:43:50|3976.4|3964.4|3974.4|3962.4|3976.4|3964.4|3974.4|3962.4|0
1622533440000|2021-06-01 07:44:00|3974.3|3962.3|3974.3|3962.3|3974.8|3962.8|3974.3|3962.3|0
1622533460000|2021-06-01 07:44:20|3974.7|3962.7|3976.7|3964.7|3976.7|3964.7|3974.7|3962.7|0
1622533470000|2021-06-01 07:44:30|3976.8|3964.8|3977.3|3965.3|3977.3|3965.3|3976.8|3964.8|0
1622533480000|2021-06-01 07:44:40|3976.8|3964.8|3976.3|3964.3|3976.8|3964.8|3976.3|3964.3|0
1622533490000|2021-06-01 07:44:50|3975.8|3963.8|3976.3|3964.3|3976.3|3964.3|3975.8|3963.8|0
1622533510000|2021-06-01 07:45:10|3976.8|3964.8|3976.3|3964.3|3976.8|3964.8|3976.3|3964.3|0
1622533520000|2021-06-01 07:45:20|3977|3965|3977.4|3965.4|3977.4|3965.4|3976.9|3964.9|0
1622533530000|2021-06-01 07:45:30|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|0
1622533540000|2021-06-01 07:45:40|3977.4|3965.4|3977.9|3965.9|3977.9|3965.9|3977.4|3965.4|0
1622533550000|2021-06-01 07:45:50|3977.5|3965.5|3975.9|3963.9|3977.5|3965.5|3975.9|3963.9|0
1622533560000|2021-06-01 07:46:00|3975.8|3963.8|3972|3960|3976.3|3964.3|3972|3960|0
1622533570000|2021-06-01 07:46:10|3972.4|3960.4|3973.4|3961.4|3973.4|3961.4|3971.4|3959.4|0
1622533580000|2021-06-01 07:46:20|3973|3961|3975.9|3963.9|3976.4|3964.4|3973|3961|0
1622533590000|2021-06-01 07:46:30|3976.4|3964.4|3977.2|3965.2|3977.2|3965.2|3976.4|3964.4|0
1622533600000|2021-06-01 07:46:40|3976.9|3964.9|3973.3|3961.3|3976.9|3964.9|3972.9|3960.9|0
1622533610000|2021-06-01 07:46:50|3972.9|3960.9|3971.8|3959.8|3972.9|3960.9|3971.3|3959.3|0
1622533620000|2021-06-01 07:47:00|3970.8|3958.8|3973.8|3961.8|3973.8|3961.8|3970.5|3958.5|0
1622533630000|2021-06-01 07:47:10|3974.3|3962.3|3973.8|3961.8|3974.3|3962.3|3973.8|3961.8|0
1622533640000|2021-06-01 07:47:20|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|3972.8|3960.8|0
1622533650000|2021-06-01 07:47:30|3972.9|3960.9|3971.8|3959.8|3972.9|3960.9|3971.4|3959.4|0
1622533660000|2021-06-01 07:47:40|3972.2|3960.2|3973.3|3961.3|3973.3|3961.3|3971.8|3959.8|0
1622533670000|2021-06-01 07:47:50|3973|3961|3973.3|3961.3|3973.3|3961.3|3973|3961|0
1622533680000|2021-06-01 07:48:00|3972.9|3960.9|3972.5|3960.5|3973.3|3961.3|3972.5|3960.5|0
1622533690000|2021-06-01 07:48:10|3972.3|3960.3|3972.7|3960.7|3972.7|3960.7|3972.3|3960.3|0
1622533700000|2021-06-01 07:48:20|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|0
1622533710000|2021-06-01 07:48:30|3973.9|3961.9|3975|3963|3975.8|3963.8|3973.9|3961.9|1
1622533720000|2021-06-01 07:48:40|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|0
1622533730000|2021-06-01 07:48:50|3975|3963|3975|3963|3975|3963|3975|3963|0
1622533740000|2021-06-01 07:49:00|3975.4|3963.4|3974.9|3962.9|3975.4|3963.4|3974.9|3962.9|0
1622533750000|2021-06-01 07:49:10|3974|3962|3974|3962|3974|3962|3974|3962|0
1622533760000|2021-06-01 07:49:20|3974.9|3962.9|3975.5|3963.5|3975.5|3963.5|3974.9|3962.9|0
1622533770000|2021-06-01 07:49:30|3975.9|3963.9|3978.8|3966.8|3978.8|3966.8|3975.9|3963.9|0
1622533780000|2021-06-01 07:49:40|3981.8|3969.8|3986|3974|3986|3974|3981.8|3969.8|0
1622533790000|2021-06-01 07:49:50|3986.5|3974.5|3986|3974|3986.5|3974.5|3986|3974|0
1622533800000|2021-06-01 07:50:00|3985.5|3973.5|3986.3|3974.3|3986.5|3974.5|3985.5|3973.5|0
1622533810000|2021-06-01 07:50:10|3985.8|3973.8|3983.3|3971.3|3985.8|3973.8|3982.9|3970.9|0
1622533820000|2021-06-01 07:50:20|3983.8|3971.8|3983.3|3971.3|3983.8|3971.8|3983.3|3971.3|0
1622533830000|2021-06-01 07:50:30|3983.8|3971.8|3983.3|3971.3|3983.8|3971.8|3983.3|3971.3|0
1622533850000|2021-06-01 07:50:50|3983.8|3971.8|3984.3|3972.3|3984.3|3972.3|3983.8|3971.8|0
1622533860000|2021-06-01 07:51:00|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|0
1622533870000|2021-06-01 07:51:10|3984.8|3972.8|3984.8|3972.8|3984.8|3972.8|3984.8|3972.8|0
1622533880000|2021-06-01 07:51:20|3985.5|3973.5|3984.8|3972.8|3985.8|3973.8|3984.3|3972.3|2
1622533890000|2021-06-01 07:51:30|3984.4|3972.4|3983.8|3971.8|3984.4|3972.4|3983.8|3971.8|0
1622533910000|2021-06-01 07:51:50|3983.4|3971.4|3981.3|3969.3|3983.4|3971.4|3981.2|3969.2|0
1622533930000|2021-06-01 07:52:10|3981.8|3969.8|3981.3|3969.3|3981.8|3969.8|3981.3|3969.3|0
1622533940000|2021-06-01 07:52:20|3978.8|3966.8|3978.9|3966.9|3979.4|3967.4|3978.8|3966.8|1
1622533950000|2021-06-01 07:52:30|3978.8|3966.8|3977.8|3965.8|3978.8|3966.8|3977.8|3965.8|0
1622533960000|2021-06-01 07:52:40|3978.1|3966.1|3978.8|3966.8|3978.8|3966.8|3978.1|3966.1|0
1622533970000|2021-06-01 07:52:50|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|0
1622533980000|2021-06-01 07:53:00|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|0
1622533990000|2021-06-01 07:53:10|3978.4|3966.4|3979.3|3967.3|3979.3|3967.3|3978.4|3966.4|1
1622534000000|2021-06-01 07:53:20|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|0
1622534010000|2021-06-01 07:53:30|3981.6|3969.6|3981.8|3969.8|3981.8|3969.8|3981.3|3969.3|0
1622534030000|2021-06-01 07:53:50|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|0
1622534040000|2021-06-01 07:54:00|3980.8|3968.8|3980.8|3968.8|3980.8|3968.8|3980.8|3968.8|0
1622534050000|2021-06-01 07:54:10|3981.1|3969.1|3981.3|3969.3|3981.3|3969.3|3981.1|3969.1|0
1622534070000|2021-06-01 07:54:30|3980.9|3968.9|3977.8|3965.8|3980.9|3968.9|3977.8|3965.8|0
1622534080000|2021-06-01 07:54:40|3978.1|3966.1|3977.8|3965.8|3978.3|3966.3|3977.8|3965.8|0
1622534090000|2021-06-01 07:54:50|3977.4|3965.4|3976|3964|3977.4|3965.4|3976|3964|1
1622534100000|2021-06-01 07:55:00|3975.6|3963.6|3976|3964|3976|3964|3975.1|3963.1|0
1622534110000|2021-06-01 07:55:10|3975.5|3963.5|3976.5|3964.5|3976.5|3964.5|3975.5|3963.5|0
1622534130000|2021-06-01 07:55:30|3976.6|3964.6|3977|3965|3977|3965|3976.6|3964.6|0
1622534150000|2021-06-01 07:55:50|3977.4|3965.4|3977.5|3965.5|3977.5|3965.5|3977.4|3965.4|0
1622534170000|2021-06-01 07:56:10|3976.8|3964.8|3976.5|3964.5|3976.8|3964.8|3976.5|3964.5|0
1622534180000|2021-06-01 07:56:20|3976.1|3964.1|3975.6|3963.6|3976.1|3964.1|3975.6|3963.6|0
1622534190000|2021-06-01 07:56:30|3975.5|3963.5|3973|3961|3975.5|3963.5|3972|3960|0
1622534200000|2021-06-01 07:56:40|3972.4|3960.4|3972.4|3960.4|3972.4|3960.4|3971.9|3959.9|0
1622534210000|2021-06-01 07:56:50|3972|3960|3971.4|3959.4|3972.4|3960.4|3971.4|3959.4|0
1622534220000|2021-06-01 07:57:00|3972|3960|3972.5|3960.5|3972.5|3960.5|3971.3|3959.3|0
1622534230000|2021-06-01 07:57:10|3974.5|3962.5|3975|3963|3975|3963|3974.5|3962.5|0
1622534260000|2021-06-01 07:57:40|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|3974|3962|0
1622534280000|2021-06-01 07:58:00|3974|3962|3973|3961|3974.5|3962.5|3973|3961|0
1622534290000|2021-06-01 07:58:10|3972.6|3960.6|3972.5|3960.5|3972.6|3960.6|3972.5|3960.5|0
1622534300000|2021-06-01 07:58:20|3972.9|3960.9|3975|3963|3975|3963|3972.9|3960.9|0
1622534310000|2021-06-01 07:58:30|3975.4|3963.4|3972.3|3960.3|3975.5|3963.5|3972.3|3960.3|0
1622534320000|2021-06-01 07:58:40|3971.9|3959.9|3971.8|3959.8|3971.9|3959.9|3971.8|3959.8|0
1622534340000|2021-06-01 07:59:00|3971.9|3959.9|3973.4|3961.4|3973.4|3961.4|3971.9|3959.9|0
1622534350000|2021-06-01 07:59:10|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|0
1622534360000|2021-06-01 07:59:20|3973|3961|3973.5|3961.5|3973.5|3961.5|3973|3961|0
1622534380000|2021-06-01 07:59:40|3974.4|3962.4|3974.5|3962.5|3974.5|3962.5|3974.4|3962.4|0
1622534390000|2021-06-01 07:59:50|3975.6|3963.6|3976.5|3964.5|3976.5|3964.5|3975.6|3963.6|0
1622534400000|2021-06-01 08:00:00|3976.9|3964.9|3980|3968|3980|3968|3976.9|3964.9|0
1622534410000|2021-06-01 08:00:10|3981|3969|3982|3970|3982|3970|3981|3969|0
1622534420000|2021-06-01 08:00:20|3981.2|3969.2|3979|3967|3981.2|3969.2|3979|3967|0
1622534430000|2021-06-01 08:00:30|3978.6|3966.6|3978|3966|3978.6|3966.6|3978|3966|0
1622534440000|2021-06-01 08:00:40|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|0
1622534450000|2021-06-01 08:00:50|3978|3966|3978.5|3966.5|3978.5|3966.5|3978|3966|0
1622534460000|2021-06-01 08:01:00|3978.1|3966.1|3975.5|3963.5|3978.1|3966.1|3975.5|3963.5|0
1622534470000|2021-06-01 08:01:10|3976|3964|3977|3965|3977|3965|3974.9|3962.9|0
1622534500000|2021-06-01 08:01:40|3977.5|3965.5|3976.5|3964.5|3977.5|3965.5|3976.5|3964.5|0
1622534510000|2021-06-01 08:01:50|3976.4|3964.4|3976.5|3964.5|3976.5|3964.5|3976.4|3964.4|0
1622534520000|2021-06-01 08:02:00|3976.1|3964.1|3976|3964|3976.1|3964.1|3976|3964|0
1622534540000|2021-06-01 08:02:20|3975|3963|3975.5|3963.5|3975.5|3963.5|3975|3963|0
1622534550000|2021-06-01 08:02:30|3974.5|3962.5|3974.4|3962.4|3974.5|3962.5|3974|3962|0
1622534560000|2021-06-01 08:02:40|3974.5|3962.5|3974.5|3962.5|3975.5|3963.5|3974.5|3962.5|0
1622534580000|2021-06-01 08:03:00|3974|3962|3973.5|3961.5|3974|3962|3973.5|3961.5|0
1622534590000|2021-06-01 08:03:10|3973|3961|3972.5|3960.5|3973|3961|3972.5|3960.5|0
1622534610000|2021-06-01 08:03:30|3972.1|3960.1|3973.5|3961.5|3973.5|3961.5|3971.9|3959.9|0
1622534620000|2021-06-01 08:03:40|3974.2|3962.2|3973.5|3961.5|3974.5|3962.5|3973.5|3961.5|0
1622534630000|2021-06-01 08:03:50|3974|3962|3974|3962|3974|3962|3974|3962|0
1622534640000|2021-06-01 08:04:00|3973.2|3961.2|3974.5|3962.5|3974.5|3962.5|3973.2|3961.2|0
1622534670000|2021-06-01 08:04:30|3974.1|3962.1|3975|3963|3975|3963|3974.1|3962.1|0
1622534700000|2021-06-01 08:05:00|3974.6|3962.6|3974|3962|3974.6|3962.6|3974|3962|0
1622534710000|2021-06-01 08:05:10|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|0
1622534720000|2021-06-01 08:05:20|3973|3961|3972.4|3960.4|3973|3961|3972.4|3960.4|0
1622534730000|2021-06-01 08:05:30|3972|3960|3971.9|3959.9|3972|3960|3971.9|3959.9|0
1622534750000|2021-06-01 08:05:50|3972.2|3960.2|3972.4|3960.4|3972.4|3960.4|3972.2|3960.2|0
1622534760000|2021-06-01 08:06:00|3971.9|3959.9|3972|3960|3972.5|3960.5|3971.9|3959.9|0
1622534770000|2021-06-01 08:06:10|3971.4|3959.4|3973|3961|3973|3961|3971.4|3959.4|0
1622534780000|2021-06-01 08:06:20|3973.5|3961.5|3975.5|3963.5|3975.5|3963.5|3973.5|3961.5|0
1622534790000|2021-06-01 08:06:30|3975.9|3963.9|3975.5|3963.5|3975.9|3963.9|3975.5|3963.5|0
1622534810000|2021-06-01 08:06:50|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|0
1622534820000|2021-06-01 08:07:00|3977.2|3965.2|3976.5|3964.5|3977.5|3965.5|3976.5|3964.5|0
1622534830000|2021-06-01 08:07:10|3976.9|3964.9|3975.5|3963.5|3976.9|3964.9|3975.5|3963.5|0
1622534850000|2021-06-01 08:07:30|3975.9|3963.9|3975.5|3963.5|3977.5|3965.5|3975.5|3963.5|0
1622534860000|2021-06-01 08:07:40|3976.1|3964.1|3976.5|3964.5|3976.5|3964.5|3976.1|3964.1|0
1622534870000|2021-06-01 08:07:50|3975.9|3963.9|3975.5|3963.5|3975.9|3963.9|3975.5|3963.5|0
1622534880000|2021-06-01 08:08:00|3975.1|3963.1|3975.5|3963.5|3975.5|3963.5|3975|3963|0
1622534900000|2021-06-01 08:08:20|3975.1|3963.1|3975.5|3963.5|3975.5|3963.5|3975|3963|0
1622534910000|2021-06-01 08:08:30|3975|3963|3975|3963|3975|3963|3975|3963|0
1622534920000|2021-06-01 08:08:40|3975.5|3963.5|3975.5|3963.5|3975.5|3963.5|3975.5|3963.5|0
1622534930000|2021-06-01 08:08:50|3974.4|3962.4|3972.5|3960.5|3974.4|3962.4|3972.5|3960.5|0
1622534940000|2021-06-01 08:09:00|3972.1|3960.1|3972.5|3960.5|3972.5|3960.5|3972|3960|0
1622534950000|2021-06-01 08:09:10|3972.9|3960.9|3973.5|3961.5|3973.5|3961.5|3972.9|3960.9|0
1622534990000|2021-06-01 08:09:50|3973.9|3961.9|3974|3962|3974|3962|3973.9|3961.9|0
1622535000000|2021-06-01 08:10:00|3973.6|3961.6|3972.6|3960.6|3973.6|3961.6|3972.6|3960.6|0
1622535010000|2021-06-01 08:10:10|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|0
1622535020000|2021-06-01 08:10:20|3973.5|3961.5|3976.5|3964.5|3976.5|3964.5|3973.5|3961.5|0
1622535030000|2021-06-01 08:10:30|3976.1|3964.1|3976|3964|3976.1|3964.1|3976|3964|0
1622535040000|2021-06-01 08:10:40|3974.8|3962.8|3974.5|3962.5|3974.8|3962.8|3974.5|3962.5|0
1622535050000|2021-06-01 08:10:50|3975|3963|3971.2|3959.2|3975|3963|3971.2|3959.2|4
1622535060000|2021-06-01 08:11:00|3970.2|3958.2|3970|3958|3970.4|3958.4|3968.4|3956.4|2
1622535070000|2021-06-01 08:11:10|3969.5|3957.5|3972|3960|3972|3960|3969.4|3957.4|1
1622535080000|2021-06-01 08:11:20|3972.9|3960.9|3973|3961|3974|3962|3972.9|3960.9|0
1622535090000|2021-06-01 08:11:30|3972.6|3960.6|3970|3958|3972.6|3960.6|3970|3958|0
1622535100000|2021-06-01 08:11:40|3970.7|3958.7|3971|3959|3971|3959|3970.7|3958.7|0
1622535110000|2021-06-01 08:11:50|3971.5|3959.5|3970|3958|3972|3960|3970|3958|5
1622535120000|2021-06-01 08:12:00|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|0
1622535130000|2021-06-01 08:12:10|3969.3|3957.3|3969.8|3957.8|3969.8|3957.8|3968.6|3956.6|11
1622535140000|2021-06-01 08:12:20|3970|3958|3970.5|3958.5|3970.5|3958.5|3969.8|3957.8|0
1622535150000|2021-06-01 08:12:30|3970.1|3958.1|3970|3958|3970.1|3958.1|3970|3958|0
1622535160000|2021-06-01 08:12:40|3969.8|3957.8|3970|3958|3970|3958|3969.8|3957.8|0
1622535180000|2021-06-01 08:13:00|3969.8|3957.8|3969.1|3957.1|3969.8|3957.8|3968.6|3956.6|1
1622535190000|2021-06-01 08:13:10|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|0
1622535200000|2021-06-01 08:13:20|3969.3|3957.3|3969.2|3957.2|3969.3|3957.3|3969.2|3957.2|0
1622535210000|2021-06-01 08:13:30|3969.1|3957.1|3968.7|3956.7|3969.1|3957.1|3968.7|3956.7|1
1622535220000|2021-06-01 08:13:40|3968.6|3956.6|3968.6|3956.6|3968.6|3956.6|3968.6|3956.6|0
1622535250000|2021-06-01 08:14:10|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|3
1622535260000|2021-06-01 08:14:20|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|1
1622535270000|2021-06-01 08:14:30|3969.7|3957.7|3969.2|3957.2|3969.7|3957.7|3969.2|3957.2|0
1622535280000|2021-06-01 08:14:40|3969.1|3957.1|3969.1|3957.1|3969.1|3957.1|3969.1|3957.1|0
1622535290000|2021-06-01 08:14:50|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|5
1622535300000|2021-06-01 08:15:00|3969.6|3957.6|3969.8|3957.8|3969.8|3957.8|3969.6|3957.6|10
1622535310000|2021-06-01 08:15:10|3970|3958|3970.6|3958.6|3970.6|3958.6|3970|3958|0
1622535330000|2021-06-01 08:15:30|3971.1|3959.1|3967.8|3955.8|3971.1|3959.1|3967.8|3955.8|41
1622535340000|2021-06-01 08:15:40|3967.5|3955.5|3967.6|3955.6|3967.6|3955.6|3967.5|3955.5|0
1622535350000|2021-06-01 08:15:50|3968.3|3956.3|3970|3958|3970|3958|3968.3|3956.3|0
1622535360000|2021-06-01 08:16:00|3969.3|3957.3|3969|3957|3969.3|3957.3|3968.5|3956.5|0
1622535370000|2021-06-01 08:16:10|3969.3|3957.3|3970.1|3958.1|3970.1|3958.1|3969.3|3957.3|0
1622535380000|2021-06-01 08:16:20|3970.6|3958.6|3970.1|3958.1|3970.6|3958.6|3970.1|3958.1|0
1622535400000|2021-06-01 08:16:40|3970|3958|3970|3958|3970|3958|3970|3958|0
1622535410000|2021-06-01 08:16:50|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|0
1622535420000|2021-06-01 08:17:00|3970|3958|3970|3958|3970|3958|3970|3958|0
1622535430000|2021-06-01 08:17:10|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|0
1622535440000|2021-06-01 08:17:20|3970.7|3958.7|3971.2|3959.2|3971.2|3959.2|3970.7|3958.7|0
1622535450000|2021-06-01 08:17:30|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|0
1622535460000|2021-06-01 08:17:40|3971.2|3959.2|3971.3|3959.3|3971.3|3959.3|3971.2|3959.2|0
1622535470000|2021-06-01 08:17:50|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|4
1622535480000|2021-06-01 08:18:00|3971.1|3959.1|3971.7|3959.7|3971.7|3959.7|3971.1|3959.1|0
1622535500000|2021-06-01 08:18:20|3972.2|3960.2|3969.7|3957.7|3972.2|3960.2|3969.6|3957.6|0
1622535510000|2021-06-01 08:18:30|3970.5|3958.5|3970.6|3958.6|3970.6|3958.6|3970.5|3958.5|1
1622535520000|2021-06-01 08:18:40|3969.8|3957.8|3969|3957|3969.8|3957.8|3969|3957|0
1622535530000|2021-06-01 08:18:50|3968.6|3956.6|3967.5|3955.5|3969|3957|3967.5|3955.5|0
1622535540000|2021-06-01 08:19:00|3967.3|3955.3|3968.5|3956.5|3968.5|3956.5|3967.3|3955.3|0
1622535550000|2021-06-01 08:19:10|3968.8|3956.8|3969|3957|3969|3957|3968.8|3956.8|0
1622535560000|2021-06-01 08:19:20|3968.6|3956.6|3968|3956|3968.6|3956.6|3967.2|3955.2|0
1622535570000|2021-06-01 08:19:30|3967.8|3955.8|3968|3956|3968|3956|3967.8|3955.8|0
1622535580000|2021-06-01 08:19:40|3967.5|3955.5|3964.3|3952.3|3967.5|3955.5|3963.6|3951.6|43
1622535590000|2021-06-01 08:19:50|3964.2|3952.2|3962.3|3950.3|3964.3|3952.3|3962.3|3950.3|31
1622535600000|2021-06-01 08:20:00|3962.7|3950.7|3962.3|3950.3|3963|3951|3962.3|3950.3|19
1622535610000|2021-06-01 08:20:10|3961.6|3949.6|3961.8|3949.8|3961.8|3949.8|3961.3|3949.3|5
1622535620000|2021-06-01 08:20:20|3961.5|3949.5|3961.8|3949.8|3961.8|3949.8|3961.3|3949.3|9
1622535630000|2021-06-01 08:20:30|3962.1|3950.1|3961.8|3949.8|3963.1|3951.1|3961.8|3949.8|0
1622535640000|2021-06-01 08:20:40|3962.3|3950.3|3962|3950|3962.6|3950.6|3961.3|3949.3|11
1622535650000|2021-06-01 08:20:50|3961.8|3949.8|3962|3950|3962|3950|3961.8|3949.8|0
1622535660000|2021-06-01 08:21:00|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|0
1622535670000|2021-06-01 08:21:10|3961.1|3949.1|3960.1|3948.1|3961.7|3949.7|3960.1|3948.1|19
1622535680000|2021-06-01 08:21:20|3959.7|3947.7|3959.1|3947.1|3959.7|3947.7|3959.1|3947.1|57
1622535690000|2021-06-01 08:21:30|3960.2|3948.2|3959.8|3947.8|3960.2|3948.2|3959.7|3947.7|3
1622535700000|2021-06-01 08:21:40|3959.7|3947.7|3959.8|3947.8|3959.8|3947.8|3959.7|3947.7|0
1622535710000|2021-06-01 08:21:50|3960.1|3948.1|3963.5|3951.5|3964|3952|3959.8|3947.8|0
1622535720000|2021-06-01 08:22:00|3964|3952|3964.1|3952.1|3964.1|3952.1|3964|3952|0
1622535730000|2021-06-01 08:22:10|3964|3952|3964.6|3952.6|3964.6|3952.6|3964|3952|0
1622535740000|2021-06-01 08:22:20|3965|3953|3966.6|3954.6|3966.6|3954.6|3965|3953|1
1622535750000|2021-06-01 08:22:30|3967|3955|3966|3954|3967|3955|3966|3954|1
1622535760000|2021-06-01 08:22:40|3965.6|3953.6|3962.1|3950.1|3965.6|3953.6|3962.1|3950.1|1
1622535770000|2021-06-01 08:22:50|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|0
1622535780000|2021-06-01 08:23:00|3962|3950|3959.1|3947.1|3962|3950|3959.1|3947.1|44
1622535790000|2021-06-01 08:23:10|3958.4|3946.4|3959.1|3947.1|3959.1|3947.1|3958.4|3946.4|2
1622535800000|2021-06-01 08:23:20|3958.7|3946.7|3959.6|3947.6|3959.6|3947.6|3958.7|3946.7|4
1622535810000|2021-06-01 08:23:30|3959.7|3947.7|3959.7|3947.7|3960.1|3948.1|3959.2|3947.2|1
1622535820000|2021-06-01 08:23:40|3959.3|3947.3|3958.7|3946.7|3959.3|3947.3|3958.7|3946.7|1
1622535830000|2021-06-01 08:23:50|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|8
1622535840000|2021-06-01 08:24:00|3957.8|3945.8|3952.9|3940.9|3957.8|3945.8|3952.9|3940.9|50
1622535850000|2021-06-01 08:24:10|3953.4|3941.4|3952.9|3940.9|3953.4|3941.4|3952.9|3940.9|1
1622535860000|2021-06-01 08:24:20|3953.4|3941.4|3952.9|3940.9|3953.8|3941.8|3952.9|3940.9|0
1622535870000|2021-06-01 08:24:30|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|2
1622535880000|2021-06-01 08:24:40|3953.2|3941.2|3951.3|3939.3|3953.2|3941.2|3951.3|3939.3|0
1622535890000|2021-06-01 08:24:50|3952.2|3940.2|3955.1|3943.1|3955.4|3943.4|3952.2|3940.2|1
1622535900000|2021-06-01 08:25:00|3954.9|3942.9|3952.9|3940.9|3954.9|3942.9|3952.8|3940.8|0
1622535910000|2021-06-01 08:25:10|3952.8|3940.8|3952.8|3940.8|3952.9|3940.9|3952.4|3940.4|1
1622535920000|2021-06-01 08:25:20|3953.2|3941.2|3953.9|3941.9|3953.9|3941.9|3953.2|3941.2|0
1622535930000|2021-06-01 08:25:30|3954.8|3942.8|3954.6|3942.6|3954.9|3942.9|3953.3|3941.3|8
1622535940000|2021-06-01 08:25:40|3954.9|3942.9|3954.4|3942.4|3954.9|3942.9|3954.4|3942.4|0
1622535950000|2021-06-01 08:25:50|3954.6|3942.6|3954.6|3942.6|3954.9|3942.9|3954.6|3942.6|2
1622535960000|2021-06-01 08:26:00|3954.1|3942.1|3952.4|3940.4|3954.1|3942.1|3951.8|3939.8|2
1622535970000|2021-06-01 08:26:10|3951.7|3939.7|3953.2|3941.2|3953.2|3941.2|3951.7|3939.7|1
1622535980000|2021-06-01 08:26:20|3953.1|3941.1|3953.1|3941.1|3953.1|3941.1|3953.1|3941.1|0
1622535990000|2021-06-01 08:26:30|3953.2|3941.2|3953.1|3941.1|3953.2|3941.2|3952.7|3940.7|0
1622536000000|2021-06-01 08:26:40|3952.7|3940.7|3952.6|3940.6|3953.3|3941.3|3950|3938|2
1622536010000|2021-06-01 08:26:50|3952.4|3940.4|3951.7|3939.7|3952.4|3940.4|3951.7|3939.7|2
1622536020000|2021-06-01 08:27:00|3951.8|3939.8|3951.8|3939.8|3951.8|3939.8|3950.4|3938.4|6
1622536030000|2021-06-01 08:27:10|3951.9|3939.9|3952.9|3940.9|3952.9|3940.9|3951.9|3939.9|1
1622536040000|2021-06-01 08:27:20|3952.8|3940.8|3952.8|3940.8|3953.4|3941.4|3952.3|3940.3|60
1622536050000|2021-06-01 08:27:30|3952.7|3940.7|3952.9|3940.9|3952.9|3940.9|3952.7|3940.7|0
1622536060000|2021-06-01 08:27:40|3952.7|3940.7|3952.8|3940.8|3952.8|3940.8|3952.7|3940.7|1
1622536070000|2021-06-01 08:27:50|3952.9|3940.9|3952.8|3940.8|3952.9|3940.9|3952.8|3940.8|0
1622536080000|2021-06-01 08:28:00|3952.7|3940.7|3952|3940|3952.7|3940.7|3952|3940|1
1622536090000|2021-06-01 08:28:10|3952.4|3940.4|3952.7|3940.7|3952.9|3940.9|3952.4|3940.4|0
1622536100000|2021-06-01 08:28:20|3952.3|3940.3|3952|3940|3952.3|3940.3|3952|3940|0
1622536110000|2021-06-01 08:28:30|3950.9|3938.9|3952.8|3940.8|3952.8|3940.8|3950.9|3938.9|1
1622536120000|2021-06-01 08:28:40|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|0
1622536130000|2021-06-01 08:28:50|3952.8|3940.8|3952.9|3940.9|3952.9|3940.9|3952.8|3940.8|0
1622536140000|2021-06-01 08:29:00|3952.8|3940.8|3952.9|3940.9|3952.9|3940.9|3952.8|3940.8|0
1622536150000|2021-06-01 08:29:10|3952.8|3940.8|3952.8|3940.8|3952.8|3940.8|3952.8|3940.8|0
1622536160000|2021-06-01 08:29:20|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|0
1622536170000|2021-06-01 08:29:30|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|0
1622536180000|2021-06-01 08:29:40|3953.2|3941.2|3954.3|3942.3|3954.3|3942.3|3953.2|3941.2|11
1622536190000|2021-06-01 08:29:50|3953.9|3941.9|3953.8|3941.8|3953.9|3941.9|3953.8|3941.8|0
1622536200000|2021-06-01 08:30:00|3953.4|3941.4|3950.5|3938.5|3953.4|3941.4|3950.5|3938.5|8
1622536210000|2021-06-01 08:30:10|3950.7|3938.7|3949.9|3937.9|3950.7|3938.7|3949.7|3937.7|1
1622536220000|2021-06-01 08:30:20|3949.7|3937.7|3949|3937|3950.7|3938.7|3949|3937|1
1622536230000|2021-06-01 08:30:30|3949.2|3937.2|3949|3937|3949.2|3937.2|3949|3937|0
1622536240000|2021-06-01 08:30:40|3948.5|3936.5|3948.2|3936.2|3948.5|3936.5|3948.2|3936.2|2
1622536250000|2021-06-01 08:30:50|3947.7|3935.7|3946.3|3934.3|3947.7|3935.7|3946.3|3934.3|0
1622536260000|2021-06-01 08:31:00|3946.7|3934.7|3947.4|3935.4|3949|3937|3946.4|3934.4|0
1622536270000|2021-06-01 08:31:10|3946.9|3934.9|3949|3937|3949|3937|3946.9|3934.9|4
1622536280000|2021-06-01 08:31:20|3947.3|3935.3|3947.4|3935.4|3947.4|3935.4|3946|3934|6
1622536290000|2021-06-01 08:31:30|3947.3|3935.3|3947.3|3935.3|3947.8|3935.8|3946.7|3934.7|4
1622536300000|2021-06-01 08:31:40|3946.9|3934.9|3947.2|3935.2|3947.2|3935.2|3946.8|3934.8|1
1622536310000|2021-06-01 08:31:50|3947.8|3935.8|3948.8|3936.8|3948.8|3936.8|3947.4|3935.4|13
1622536320000|2021-06-01 08:32:00|3948.3|3936.3|3949.3|3937.3|3949.3|3937.3|3948.3|3936.3|17
1622536330000|2021-06-01 08:32:10|3949.4|3937.4|3949.3|3937.3|3949.9|3937.9|3949.3|3937.3|0
1622536340000|2021-06-01 08:32:20|3949.4|3937.4|3949|3937|3949.4|3937.4|3949|3937|0
1622536350000|2021-06-01 08:32:30|3949.5|3937.5|3950.5|3938.5|3950.5|3938.5|3949.5|3937.5|1
1622536360000|2021-06-01 08:32:40|3950.3|3938.3|3951.8|3939.8|3951.9|3939.9|3950.3|3938.3|0
1622536370000|2021-06-01 08:32:50|3952.3|3940.3|3952.8|3940.8|3953.3|3941.3|3951.8|3939.8|4
1622536380000|2021-06-01 08:33:00|3952.4|3940.4|3951.4|3939.4|3952.4|3940.4|3949.9|3937.9|1
1622536390000|2021-06-01 08:33:10|3952.2|3940.2|3951.4|3939.4|3952.4|3940.4|3950.8|3938.8|4
1622536400000|2021-06-01 08:33:20|3951.3|3939.3|3951.8|3939.8|3951.8|3939.8|3951.3|3939.3|0
1622536410000|2021-06-01 08:33:30|3952.2|3940.2|3952.5|3940.5|3952.5|3940.5|3952.2|3940.2|0
1622536430000|2021-06-01 08:33:50|3952.9|3940.9|3952.5|3940.5|3953|3941|3952.5|3940.5|0
1622536440000|2021-06-01 08:34:00|3952|3940|3950|3938|3952.4|3940.4|3949.9|3937.9|5
1622536450000|2021-06-01 08:34:10|3949.5|3937.5|3950.5|3938.5|3950.7|3938.7|3949.5|3937.5|0
1622536460000|2021-06-01 08:34:20|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|1
1622536470000|2021-06-01 08:34:30|3949.2|3937.2|3947.7|3935.7|3949.2|3937.2|3947.7|3935.7|1
1622536480000|2021-06-01 08:34:40|3947.3|3935.3|3947.7|3935.7|3947.7|3935.7|3947.3|3935.3|0
1622536490000|2021-06-01 08:34:50|3948.4|3936.4|3948.9|3936.9|3948.9|3936.9|3948.4|3936.4|1
1622536500000|2021-06-01 08:35:00|3949.4|3937.4|3950.5|3938.5|3950.7|3938.7|3949.4|3937.4|9
1622536510000|2021-06-01 08:35:10|3950|3938|3949.6|3937.6|3950|3938|3949.6|3937.6|6
1622536520000|2021-06-01 08:35:20|3950|3938|3950.1|3938.1|3950.1|3938.1|3950|3938|0
1622536530000|2021-06-01 08:35:30|3949.8|3937.8|3949.6|3937.6|3949.8|3937.8|3949.6|3937.6|0
1622536540000|2021-06-01 08:35:40|3949.5|3937.5|3952.5|3940.5|3953.5|3941.5|3949.5|3937.5|0
1622536550000|2021-06-01 08:35:50|3953.3|3941.3|3953.5|3941.5|3953.5|3941.5|3953.3|3941.3|0
1622536560000|2021-06-01 08:36:00|3953.1|3941.1|3950.5|3938.5|3953.8|3941.8|3950|3938|1
1622536570000|2021-06-01 08:36:10|3951.3|3939.3|3951.1|3939.1|3951.3|3939.3|3950.5|3938.5|0
1622536580000|2021-06-01 08:36:20|3951.9|3939.9|3951.6|3939.6|3953.5|3941.5|3950.6|3938.6|0
1622536590000|2021-06-01 08:36:30|3952|3940|3952.5|3940.5|3952.5|3940.5|3952|3940|2
1622536600000|2021-06-01 08:36:40|3952|3940|3951.5|3939.5|3952|3940|3951.5|3939.5|0
1622536610000|2021-06-01 08:36:50|3951.9|3939.9|3951.5|3939.5|3952|3940|3951.5|3939.5|0
1622536620000|2021-06-01 08:37:00|3951|3939|3951|3939|3951.5|3939.5|3951|3939|0
1622536640000|2021-06-01 08:37:20|3950.5|3938.5|3949.5|3937.5|3950.5|3938.5|3949.5|3937.5|0
1622536650000|2021-06-01 08:37:30|3950.5|3938.5|3949.5|3937.5|3950.5|3938.5|3949.5|3937.5|0
1622536670000|2021-06-01 08:37:50|3949.9|3937.9|3950|3938|3950|3938|3949.5|3937.5|0
1622536680000|2021-06-01 08:38:00|3949.6|3937.6|3949|3937|3950.5|3938.5|3949|3937|4
1622536690000|2021-06-01 08:38:10|3947.5|3935.5|3947.9|3935.9|3948.5|3936.5|3947.5|3935.5|4
1622536700000|2021-06-01 08:38:20|3948|3936|3947.5|3935.5|3948|3936|3947.5|3935.5|0
1622536710000|2021-06-01 08:38:30|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|0
1622536720000|2021-06-01 08:38:40|3946.9|3934.9|3948|3936|3948|3936|3946.9|3934.9|0
1622536730000|2021-06-01 08:38:50|3948.5|3936.5|3949.5|3937.5|3949.5|3937.5|3948.5|3936.5|0
1622536740000|2021-06-01 08:39:00|3949|3937|3948.5|3936.5|3949|3937|3948.5|3936.5|0
1622536750000|2021-06-01 08:39:10|3949|3937|3950.5|3938.5|3950.5|3938.5|3949|3937|0
1622536770000|2021-06-01 08:39:30|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1622536780000|2021-06-01 08:39:40|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|0
1622536790000|2021-06-01 08:39:50|3953|3941|3953.5|3941.5|3953.5|3941.5|3953|3941|0
1622536800000|2021-06-01 08:40:00|3953.1|3941.1|3953|3941|3953.1|3941.1|3949.5|3937.5|0
1622536810000|2021-06-01 08:40:10|3953.4|3941.4|3953.9|3941.9|3953.9|3941.9|3951.9|3939.9|0
1622536820000|2021-06-01 08:40:20|3953.4|3941.4|3953.1|3941.1|3953.4|3941.4|3952.6|3940.6|5
1622536830000|2021-06-01 08:40:30|3953.9|3941.9|3952.6|3940.6|3953.9|3941.9|3952.6|3940.6|0
1622536840000|2021-06-01 08:40:40|3951.6|3939.6|3951.1|3939.1|3951.6|3939.6|3951.1|3939.1|0
1622536850000|2021-06-01 08:40:50|3951.9|3939.9|3950.1|3938.1|3951.9|3939.9|3950.1|3938.1|0
1622536860000|2021-06-01 08:41:00|3951.1|3939.1|3950.6|3938.6|3951.1|3939.1|3950.6|3938.6|2
1622536870000|2021-06-01 08:41:10|3951|3939|3951.5|3939.5|3951.5|3939.5|3950.8|3938.8|3
1622536880000|2021-06-01 08:41:20|3951|3939|3951.5|3939.5|3951.5|3939.5|3951|3939|0
1622536890000|2021-06-01 08:41:30|3951.1|3939.1|3951.5|3939.5|3951.5|3939.5|3951.1|3939.1|2
1622536900000|2021-06-01 08:41:40|3950.8|3938.8|3949|3937|3950.9|3938.9|3949|3937|0
1622536910000|2021-06-01 08:41:50|3949.1|3937.1|3950.4|3938.4|3950.4|3938.4|3949.1|3937.1|2
1622536920000|2021-06-01 08:42:00|3950.3|3938.3|3948.1|3936.1|3950.4|3938.4|3948.1|3936.1|0
1622536930000|2021-06-01 08:42:10|3947.8|3935.8|3947.6|3935.6|3947.8|3935.8|3946.9|3934.9|0
1622536940000|2021-06-01 08:42:20|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|3946.6|3934.6|0
1622536950000|2021-06-01 08:42:30|3947|3935|3946.4|3934.4|3947|3935|3946|3934|5
1622536960000|2021-06-01 08:42:40|3946|3934|3946|3934|3946|3934|3946|3934|10
1622536970000|2021-06-01 08:42:50|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3946|3934|5
1622536980000|2021-06-01 08:43:00|3946|3934|3946|3934|3946.4|3934.4|3946|3934|0
1622536990000|2021-06-01 08:43:10|||||||||3
1622537000000|2021-06-01 08:43:20|3946.4|3934.4|3947.1|3935.1|3947.1|3935.1|3946.4|3934.4|38
1622537010000|2021-06-01 08:43:30|3946.8|3934.8|3947.3|3935.3|3947.3|3935.3|3946.6|3934.6|7
1622537020000|2021-06-01 08:43:40|3946.8|3934.8|3947.3|3935.3|3947.3|3935.3|3946.8|3934.8|0
1622537030000|2021-06-01 08:43:50|3946.8|3934.8|3946.8|3934.8|3946.8|3934.8|3946.8|3934.8|1
1622537040000|2021-06-01 08:44:00|3946.6|3934.6|3946.1|3934.1|3946.6|3934.6|3945.8|3933.8|10
1622537050000|2021-06-01 08:44:10|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|11
1622537060000|2021-06-01 08:44:20|||||||||2
1622537070000|2021-06-01 08:44:30|||||||||5
1622537080000|2021-06-01 08:44:40|3946|3934|3945.8|3933.8|3946|3934|3945.8|3933.8|13
1622537090000|2021-06-01 08:44:50|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|2
1622537100000|2021-06-01 08:45:00|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|4
1622537120000|2021-06-01 08:45:20|||||||||7
1622537130000|2021-06-01 08:45:30|3946.6|3934.6|3947|3935|3947.3|3935.3|3946.6|3934.6|26
1622537140000|2021-06-01 08:45:40|3947.5|3935.5|3946.4|3934.4|3947.5|3935.5|3946.3|3934.3|1
1622537150000|2021-06-01 08:45:50|3946.8|3934.8|3947.8|3935.8|3947.8|3935.8|3946.8|3934.8|16
1622537160000|2021-06-01 08:46:00|3948.5|3936.5|3948.6|3936.6|3949|3937|3948.5|3936.5|13
1622537170000|2021-06-01 08:46:10|3949.1|3937.1|3948.6|3936.6|3949.3|3937.3|3948.6|3936.6|0
1622537180000|2021-06-01 08:46:20|3949.1|3937.1|3949.3|3937.3|3949.3|3937.3|3949.1|3937.1|0
1622537200000|2021-06-01 08:46:40|3949.6|3937.6|3948.8|3936.8|3949.8|3937.8|3948.5|3936.5|0
1622537210000|2021-06-01 08:46:50|3948.9|3936.9|3949.3|3937.3|3949.3|3937.3|3948.9|3936.9|0
1622537220000|2021-06-01 08:47:00|3948.9|3936.9|3949.1|3937.1|3949.1|3937.1|3948.8|3936.8|0
1622537230000|2021-06-01 08:47:10|3948.8|3936.8|3948.6|3936.6|3948.8|3936.8|3948.6|3936.6|0
1622537240000|2021-06-01 08:47:20|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|0
1622537250000|2021-06-01 08:47:30|3948.6|3936.6|3949.1|3937.1|3949.1|3937.1|3948.6|3936.6|0
1622537260000|2021-06-01 08:47:40|3948.5|3936.5|3948.6|3936.6|3949.7|3937.7|3948.5|3936.5|0
1622537270000|2021-06-01 08:47:50|3949.7|3937.7|3948.5|3936.5|3949.7|3937.7|3948.5|3936.5|0
1622537280000|2021-06-01 08:48:00|3949.1|3937.1|3949.7|3937.7|3949.7|3937.7|3949.1|3937.1|0
1622537290000|2021-06-01 08:48:10|3950.5|3938.5|3951.5|3939.5|3951.5|3939.5|3950.5|3938.5|3
1622537300000|2021-06-01 08:48:20|3952.5|3940.5|3953|3941|3953.5|3941.5|3952.5|3940.5|0
1622537310000|2021-06-01 08:48:30|3953.4|3941.4|3952.5|3940.5|3954|3942|3952.5|3940.5|0
1622537320000|2021-06-01 08:48:40|3952.1|3940.1|3952|3940|3952.1|3940.1|3952|3940|0
1622537330000|2021-06-01 08:48:50|3952.4|3940.4|3950.1|3938.1|3952.5|3940.5|3950.1|3938.1|0
1622537340000|2021-06-01 08:49:00|3950|3938|3950|3938|3950|3938|3949.5|3937.5|0
1622537350000|2021-06-01 08:49:10|3949.6|3937.6|3949.1|3937.1|3950.5|3938.5|3949.1|3937.1|0
1622537360000|2021-06-01 08:49:20|3949.5|3937.5|3949.5|3937.5|3949.5|3937.5|3949.5|3937.5|0
1622537370000|2021-06-01 08:49:30|3949|3937|3948.5|3936.5|3949|3937|3948.5|3936.5|0
1622537380000|2021-06-01 08:49:40|3948|3936|3948|3936|3948|3936|3948|3936|0
1622537390000|2021-06-01 08:49:50|3947.6|3935.6|3947|3935|3947.6|3935.6|3946.6|3934.6|0
1622537400000|2021-06-01 08:50:00|3947.1|3935.1|3947.1|3935.1|3947.6|3935.6|3947|3935|1
1622537410000|2021-06-01 08:50:10|3947.5|3935.5|3947.6|3935.6|3947.6|3935.6|3947.5|3935.5|0
1622537430000|2021-06-01 08:50:30|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|0
1622537440000|2021-06-01 08:50:40|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|0
1622537450000|2021-06-01 08:50:50|3949.1|3937.1|3947.6|3935.6|3949.1|3937.1|3947|3935|2
1622537460000|2021-06-01 08:51:00|3947.1|3935.1|3949.1|3937.1|3949.1|3937.1|3947.1|3935.1|0
1622537470000|2021-06-01 08:51:10|3948.1|3936.1|3952.2|3940.2|3953|3941|3948.1|3936.1|0
1622537480000|2021-06-01 08:51:20|3953.6|3941.6|3953.1|3941.1|3954.6|3942.6|3952.1|3940.1|14
1622537490000|2021-06-01 08:51:30|3953.5|3941.5|3953.1|3941.1|3954.5|3942.5|3953.1|3941.1|0
1622537500000|2021-06-01 08:51:40|3952.7|3940.7|3951.5|3939.5|3952.7|3940.7|3951.5|3939.5|0
1622537510000|2021-06-01 08:51:50|3950.7|3938.7|3952|3940|3952|3940|3950.7|3938.7|0
1622537520000|2021-06-01 08:52:00|3951.6|3939.6|3952.5|3940.5|3952.5|3940.5|3951.6|3939.6|5
1622537530000|2021-06-01 08:52:10|3953|3941|3952|3940|3953.5|3941.5|3951.7|3939.7|0
1622537540000|2021-06-01 08:52:20|3952.4|3940.4|3954|3942|3954.1|3942.1|3952|3940|1
1622537550000|2021-06-01 08:52:30|3953.6|3941.6|3953.5|3941.5|3953.6|3941.6|3953.5|3941.5|4
1622537560000|2021-06-01 08:52:40|3953.9|3941.9|3955.7|3943.7|3955.7|3943.7|3953.9|3941.9|4
1622537570000|2021-06-01 08:52:50|||||||||4
1622537580000|2021-06-01 08:53:00|3954.6|3942.6|3954.2|3942.2|3954.6|3942.6|3954.2|3942.2|54
1622537590000|2021-06-01 08:53:10|3954.4|3942.4|3955.4|3943.4|3955.4|3943.4|3954.4|3942.4|0
1622537600000|2021-06-01 08:53:20|3955|3943|3954.4|3942.4|3955|3943|3954.4|3942.4|0
1622537610000|2021-06-01 08:53:30|3954.7|3942.7|3956|3944|3956|3944|3954.7|3942.7|0
1622537620000|2021-06-01 08:53:40|||||||||9
1622537630000|2021-06-01 08:53:50|3955.5|3943.5|3955.5|3943.5|3955.7|3943.7|3955.5|3943.5|1
1622537640000|2021-06-01 08:54:00|3955.4|3943.4|3955.5|3943.5|3955.5|3943.5|3955.4|3943.4|2
1622537660000|2021-06-01 08:54:20|3955.4|3943.4|3955.4|3943.4|3955.5|3943.5|3955.4|3943.4|0
1622537670000|2021-06-01 08:54:30|3955.7|3943.7|3956|3944|3956|3944|3955.7|3943.7|1
1622537700000|2021-06-01 08:55:00|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|1
1622537710000|2021-06-01 08:55:10|3955|3943|3954.9|3942.9|3955|3943|3954.9|3942.9|1
1622537720000|2021-06-01 08:55:20|3955.2|3943.2|3955|3943|3956|3944|3955|3943|0
1622537730000|2021-06-01 08:55:30|||||||||1
1622537740000|2021-06-01 08:55:40|3955.4|3943.4|3955|3943|3956|3944|3955|3943|1
1622537750000|2021-06-01 08:55:50|3954.9|3942.9|3954.7|3942.7|3954.9|3942.9|3954.5|3942.5|24
1622537760000|2021-06-01 08:56:00|3955.2|3943.2|3955.6|3943.6|3955.7|3943.7|3955.1|3943.1|0
1622537770000|2021-06-01 08:56:10|3955.7|3943.7|3955.6|3943.6|3955.7|3943.7|3955.6|3943.6|0
1622537780000|2021-06-01 08:56:20|3955.7|3943.7|3955.1|3943.1|3955.7|3943.7|3955.1|3943.1|0
1622537790000|2021-06-01 08:56:30|3955.2|3943.2|3955.6|3943.6|3955.7|3943.7|3955.2|3943.2|0
1622537800000|2021-06-01 08:56:40|3956|3944|3956.2|3944.2|3956.2|3944.2|3956|3944|0
1622537820000|2021-06-01 08:57:00|3955.9|3943.9|3953|3941|3955.9|3943.9|3952|3940|0
1622537830000|2021-06-01 08:57:10|3952.5|3940.5|3952.5|3940.5|3953|3941|3952.5|3940.5|0
1622537840000|2021-06-01 08:57:20|3951.7|3939.7|3951|3939|3951.7|3939.7|3951|3939|0
1622537850000|2021-06-01 08:57:30|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1622537860000|2021-06-01 08:57:40|3951.9|3939.9|3952|3940|3952|3940|3951.9|3939.9|0
1622537870000|2021-06-01 08:57:50|3951.5|3939.5|3948.5|3936.5|3951.5|3939.5|3948.5|3936.5|0
1622537890000|2021-06-01 08:58:10|3948.9|3936.9|3948.5|3936.5|3948.9|3936.9|3947.9|3935.9|0
1622537900000|2021-06-01 08:58:20|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.1|3936.1|0
1622537910000|2021-06-01 08:58:30|3948.5|3936.5|3950|3938|3950|3938|3948.5|3936.5|0
1622537930000|2021-06-01 08:58:50|3949.5|3937.5|3950.5|3938.5|3950.5|3938.5|3949.1|3937.1|0
1622537940000|2021-06-01 08:59:00|3951|3939|3951|3939|3951|3939|3950|3938|0
1622537950000|2021-06-01 08:59:10|3950.5|3938.5|3950.5|3938.5|3950.5|3938.5|3950.5|3938.5|0
1622537960000|2021-06-01 08:59:20|3950|3938|3950.5|3938.5|3951|3939|3950|3938|0
1622537980000|2021-06-01 08:59:40|3951|3939|3951|3939|3951|3939|3951|3939|2
1622537990000|2021-06-01 08:59:50|3951.4|3939.4|3952.2|3940.2|3952.2|3940.2|3951.4|3939.4|0
1622538000000|2021-06-01 09:00:00|3952.1|3940.1|3953|3941|3953|3941|3952.1|3940.1|1
1622538010000|2021-06-01 09:00:10|3953.5|3941.5|3953.5|3941.5|3953.9|3941.9|3953.5|3941.5|0
1622538020000|2021-06-01 09:00:20|3953.1|3941.1|3953|3941|3953.1|3941.1|3953|3941|0
1622538030000|2021-06-01 09:00:30|3953.5|3941.5|3954.1|3942.1|3954.1|3942.1|3953.5|3941.5|0
1622538040000|2021-06-01 09:00:40|3954.5|3942.5|3954.6|3942.6|3954.6|3942.6|3954.5|3942.5|0
1622538050000|2021-06-01 09:00:50|3955|3943|3955.2|3943.2|3955.2|3943.2|3955|3943|0
1622538060000|2021-06-01 09:01:00|3954.8|3942.8|3954.1|3942.1|3954.8|3942.8|3954|3942|0
1622538070000|2021-06-01 09:01:10|3954.5|3942.5|3953.6|3941.6|3954.6|3942.6|3953.6|3941.6|0
1622538080000|2021-06-01 09:01:20|3953|3941|3953|3941|3953.3|3941.3|3953|3941|0
1622538090000|2021-06-01 09:01:30|3952.6|3940.6|3953|3941|3953|3941|3952.5|3940.5|0
1622538100000|2021-06-01 09:01:40|3952.2|3940.2|3952.5|3940.5|3952.5|3940.5|3952|3940|0
1622538120000|2021-06-01 09:02:00|3952.1|3940.1|3951|3939|3952.1|3940.1|3951|3939|0
1622538130000|2021-06-01 09:02:10|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1622538150000|2021-06-01 09:02:30|3951|3939|3949.3|3937.3|3951|3939|3949.3|3937.3|0
1622538170000|2021-06-01 09:02:50|3949.7|3937.7|3949.8|3937.8|3950.2|3938.2|3949.7|3937.7|0
1622538180000|2021-06-01 09:03:00|3949.5|3937.5|3949.8|3937.8|3949.8|3937.8|3949.5|3937.5|0
1622538190000|2021-06-01 09:03:10|3948.8|3936.8|3948|3936|3948.8|3936.8|3947.7|3935.7|6
1622538200000|2021-06-01 09:03:20|3947.9|3935.9|3947.6|3935.6|3947.9|3935.9|3947.5|3935.5|0
1622538210000|2021-06-01 09:03:30|3948.1|3936.1|3948.6|3936.6|3948.6|3936.6|3948.1|3936.1|0
1622538220000|2021-06-01 09:03:40|3949|3937|3949.1|3937.1|3949.5|3937.5|3949|3937|0
1622538230000|2021-06-01 09:03:50|3948.3|3936.3|3948.1|3936.1|3948.3|3936.3|3948.1|3936.1|0
1622538240000|2021-06-01 09:04:00|3947.6|3935.6|3947|3935|3947.6|3935.6|3946.5|3934.5|0
1622538250000|2021-06-01 09:04:10|3946.5|3934.5|3947|3935|3947|3935|3946.5|3934.5|0
1622538260000|2021-06-01 09:04:20|3946.6|3934.6|3947.2|3935.2|3947.2|3935.2|3946.6|3934.6|0
1622538270000|2021-06-01 09:04:30|3947.7|3935.7|3948.1|3936.1|3948.3|3936.3|3947.7|3935.7|1
1622538280000|2021-06-01 09:04:40|3948.2|3936.2|3947.5|3935.5|3948.2|3936.2|3947.5|3935.5|0
1622538290000|2021-06-01 09:04:50|3947.8|3935.8|3947.3|3935.3|3947.8|3935.8|3947.3|3935.3|0
1622538310000|2021-06-01 09:05:10|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|0
1622538320000|2021-06-01 09:05:20|3947.2|3935.2|3947.2|3935.2|3947.2|3935.2|3947.2|3935.2|0
1622538330000|2021-06-01 09:05:30|3947.1|3935.1|3947.3|3935.3|3947.3|3935.3|3947.1|3935.1|0
1622538340000|2021-06-01 09:05:40|3947.2|3935.2|3947.5|3935.5|3947.5|3935.5|3947.2|3935.2|0
1622538350000|2021-06-01 09:05:50|3947.8|3935.8|3948|3936|3948|3936|3947.8|3935.8|0
1622538360000|2021-06-01 09:06:00|3947.5|3935.5|3947.3|3935.3|3947.5|3935.5|3947.3|3935.3|0
1622538370000|2021-06-01 09:06:10|3947.5|3935.5|3947.3|3935.3|3947.5|3935.5|3947.3|3935.3|1
1622538380000|2021-06-01 09:06:20|3946.7|3934.7|3944.3|3932.3|3946.7|3934.7|3944.3|3932.3|11
1622538390000|2021-06-01 09:06:30|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|0
1622538400000|2021-06-01 09:06:40|3942.5|3930.5|3941.3|3929.3|3942.5|3930.5|3941.3|3929.3|11
1622538410000|2021-06-01 09:06:50|3941.2|3929.2|3941.3|3929.3|3942.5|3930.5|3941.2|3929.2|5
1622538420000|2021-06-01 09:07:00|3941.5|3929.5|3943.7|3931.7|3943.7|3931.7|3941.2|3929.2|1
1622538430000|2021-06-01 09:07:10|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|0
1622538440000|2021-06-01 09:07:20|3942.6|3930.6|3942.1|3930.1|3942.6|3930.6|3942.1|3930.1|0
1622538450000|2021-06-01 09:07:30|3941.8|3929.8|3940.1|3928.1|3941.8|3929.8|3939.7|3927.7|0
1622538460000|2021-06-01 09:07:40|3941.2|3929.2|3941.6|3929.6|3941.6|3929.6|3941.1|3929.1|2
1622538470000|2021-06-01 09:07:50|3941.2|3929.2|3941.1|3929.1|3941.5|3929.5|3939.6|3927.6|7
1622538480000|2021-06-01 09:08:00|3940.6|3928.6|3939.1|3927.1|3940.6|3928.6|3939.1|3927.1|0
1622538490000|2021-06-01 09:08:10|3939.5|3927.5|3938.2|3926.2|3939.5|3927.5|3938.2|3926.2|3
1622538500000|2021-06-01 09:08:20|3938.1|3926.1|3937.5|3925.5|3938.1|3926.1|3937.5|3925.5|0
1622538510000|2021-06-01 09:08:30|3937.1|3925.1|3936.7|3924.7|3937.1|3925.1|3936.2|3924.2|32
1622538520000|2021-06-01 09:08:40|3936.3|3924.3|3938.1|3926.1|3938.5|3926.5|3935.3|3923.3|6
1622538530000|2021-06-01 09:08:50|3936.5|3924.5|3935.5|3923.5|3936.5|3924.5|3935.5|3923.5|0
1622538540000|2021-06-01 09:09:00|3935.7|3923.7|3935.1|3923.1|3935.7|3923.7|3935.1|3923.1|1
1622538550000|2021-06-01 09:09:10|3934.5|3922.5|3932.5|3920.5|3934.5|3922.5|3931.8|3919.8|4
1622538560000|2021-06-01 09:09:20|3931.8|3919.8|3929.1|3917.1|3931.8|3919.8|3929.1|3917.1|12
1622538570000|2021-06-01 09:09:30|3929.5|3917.5|3927.5|3915.5|3929.5|3917.5|3926.3|3914.3|4
1622538580000|2021-06-01 09:09:40|3927|3915|3931|3919|3931.1|3919.1|3927|3915|1
1622538590000|2021-06-01 09:09:50|3930.6|3918.6|3929.5|3917.5|3930.6|3918.6|3929.5|3917.5|1
1622538600000|2021-06-01 09:10:00|3931.2|3919.2|3934|3922|3934|3922|3931.2|3919.2|0
1622538610000|2021-06-01 09:10:10|3933.6|3921.6|3933.5|3921.5|3934.1|3922.1|3933.3|3921.3|11
1622538620000|2021-06-01 09:10:20|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|3934|3922|0
1622538630000|2021-06-01 09:10:30|3934|3922|3934.6|3922.6|3934.6|3922.6|3934|3922|0
1622538640000|2021-06-01 09:10:40|3934.2|3922.2|3933.5|3921.5|3934.2|3922.2|3933.3|3921.3|1
1622538650000|2021-06-01 09:10:50|3932.1|3920.1|3933.1|3921.1|3933.1|3921.1|3931.7|3919.7|2
1622538660000|2021-06-01 09:11:00|3934|3922|3934.8|3922.8|3935|3923|3933.5|3921.5|1
1622538670000|2021-06-01 09:11:10|3934.5|3922.5|3934.6|3922.6|3935.1|3923.1|3934.5|3922.5|0
1622538680000|2021-06-01 09:11:20|3935.1|3923.1|3934.3|3922.3|3935.1|3923.1|3934.3|3922.3|0
1622538690000|2021-06-01 09:11:30|3934.5|3922.5|3934.5|3922.5|3934.6|3922.6|3934.5|3922.5|0
1622538700000|2021-06-01 09:11:40|3934.3|3922.3|3934.6|3922.6|3934.6|3922.6|3934|3922|21
1622538710000|2021-06-01 09:11:50|3933.1|3921.1|3929.8|3917.8|3933.7|3921.7|3929.7|3917.7|12
1622538720000|2021-06-01 09:12:00|3930.2|3918.2|3930.3|3918.3|3930.3|3918.3|3928.6|3916.6|4
1622538730000|2021-06-01 09:12:10|3930.2|3918.2|3931.7|3919.7|3931.8|3919.8|3930.2|3918.2|9
1622538740000|2021-06-01 09:12:20|3930.2|3918.2|3931.3|3919.3|3931.3|3919.3|3930.2|3918.2|13
1622538750000|2021-06-01 09:12:30|3929.8|3917.8|3931|3919|3931|3919|3929|3917|1
1622538760000|2021-06-01 09:12:40|3930.6|3918.6|3930.5|3918.5|3930.6|3918.6|3930.5|3918.5|1
1622538770000|2021-06-01 09:12:50|3930.1|3918.1|3928.6|3916.6|3930.1|3918.1|3928.6|3916.6|2
1622538780000|2021-06-01 09:13:00|3928.1|3916.1|3928.6|3916.6|3929.3|3917.3|3928.1|3916.1|3
1622538790000|2021-06-01 09:13:10|3929|3917|3928|3916|3929|3917|3927.5|3915.5|2
1622538800000|2021-06-01 09:13:20|3928.3|3916.3|3932.8|3920.8|3932.8|3920.8|3928.1|3916.1|1
1622538810000|2021-06-01 09:13:30|3931.1|3919.1|3930.5|3918.5|3931.1|3919.1|3930.5|3918.5|1
1622538820000|2021-06-01 09:13:40|3929.5|3917.5|3928|3916|3929.5|3917.5|3928|3916|0
1622538830000|2021-06-01 09:13:50|3927.5|3915.5|3931.5|3919.5|3931.5|3919.5|3927.5|3915.5|0
1622538840000|2021-06-01 09:14:00|3931|3919|3931.5|3919.5|3932|3920|3931|3919|0
1622538850000|2021-06-01 09:14:10|3931.3|3919.3|3932.5|3920.5|3933.3|3921.3|3931.3|3919.3|0
1622538860000|2021-06-01 09:14:20|3932.2|3920.2|3934.6|3922.6|3934.6|3922.6|3932.2|3920.2|1
1622538870000|2021-06-01 09:14:30|3935|3923|3935.1|3923.1|3935.3|3923.3|3934.5|3922.5|12
1622538880000|2021-06-01 09:14:40|3935|3923|3935.5|3923.5|3935.5|3923.5|3935|3923|2
1622538890000|2021-06-01 09:14:50|3935.6|3923.6|3936.1|3924.1|3936.1|3924.1|3935.6|3923.6|4
1622538900000|2021-06-01 09:15:00|||||||||1
1622538910000|2021-06-01 09:15:10|3935.5|3923.5|3936|3924|3936|3924|3934.5|3922.5|3
1622538930000|2021-06-01 09:15:30|3937|3925|3939.6|3927.6|3940|3928|3937|3925|0
1622538940000|2021-06-01 09:15:40|3938.1|3926.1|3939|3927|3939.2|3927.2|3937.1|3925.1|0
1622538950000|2021-06-01 09:15:50|3939.3|3927.3|3940.6|3928.6|3940.6|3928.6|3939.3|3927.3|0
1622538960000|2021-06-01 09:16:00|3941|3929|3941.1|3929.1|3941.6|3929.6|3940.6|3928.6|0
1622538970000|2021-06-01 09:16:10|3941.4|3929.4|3941.1|3929.1|3941.4|3929.4|3940.4|3928.4|0
1622538980000|2021-06-01 09:16:20|3941.6|3929.6|3944.6|3932.6|3944.6|3932.6|3941.6|3929.6|0
1622538990000|2021-06-01 09:16:30|3944.2|3932.2|3944.1|3932.1|3945.1|3933.1|3944.1|3932.1|2
1622539000000|2021-06-01 09:16:40|3944.4|3932.4|3944.6|3932.6|3944.6|3932.6|3944.4|3932.4|0
1622539010000|2021-06-01 09:16:50|3945.1|3933.1|3944.6|3932.6|3945.9|3933.9|3944.6|3932.6|0
1622539020000|2021-06-01 09:17:00|3944.1|3932.1|3944.3|3932.3|3945.2|3933.2|3943.6|3931.6|0
1622539030000|2021-06-01 09:17:10|3944.8|3932.8|3944.4|3932.4|3945.4|3933.4|3944.4|3932.4|0
1622539040000|2021-06-01 09:17:20|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|0
1622539050000|2021-06-01 09:17:30|3943.8|3931.8|3944.3|3932.3|3944.4|3932.4|3943.8|3931.8|0
1622539060000|2021-06-01 09:17:40|3945.4|3933.4|3945.8|3933.8|3945.8|3933.8|3945.3|3933.3|0
1622539070000|2021-06-01 09:17:50|3946.2|3934.2|3948.2|3936.2|3948.4|3936.4|3946.2|3934.2|2
1622539080000|2021-06-01 09:18:00|3948.1|3936.1|3947.6|3935.6|3948.2|3936.2|3947.6|3935.6|0
1622539090000|2021-06-01 09:18:10|3947.2|3935.2|3946.4|3934.4|3947.6|3935.6|3946.4|3934.4|3
1622539110000|2021-06-01 09:18:30|3946.3|3934.3|3946.2|3934.2|3946.7|3934.7|3946.2|3934.2|3
1622539120000|2021-06-01 09:18:40|3946.3|3934.3|3946.9|3934.9|3946.9|3934.9|3946.3|3934.3|1
1622539130000|2021-06-01 09:18:50|3947.1|3935.1|3946.9|3934.9|3947.1|3935.1|3946.8|3934.8|0
1622539150000|2021-06-01 09:19:10|3946.8|3934.8|3942.4|3930.4|3946.9|3934.9|3942.4|3930.4|6
1622539160000|2021-06-01 09:19:20|3942.7|3930.7|3943.1|3931.1|3943.1|3931.1|3942.7|3930.7|3
1622539170000|2021-06-01 09:19:30|3942.7|3930.7|3943.1|3931.1|3943.1|3931.1|3942.6|3930.6|0
1622539180000|2021-06-01 09:19:40|3942.7|3930.7|3942.8|3930.8|3942.8|3930.8|3942.4|3930.4|0
1622539190000|2021-06-01 09:19:50|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|0
1622539200000|2021-06-01 09:20:00|3943.4|3931.4|3944.8|3932.8|3944.8|3932.8|3943.4|3931.4|2
1622539210000|2021-06-01 09:20:10|3944.9|3932.9|3944.9|3932.9|3945.4|3933.4|3944.9|3932.9|0
1622539220000|2021-06-01 09:20:20|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|1
1622539230000|2021-06-01 09:20:30|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|3942.9|3930.9|0
1622539240000|2021-06-01 09:20:40|3942.4|3930.4|3939.9|3927.9|3942.4|3930.4|3939.8|3927.8|0
1622539250000|2021-06-01 09:20:50|3939.8|3927.8|3940.8|3928.8|3940.8|3928.8|3938.8|3926.8|1
1622539260000|2021-06-01 09:21:00|3940.4|3928.4|3939.8|3927.8|3940.4|3928.4|3939.8|3927.8|0
1622539270000|2021-06-01 09:21:10|3939.9|3927.9|3938.6|3926.6|3940.1|3928.1|3938.6|3926.6|0
1622539280000|2021-06-01 09:21:20|3938.4|3926.4|3938.6|3926.6|3939.1|3927.1|3938.4|3926.4|0
1622539290000|2021-06-01 09:21:30|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|2
1622539300000|2021-06-01 09:21:40|3938.1|3926.1|3941.4|3929.4|3941.4|3929.4|3938.1|3926.1|1
1622539320000|2021-06-01 09:22:00|3941.7|3929.7|3945.1|3933.1|3945.1|3933.1|3941.7|3929.7|0
1622539340000|2021-06-01 09:22:20|3945.2|3933.2|3945.2|3933.2|3945.2|3933.2|3944.2|3932.2|1
1622539350000|2021-06-01 09:22:30|3945.7|3933.7|3947.1|3935.1|3947.1|3935.1|3945.7|3933.7|1
1622539360000|2021-06-01 09:22:40|3947.4|3935.4|3947.7|3935.7|3947.7|3935.7|3947.4|3935.4|0
1622539370000|2021-06-01 09:22:50|3947.3|3935.3|3946.1|3934.1|3947.3|3935.3|3946.1|3934.1|0
1622539380000|2021-06-01 09:23:00|3945.7|3933.7|3946.7|3934.7|3946.7|3934.7|3945.6|3933.6|0
1622539390000|2021-06-01 09:23:10|3946.6|3934.6|3945.6|3933.6|3946.6|3934.6|3945.1|3933.1|0
1622539400000|2021-06-01 09:23:20|3946.1|3934.1|3945.6|3933.6|3946.1|3934.1|3945.6|3933.6|1
1622539410000|2021-06-01 09:23:30|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|0
1622539420000|2021-06-01 09:23:40|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|0
1622539440000|2021-06-01 09:24:00|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|3945.6|3933.6|1
1622539450000|2021-06-01 09:24:10|3947.1|3935.1|3948.2|3936.2|3948.6|3936.6|3947.1|3935.1|7
1622539460000|2021-06-01 09:24:20|3948.6|3936.6|3946.2|3934.2|3949.7|3937.7|3945.7|3933.7|1
1622539470000|2021-06-01 09:24:30|3945.8|3933.8|3945.6|3933.6|3945.8|3933.8|3945.1|3933.1|0
1622539480000|2021-06-01 09:24:40|3944.4|3932.4|3942.2|3930.2|3944.4|3932.4|3942.2|3930.2|0
1622539490000|2021-06-01 09:24:50|3941.6|3929.6|3941.6|3929.6|3942.1|3930.1|3941.6|3929.6|1
1622539510000|2021-06-01 09:25:10|3939.6|3927.6|3940.6|3928.6|3940.6|3928.6|3939.6|3927.6|3
1622539520000|2021-06-01 09:25:20|3940.4|3928.4|3939.6|3927.6|3940.4|3928.4|3939.6|3927.6|3
1622539530000|2021-06-01 09:25:30|3939.4|3927.4|3936.8|3924.8|3939.4|3927.4|3936.6|3924.6|0
1622539540000|2021-06-01 09:25:40|3936.6|3924.6|3937.2|3925.2|3937.8|3925.8|3936.6|3924.6|0
1622539550000|2021-06-01 09:25:50|3936.8|3924.8|3937.8|3925.8|3937.8|3925.8|3936.7|3924.7|1
1622539560000|2021-06-01 09:26:00|3936.8|3924.8|3937.8|3925.8|3939.3|3927.3|3936.8|3924.8|2
1622539570000|2021-06-01 09:26:10|3937.4|3925.4|3937.3|3925.3|3937.4|3925.4|3937.3|3925.3|0
1622539580000|2021-06-01 09:26:20|3937.8|3925.8|3938.3|3926.3|3938.3|3926.3|3937.8|3925.8|0
1622539590000|2021-06-01 09:26:30|3938.7|3926.7|3936.7|3924.7|3938.7|3926.7|3936.6|3924.6|4
1622539600000|2021-06-01 09:26:40|3936.8|3924.8|3937.3|3925.3|3937.4|3925.4|3936.8|3924.8|0
1622539610000|2021-06-01 09:26:50|3936.9|3924.9|3936.4|3924.4|3936.9|3924.9|3936.2|3924.2|0
1622539620000|2021-06-01 09:27:00|3936.3|3924.3|3937.3|3925.3|3937.3|3925.3|3936.3|3924.3|9
1622539630000|2021-06-01 09:27:10|3937.7|3925.7|3938.3|3926.3|3938.8|3926.8|3937.1|3925.1|3
1622539640000|2021-06-01 09:27:20|3939|3927|3941.4|3929.4|3941.4|3929.4|3939|3927|6
1622539650000|2021-06-01 09:27:30|3940.4|3928.4|3940.4|3928.4|3940.6|3928.6|3937.9|3925.9|2
1622539660000|2021-06-01 09:27:40|3941.6|3929.6|3938.8|3926.8|3941.6|3929.6|3938.8|3926.8|0
1622539670000|2021-06-01 09:27:50|3939.2|3927.2|3939.3|3927.3|3939.3|3927.3|3939.2|3927.2|0
1622539680000|2021-06-01 09:28:00|3939.8|3927.8|3940.8|3928.8|3940.8|3928.8|3939.8|3927.8|0
1622539690000|2021-06-01 09:28:10|3941.2|3929.2|3943.4|3931.4|3943.4|3931.4|3941.2|3929.2|0
1622539700000|2021-06-01 09:28:20|3943.8|3931.8|3943.8|3931.8|3944.3|3932.3|3943.8|3931.8|0
1622539710000|2021-06-01 09:28:30|3943.3|3931.3|3945.8|3933.8|3945.8|3933.8|3943.3|3931.3|0
1622539720000|2021-06-01 09:28:40|3945.4|3933.4|3944.3|3932.3|3945.4|3933.4|3944.3|3932.3|0
1622539730000|2021-06-01 09:28:50|3944.8|3932.8|3945.8|3933.8|3945.8|3933.8|3944.8|3932.8|9
1622539740000|2021-06-01 09:29:00|3945.4|3933.4|3945.8|3933.8|3945.8|3933.8|3945.4|3933.4|2
1622539750000|2021-06-01 09:29:10|3946.6|3934.6|3944.8|3932.8|3946.6|3934.6|3944.8|3932.8|0
1622539760000|2021-06-01 09:29:20|3944.4|3932.4|3943.8|3931.8|3944.4|3932.4|3943.8|3931.8|0
1622539770000|2021-06-01 09:29:30|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|0
1622539780000|2021-06-01 09:29:40|3943.3|3931.3|3942.8|3930.8|3943.3|3931.3|3942.8|3930.8|0
1622539790000|2021-06-01 09:29:50|3946.2|3934.2|3945.7|3933.7|3946.2|3934.2|3945.7|3933.7|10
1622539800000|2021-06-01 09:30:00|3946.2|3934.2|3946.3|3934.3|3946.3|3934.3|3946.2|3934.2|0
1622539810000|2021-06-01 09:30:10|3946.7|3934.7|3946.3|3934.3|3946.8|3934.8|3946.3|3934.3|0
1622539820000|2021-06-01 09:30:20|3946.4|3934.4|3947.4|3935.4|3947.4|3935.4|3946|3934|2
1622539830000|2021-06-01 09:30:30|3946.4|3934.4|3946.8|3934.8|3946.8|3934.8|3946.4|3934.4|4
1622539840000|2021-06-01 09:30:40|3946.9|3934.9|3946.2|3934.2|3946.9|3934.9|3945.2|3933.2|1
1622539850000|2021-06-01 09:30:50|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.2|3933.2|1
1622539860000|2021-06-01 09:31:00|3945.3|3933.3|3945.5|3933.5|3945.5|3933.5|3944.8|3932.8|2
1622539870000|2021-06-01 09:31:10|3945.2|3933.2|3948.5|3936.5|3948.5|3936.5|3945.2|3933.2|0
1622539880000|2021-06-01 09:31:20|3948.7|3936.7|3949.2|3937.2|3949.2|3937.2|3948.7|3936.7|0
1622539890000|2021-06-01 09:31:30|3948.7|3936.7|3950.4|3938.4|3950.5|3938.5|3948.7|3936.7|3
1622539900000|2021-06-01 09:31:40|3950.9|3938.9|3952.4|3940.4|3952.4|3940.4|3950.5|3938.5|4
1622539910000|2021-06-01 09:31:50|3952.5|3940.5|3953.4|3941.4|3953.4|3941.4|3952|3940|0
1622539920000|2021-06-01 09:32:00|3951.9|3939.9|3951.8|3939.8|3953.4|3941.4|3951.8|3939.8|11
1622539930000|2021-06-01 09:32:10|3951.4|3939.4|3951.2|3939.2|3951.4|3939.4|3951.2|3939.2|0
1622539950000|2021-06-01 09:32:30|3951.5|3939.5|3950.5|3938.5|3951.5|3939.5|3950.5|3938.5|0
1622539960000|2021-06-01 09:32:40|3951|3939|3951.5|3939.5|3952.2|3940.2|3951|3939|0
1622539970000|2021-06-01 09:32:50|3951.7|3939.7|3948.8|3936.8|3953.2|3941.2|3948.8|3936.8|3
1622539980000|2021-06-01 09:33:00|3948.4|3936.4|3946|3934|3948.7|3936.7|3946|3934|11
1622539990000|2021-06-01 09:33:10|3946.4|3934.4|3948.3|3936.3|3948.3|3936.3|3946|3934|26
1622540000000|2021-06-01 09:33:20|3947.5|3935.5|3947.9|3935.9|3948.2|3936.2|3947.5|3935.5|9
1622540010000|2021-06-01 09:33:30|3947.2|3935.2|3949.3|3937.3|3949.3|3937.3|3945.9|3933.9|0
1622540020000|2021-06-01 09:33:40|3947.9|3935.9|3947.3|3935.3|3948.4|3936.4|3947.3|3935.3|0
1622540030000|2021-06-01 09:33:50|3946.5|3934.5|3946.3|3934.3|3946.5|3934.5|3946.3|3934.3|0
1622540040000|2021-06-01 09:34:00|3945.8|3933.8|3944|3932|3945.8|3933.8|3944|3932|33
1622540050000|2021-06-01 09:34:10|3943.5|3931.5|3940.8|3928.8|3943.5|3931.5|3940|3928|0
1622540060000|2021-06-01 09:34:20|3941|3929|3941|3929|3941.5|3929.5|3941|3929|0
1622540070000|2021-06-01 09:34:30|3940.5|3928.5|3941.9|3929.9|3942|3930|3940.2|3928.2|0
1622540080000|2021-06-01 09:34:40|3942|3930|3942.5|3930.5|3942.5|3930.5|3940.8|3928.8|1
1622540090000|2021-06-01 09:34:50|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|1
1622540100000|2021-06-01 09:35:00|3943|3931|3942|3930|3943|3931|3942|3930|0
1622540110000|2021-06-01 09:35:10|3941.7|3929.7|3941.5|3929.5|3941.7|3929.7|3941.5|3929.5|1
1622540120000|2021-06-01 09:35:20|3941.2|3929.2|3940.5|3928.5|3941.2|3929.2|3940.5|3928.5|1
1622540130000|2021-06-01 09:35:30|3940.2|3928.2|3939.5|3927.5|3940.2|3928.2|3938.5|3926.5|0
1622540140000|2021-06-01 09:35:40|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.4|3927.4|0
1622540150000|2021-06-01 09:35:50|3939.4|3927.4|3941.2|3929.2|3941.2|3929.2|3939.4|3927.4|0
1622540160000|2021-06-01 09:36:00|3940.7|3928.7|3940.5|3928.5|3940.7|3928.7|3940.5|3928.5|0
1622540170000|2021-06-01 09:36:10|3940.7|3928.7|3940.7|3928.7|3941.2|3929.2|3940.5|3928.5|0
1622540180000|2021-06-01 09:36:20|3941.2|3929.2|3942.2|3930.2|3943.2|3931.2|3941.2|3929.2|20
1622540190000|2021-06-01 09:36:30|3942.5|3930.5|3942.8|3930.8|3943.7|3931.7|3942.5|3930.5|0
1622540200000|2021-06-01 09:36:40|3942.4|3930.4|3941.2|3929.2|3942.4|3930.4|3941.2|3929.2|0
1622540210000|2021-06-01 09:36:50|3941.3|3929.3|3939.7|3927.7|3941.3|3929.3|3939.7|3927.7|0
1622540220000|2021-06-01 09:37:00|3940|3928|3940.7|3928.7|3940.7|3928.7|3940|3928|0
1622540230000|2021-06-01 09:37:10|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|0
1622540240000|2021-06-01 09:37:20|3940.5|3928.5|3945.8|3933.8|3945.8|3933.8|3939.8|3927.8|5
1622540250000|2021-06-01 09:37:30|3945|3933|3944.9|3932.9|3945|3933|3944.9|3932.9|0
1622540260000|2021-06-01 09:37:40|3945.3|3933.3|3945.4|3933.4|3945.4|3933.4|3945.3|3933.3|0
1622540270000|2021-06-01 09:37:50|3945.5|3933.5|3945.7|3933.7|3945.7|3933.7|3945.5|3933.5|4
1622540280000|2021-06-01 09:38:00|3947.5|3935.5|3949.8|3937.8|3949.8|3937.8|3947.5|3935.5|6
1622540290000|2021-06-01 09:38:10|3949.4|3937.4|3950.5|3938.5|3950.9|3938.9|3949.4|3937.4|0
1622540300000|2021-06-01 09:38:20|3949.3|3937.3|3947.7|3935.7|3950.5|3938.5|3947.7|3935.7|0
1622540310000|2021-06-01 09:38:30|3947.5|3935.5|3947.5|3935.5|3947.5|3935.5|3947.5|3935.5|2
1622540320000|2021-06-01 09:38:40|3950.2|3938.2|3951|3939|3951|3939|3948.9|3936.9|5
1622540330000|2021-06-01 09:38:50|3950.3|3938.3|3950.5|3938.5|3950.5|3938.5|3950|3938|0
1622540340000|2021-06-01 09:39:00|3950.9|3938.9|3950.9|3938.9|3951.4|3939.4|3949.9|3937.9|14
1622540350000|2021-06-01 09:39:10|3951.3|3939.3|3950.9|3938.9|3951.7|3939.7|3949.8|3937.8|8
1622540360000|2021-06-01 09:39:20|3951|3939|3951.8|3939.8|3951.8|3939.8|3950.7|3938.7|46
1622540370000|2021-06-01 09:39:30|3952.2|3940.2|3953.4|3941.4|3953.4|3941.4|3952.2|3940.2|0
1622540380000|2021-06-01 09:39:40|3953.8|3941.8|3954.8|3942.8|3954.8|3942.8|3952.2|3940.2|5
1622540390000|2021-06-01 09:39:50|3954.3|3942.3|3954.9|3942.9|3955.4|3943.4|3954.3|3942.3|0
1622540400000|2021-06-01 09:40:00|3954.8|3942.8|3954.8|3942.8|3955.4|3943.4|3954.5|3942.5|11
1622540410000|2021-06-01 09:40:10|3955.7|3943.7|3955.5|3943.5|3955.7|3943.7|3955.2|3943.2|11
1622540420000|2021-06-01 09:40:20|3955.4|3943.4|3955.3|3943.3|3955.9|3943.9|3954.9|3942.9|9
1622540430000|2021-06-01 09:40:30|3954.8|3942.8|3956.4|3944.4|3956.4|3944.4|3953.8|3941.8|1
1622540440000|2021-06-01 09:40:40|3955.9|3943.9|3949.8|3937.8|3955.9|3943.9|3949.8|3937.8|5
1622540450000|2021-06-01 09:40:50|3950.2|3938.2|3951.8|3939.8|3951.8|3939.8|3950.2|3938.2|0
1622540460000|2021-06-01 09:41:00|3950.8|3938.8|3946.4|3934.4|3951.8|3939.8|3945.8|3933.8|7
1622540470000|2021-06-01 09:41:10|3946.9|3934.9|3947.8|3935.8|3948.4|3936.4|3946.8|3934.8|0
1622540480000|2021-06-01 09:41:20|3948.3|3936.3|3952.4|3940.4|3952.4|3940.4|3948.3|3936.3|0
1622540490000|2021-06-01 09:41:30|3952.8|3940.8|3949|3937|3952.9|3940.9|3949|3937|2
1622540500000|2021-06-01 09:41:40|3949.4|3937.4|3950.2|3938.2|3950.2|3938.2|3949.4|3937.4|6
1622540510000|2021-06-01 09:41:50|3951.8|3939.8|3949.8|3937.8|3951.8|3939.8|3949|3937|12
1622540520000|2021-06-01 09:42:00|3950.2|3938.2|3953|3941|3953|3941|3949.4|3937.4|6
1622540530000|2021-06-01 09:42:10|3953.5|3941.5|3952.4|3940.4|3953.5|3941.5|3952.4|3940.4|2
1622540540000|2021-06-01 09:42:20|3952.1|3940.1|3952.6|3940.6|3952.6|3940.6|3952.1|3940.1|7
1622540550000|2021-06-01 09:42:30|3948.8|3936.8|3948.1|3936.1|3948.8|3936.8|3948.1|3936.1|13
1622540560000|2021-06-01 09:42:40|3948|3936|3948|3936|3948|3936|3948|3936|0
1622540570000|2021-06-01 09:42:50|3948.4|3936.4|3948.5|3936.5|3948.5|3936.5|3948.1|3936.1|4
1622540580000|2021-06-01 09:43:00|3948.1|3936.1|3948.6|3936.6|3948.6|3936.6|3948.1|3936.1|7
1622540590000|2021-06-01 09:43:10|3949|3937|3950|3938|3950|3938|3949|3937|0
1622540600000|2021-06-01 09:43:20|3951|3939|3951|3939|3951|3939|3951|3939|1
1622540610000|2021-06-01 09:43:30|3953.3|3941.3|3952.1|3940.1|3953.3|3941.3|3952.1|3940.1|4
1622540620000|2021-06-01 09:43:40|3952.5|3940.5|3953.1|3941.1|3953.1|3941.1|3952|3940|0
1622540640000|2021-06-01 09:44:00|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|2
1622540650000|2021-06-01 09:44:10|3953.6|3941.6|3955.1|3943.1|3955.6|3943.6|3953.6|3941.6|3
1622540660000|2021-06-01 09:44:20|3955|3943|3955.4|3943.4|3955.6|3943.6|3955|3943|15
1622540670000|2021-06-01 09:44:30|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.1|3943.1|9
1622540680000|2021-06-01 09:44:40|3954.6|3942.6|3955.6|3943.6|3955.6|3943.6|3954.6|3942.6|2
1622540690000|2021-06-01 09:44:50|3957.6|3945.6|3957|3945|3958|3946|3956.9|3944.9|10
1622540700000|2021-06-01 09:45:00|3956.6|3944.6|3956.4|3944.4|3957|3945|3956.4|3944.4|0
1622540710000|2021-06-01 09:45:10|3956.8|3944.8|3957.5|3945.5|3957.5|3945.5|3956.8|3944.8|0
1622540720000|2021-06-01 09:45:20|3957.1|3945.1|3957|3945|3957.1|3945.1|3957|3945|0
1622540730000|2021-06-01 09:45:30|3957.5|3945.5|3955.5|3943.5|3957.5|3945.5|3955.5|3943.5|45
1622540740000|2021-06-01 09:45:40|3955.1|3943.1|3955|3943|3957.4|3945.4|3954.9|3942.9|9
1622540750000|2021-06-01 09:45:50|3961|3949|3961.8|3949.8|3961.8|3949.8|3961|3949|7
1622540760000|2021-06-01 09:46:00|3965.4|3953.4|3964.9|3952.9|3965.4|3953.4|3964.4|3952.4|4
1622540770000|2021-06-01 09:46:10|3965.4|3953.4|3969.6|3957.6|3969.6|3957.6|3964.9|3952.9|7
1622540780000|2021-06-01 09:46:20|3969.8|3957.8|3971.5|3959.5|3971.5|3959.5|3969.6|3957.6|2
1622540790000|2021-06-01 09:46:30|3971.9|3959.9|3973.3|3961.3|3973.3|3961.3|3971.6|3959.6|56
1622540800000|2021-06-01 09:46:40|3973.6|3961.6|3970.5|3958.5|3973.9|3961.9|3970.5|3958.5|5
1622540810000|2021-06-01 09:46:50|3969.4|3957.4|3968.1|3956.1|3969.4|3957.4|3967.5|3955.5|5
1622540820000|2021-06-01 09:47:00|3967.3|3955.3|3966.6|3954.6|3967.6|3955.6|3965.6|3953.6|2
1622540830000|2021-06-01 09:47:10|3966.5|3954.5|3964.1|3952.1|3966.5|3954.5|3964.1|3952.1|0
1622540840000|2021-06-01 09:47:20|3963.6|3951.6|3964|3952|3964|3952|3962.8|3950.8|10
1622540850000|2021-06-01 09:47:30|3964.1|3952.1|3964|3952|3964.1|3952.1|3964|3952|0
1622540860000|2021-06-01 09:47:40|3964.1|3952.1|3963.5|3951.5|3964.1|3952.1|3963.5|3951.5|27
1622540870000|2021-06-01 09:47:50|3962.8|3950.8|3963.1|3951.1|3963.1|3951.1|3962.8|3950.8|2
1622540880000|2021-06-01 09:48:00|3964.6|3952.6|3964.5|3952.5|3964.6|3952.6|3964.5|3952.5|39
1622540890000|2021-06-01 09:48:10|3964.6|3952.6|3964.5|3952.5|3964.6|3952.6|3964.5|3952.5|10
1622540900000|2021-06-01 09:48:20|3963.8|3951.8|3963.5|3951.5|3963.8|3951.8|3963.5|3951.5|9
1622540920000|2021-06-01 09:48:40|3964.3|3952.3|3963.3|3951.3|3964.6|3952.6|3962.8|3950.8|20
1622540930000|2021-06-01 09:48:50|3962.1|3950.1|3964.3|3952.3|3964.3|3952.3|3962.1|3950.1|0
1622540940000|2021-06-01 09:49:00|3964.1|3952.1|3962.5|3950.5|3964.1|3952.1|3962.5|3950.5|0
1622540960000|2021-06-01 09:49:20|3962.1|3950.1|3962|3950|3962.1|3950.1|3962|3950|0
1622540970000|2021-06-01 09:49:30|3961.9|3949.9|3960.9|3948.9|3961.9|3949.9|3960.9|3948.9|0
1622540980000|2021-06-01 09:49:40|3961.5|3949.5|3960.8|3948.8|3961.5|3949.5|3960.8|3948.8|16
1622540990000|2021-06-01 09:49:50|3960.6|3948.6|3960.5|3948.5|3960.6|3948.6|3960.5|3948.5|0
1622541000000|2021-06-01 09:50:00|3960.6|3948.6|3959.9|3947.9|3961|3949|3959.9|3947.9|0
1622541010000|2021-06-01 09:50:10|3960|3948|3960.4|3948.4|3960.4|3948.4|3960|3948|4
1622541020000|2021-06-01 09:50:20|3960.6|3948.6|3962.5|3950.5|3962.5|3950.5|3960.4|3948.4|12
1622541030000|2021-06-01 09:50:30|3962.1|3950.1|3961.6|3949.6|3962.1|3950.1|3961.6|3949.6|0
1622541040000|2021-06-01 09:50:40|3962|3950|3962.1|3950.1|3962.1|3950.1|3962|3950|0
1622541050000|2021-06-01 09:50:50|3962.5|3950.5|3964.1|3952.1|3964.1|3952.1|3962.5|3950.5|0
1622541060000|2021-06-01 09:51:00|3964.3|3952.3|3964.3|3952.3|3964.3|3952.3|3964.3|3952.3|0
1622541070000|2021-06-01 09:51:10|3964.6|3952.6|3963.6|3951.6|3964.6|3952.6|3963.6|3951.6|0
1622541080000|2021-06-01 09:51:20|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|3962.8|3950.8|0
1622541090000|2021-06-01 09:51:30|3962.9|3950.9|3963.1|3951.1|3963.3|3951.3|3962.9|3950.9|0
1622541100000|2021-06-01 09:51:40|3963.3|3951.3|3962.9|3950.9|3963.3|3951.3|3962.9|3950.9|0
1622541110000|2021-06-01 09:51:50|3962.5|3950.5|3961.6|3949.6|3962.5|3950.5|3961.6|3949.6|0
1622541120000|2021-06-01 09:52:00|3961.1|3949.1|3961.8|3949.8|3961.8|3949.8|3961.1|3949.1|7
1622541130000|2021-06-01 09:52:10|3962.1|3950.1|3961.1|3949.1|3962.1|3950.1|3961.1|3949.1|0
1622541160000|2021-06-01 09:52:40|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|0
1622541200000|2021-06-01 09:53:20|3960.5|3948.5|3959.9|3947.9|3960.5|3948.5|3959.9|3947.9|1
1622541210000|2021-06-01 09:53:30|3959.4|3947.4|3953.3|3941.3|3959.4|3947.4|3952.6|3940.6|4
1622541220000|2021-06-01 09:53:40|3953.1|3941.1|3952.4|3940.4|3953.1|3941.1|3952.4|3940.4|0
1622541230000|2021-06-01 09:53:50|3952|3940|3954.4|3942.4|3954.4|3942.4|3952|3940|0
1622541240000|2021-06-01 09:54:00|3955.3|3943.3|3956.6|3944.6|3956.6|3944.6|3955.3|3943.3|0
1622541250000|2021-06-01 09:54:10|3956.3|3944.3|3958.8|3946.8|3958.8|3946.8|3956.3|3944.3|0
1622541260000|2021-06-01 09:54:20|3959.3|3947.3|3962.4|3950.4|3962.6|3950.6|3959.3|3947.3|0
1622541270000|2021-06-01 09:54:30|3962.8|3950.8|3962.8|3950.8|3962.8|3950.8|3962.8|3950.8|0
1622541290000|2021-06-01 09:54:50|3962.4|3950.4|3962.8|3950.8|3962.8|3950.8|3960.9|3948.9|0
1622541300000|2021-06-01 09:55:00|3960.6|3948.6|3960.4|3948.4|3960.6|3948.6|3960.4|3948.4|0
1622541310000|2021-06-01 09:55:10|3960.3|3948.3|3961.6|3949.6|3961.6|3949.6|3958.6|3946.6|0
1622541320000|2021-06-01 09:55:20|3961.1|3949.1|3961.5|3949.5|3961.6|3949.6|3960.8|3948.8|0
1622541330000|2021-06-01 09:55:30|3961.6|3949.6|3961.4|3949.4|3962.1|3950.1|3960.9|3948.9|0
1622541340000|2021-06-01 09:55:40|||||||||8
1622541350000|2021-06-01 09:55:50|3962.6|3950.6|3964.9|3952.9|3965.4|3953.4|3962.3|3950.3|2
1622541360000|2021-06-01 09:56:00|3961.5|3949.5|3962|3950|3962.1|3950.1|3961.5|3949.5|11
1622541370000|2021-06-01 09:56:10|3962.5|3950.5|3963.4|3951.4|3963.4|3951.4|3961.5|3949.5|0
1622541380000|2021-06-01 09:56:20|3964|3952|3964.1|3952.1|3965|3953|3964|3952|40
1622541390000|2021-06-01 09:56:30|3964.5|3952.5|3963.6|3951.6|3964.7|3952.7|3963.6|3951.6|1
1622541400000|2021-06-01 09:56:40|3964|3952|3963.6|3951.6|3964|3952|3963.6|3951.6|1
1622541410000|2021-06-01 09:56:50|3962.6|3950.6|3954.4|3942.4|3962.6|3950.6|3954.4|3942.4|44
1622541420000|2021-06-01 09:57:00|3953.9|3941.9|3953.4|3941.4|3953.9|3941.9|3952.4|3940.4|0
1622541430000|2021-06-01 09:57:10|3953.7|3941.7|3952.9|3940.9|3954.2|3942.2|3952.9|3940.9|0
1622541440000|2021-06-01 09:57:20|3952.5|3940.5|3952.9|3940.9|3955.6|3943.6|3952.5|3940.5|44
1622541450000|2021-06-01 09:57:30|3953.2|3941.2|3952.9|3940.9|3954.4|3942.4|3952.9|3940.9|12
1622541460000|2021-06-01 09:57:40|3952.5|3940.5|3956.9|3944.9|3957.4|3945.4|3952.5|3940.5|15
1622541470000|2021-06-01 09:57:50|3958|3946|3960.7|3948.7|3960.7|3948.7|3958|3946|1
1622541480000|2021-06-01 09:58:00|3959.5|3947.5|3966.1|3954.1|3966.1|3954.1|3959.5|3947.5|3
1622541490000|2021-06-01 09:58:10|3966.6|3954.6|3968.4|3956.4|3968.7|3956.7|3966.1|3954.1|4
1622541500000|2021-06-01 09:58:20|3968|3956|3968.5|3956.5|3969.7|3957.7|3967.5|3955.5|0
1622541510000|2021-06-01 09:58:30|3969|3957|3963.4|3951.4|3969|3957|3963.4|3951.4|3
1622541520000|2021-06-01 09:58:40|3961.4|3949.4|3959.9|3947.9|3961.7|3949.7|3959.9|3947.9|0
1622541530000|2021-06-01 09:58:50|3959.4|3947.4|3957.6|3945.6|3959.9|3947.9|3957.6|3945.6|0
1622541540000|2021-06-01 09:59:00|3957.4|3945.4|3953.9|3941.9|3957.4|3945.4|3953.9|3941.9|0
1622541550000|2021-06-01 09:59:10|3953.4|3941.4|3954.7|3942.7|3954.7|3942.7|3951.4|3939.4|0
1622541560000|2021-06-01 09:59:20|3954.9|3942.9|3955.6|3943.6|3955.7|3943.7|3954.9|3942.9|0
1622541570000|2021-06-01 09:59:30|3955.7|3943.7|3955.5|3943.5|3962.2|3946.2|3954.7|3942.7|13
1622541580000|2021-06-01 09:59:40|3956.6|3944.6|3956.1|3944.1|3956.6|3944.6|3954|3942|1
1622541590000|2021-06-01 09:59:50|3956.5|3944.5|3956.1|3944.1|3960|3946.6|3955|3941.6|9
1622601000000|2021-06-02 02:30:00|4031.8|4019.8|4034.1|4022.1|4034.4|4022.4|4031.8|4019.8|0
1622601010000|2021-06-02 02:30:10|4035.4|4023.4|4037.9|4025.9|4037.9|4025.9|4033.9|4021.9|0
1622601020000|2021-06-02 02:30:20|4037.5|4025.5|4041.8|4029.8|4043.4|4029.8|4037.2|4025.2|2
1622601030000|2021-06-02 02:30:30|4041.4|4029.4|4033.3|4017.3|4042.4|4029.8|4033.3|4017.3|0
1622601040000|2021-06-02 02:30:40|4032.8|4016.8|4031.8|4019.8|4033.3|4019.8|4029.1|4015.8|0
1622601050000|2021-06-02 02:30:50|4031.6|4019.6|4030.1|4018.1|4032.4|4020.4|4029.9|4017.9|0
1622601060000|2021-06-02 02:31:00|4030.7|4018.7|4028.9|4016.9|4030.7|4018.7|4028.2|4016.2|0
1622601070000|2021-06-02 02:31:10|4030.2|4018.2|4028.7|4016.7|4030.6|4018.6|4028.7|4016.7|11
1622601080000|2021-06-02 02:31:20|4028.2|4016.2|4028|4016|4028.7|4016.7|4028|4016|9
1622601090000|2021-06-02 02:31:30|4027.8|4015.8|4024|4012|4027.8|4015.8|4023|4011|6
1622601100000|2021-06-02 02:31:40|4024.4|4012.4|4025.3|4013.3|4025.4|4013.4|4022.5|4010.5|0
1622601110000|2021-06-02 02:31:50|4025.4|4013.4|4027.8|4015.8|4027.8|4015.8|4025.4|4013.4|2
1622601120000|2021-06-02 02:32:00|4028.9|4016.9|4032.6|4020.6|4032.7|4020.7|4028.6|4016.6|1
1622601130000|2021-06-02 02:32:10|4032.7|4020.7|4033.6|4021.6|4033.8|4021.8|4032.7|4020.7|0
1622601140000|2021-06-02 02:32:20|4034|4022|4037|4025|4037|4025|4033.5|4021.5|20
1622601150000|2021-06-02 02:32:30|4037.2|4025.2|4038.3|4026.3|4038.3|4026.3|4037|4025|0
1622601160000|2021-06-02 02:32:40|4038.2|4026.2|4038.5|4026.5|4038.5|4026.5|4038.2|4026.2|0
1622601170000|2021-06-02 02:32:50|4038.3|4026.3|4037.7|4025.7|4038.5|4026.5|4037.7|4025.7|0
1622601180000|2021-06-02 02:33:00|4037.4|4025.4|4037.2|4025.2|4037.4|4025.4|4037|4025|0
1622601190000|2021-06-02 02:33:10|4037|4025|4037.7|4025.7|4037.7|4025.7|4037|4025|0
1622601200000|2021-06-02 02:33:20|4037|4025|4038.3|4026.3|4038.5|4026.5|4036.7|4024.7|1
1622601210000|2021-06-02 02:33:30|4038.5|4026.5|4041|4029|4041.5|4029.5|4038.5|4026.5|6
1622601220000|2021-06-02 02:33:40|4040.9|4028.9|4040.6|4028.6|4042.5|4030.5|4039.8|4027.8|6
1622601230000|2021-06-02 02:33:50|4041|4029|4041.1|4029.1|4041.6|4029.6|4041|4029|0
1622601240000|2021-06-02 02:34:00|4041|4029|4036.7|4024.7|4041|4029|4036.6|4024.6|19
1622601250000|2021-06-02 02:34:10|4036.8|4024.8|4035.7|4023.7|4036.8|4024.8|4035.7|4023.7|0
1622601260000|2021-06-02 02:34:20|4036|4024|4035.5|4023.5|4036.7|4024.7|4035.5|4023.5|1
1622601270000|2021-06-02 02:34:30|4035.3|4023.3|4030.5|4018.5|4035.3|4023.3|4030.5|4018.5|10
1622601280000|2021-06-02 02:34:40|4030.8|4018.8|4030.9|4018.9|4030.9|4018.9|4030.8|4018.8|4
1622601300000|2021-06-02 02:35:00|4030.6|4018.6|4031.2|4019.2|4031.3|4019.3|4028.9|4016.9|4
1622601310000|2021-06-02 02:35:10|4031.3|4019.3|4032.7|4020.7|4033.3|4021.3|4031.3|4019.3|2
1622601320000|2021-06-02 02:35:20|4032.3|4020.3|4032.3|4020.3|4033|4021|4032.3|4020.3|0
1622601330000|2021-06-02 02:35:30|4032.7|4020.7|4032.7|4020.7|4033.3|4021.3|4032.3|4020.3|0
1622601340000|2021-06-02 02:35:40|4032.3|4020.3|4032.7|4020.7|4033.3|4021.3|4032.3|4020.3|0
1622601350000|2021-06-02 02:35:50|4032.3|4020.3|4033|4021|4033|4021|4032.3|4020.3|0
1622601360000|2021-06-02 02:36:00|4033.6|4021.6|4031.5|4019.5|4034|4022|4031.5|4019.5|0
1622601370000|2021-06-02 02:36:10|4031.3|4019.3|4031|4019|4031.8|4019.8|4030.6|4018.6|22
1622601380000|2021-06-02 02:36:20|4030.9|4018.9|4030.8|4018.8|4030.9|4018.9|4030.8|4018.8|15
1622601390000|2021-06-02 02:36:30|4030.9|4018.9|4030.8|4018.8|4030.9|4018.9|4030.8|4018.8|27
1622601400000|2021-06-02 02:36:40|||||||||39
1622601410000|2021-06-02 02:36:50|||||||||6
1622601420000|2021-06-02 02:37:00|4030.9|4018.9|4031.6|4019.6|4031.8|4019.8|4030.9|4018.9|8
1622601430000|2021-06-02 02:37:10|4031.9|4019.9|4032.8|4020.8|4032.8|4020.8|4031.8|4019.8|5
1622601440000|2021-06-02 02:37:20|4033.5|4021.5|4035.5|4023.5|4035.5|4023.5|4033.5|4021.5|32
1622601450000|2021-06-02 02:37:30|4035.4|4023.4|4035.8|4023.8|4036.3|4024.3|4035.4|4023.4|1
1622601460000|2021-06-02 02:37:40|4036.3|4024.3|4035.8|4023.8|4036.3|4024.3|4035.8|4023.8|0
1622601470000|2021-06-02 02:37:50|4036.9|4024.9|4037|4025|4037.4|4025.4|4036.8|4024.8|18
1622601480000|2021-06-02 02:38:00|4037.9|4025.9|4038.7|4026.7|4038.7|4026.7|4037.6|4025.6|28
1622601490000|2021-06-02 02:38:10|4038.8|4026.8|4039.9|4027.9|4040.7|4028.7|4038.8|4026.8|16
1622601500000|2021-06-02 02:38:20|4039.4|4027.4|4038.9|4026.9|4039.4|4027.4|4038.9|4026.9|1
1622601510000|2021-06-02 02:38:30|4038.4|4026.4|4037.7|4025.7|4038.4|4026.4|4037.7|4025.7|0
1622601520000|2021-06-02 02:38:40|4037.9|4025.9|4038.5|4026.5|4038.5|4026.5|4037.9|4025.9|0
1622601530000|2021-06-02 02:38:50|4038.2|4026.2|4038.5|4026.5|4038.5|4026.5|4038.2|4026.2|0
1622601540000|2021-06-02 02:39:00|4038.4|4026.4|4040.2|4028.2|4040.2|4028.2|4038.2|4026.2|8
1622601550000|2021-06-02 02:39:10|4040.7|4028.7|4040.7|4028.7|4040.9|4028.9|4040.7|4028.7|0
1622601560000|2021-06-02 02:39:20|4040.9|4028.9|4040.7|4028.7|4040.9|4028.9|4040.7|4028.7|1
1622601570000|2021-06-02 02:39:30|4041|4029|4043|4031|4043.2|4031.2|4041|4029|17
1622601580000|2021-06-02 02:39:40|4042.8|4030.8|4042.3|4030.3|4042.8|4030.8|4042.3|4030.3|0
1622601590000|2021-06-02 02:39:50|4042|4030|4041.9|4029.9|4042.3|4030.3|4041.8|4029.8|0
1622601600000|2021-06-02 02:40:00|4042.3|4030.3|4040.8|4028.8|4042.3|4030.3|4040.8|4028.8|0
1622601610000|2021-06-02 02:40:10|4040.3|4028.3|4036.6|4024.6|4040.3|4028.3|4036.1|4024.1|0
1622601620000|2021-06-02 02:40:20|4036.8|4024.8|4038.6|4026.6|4038.9|4026.9|4036.8|4024.8|6
1622601630000|2021-06-02 02:40:30|4038.4|4026.4|4035.9|4023.9|4038.4|4026.4|4035.6|4023.6|4
1622601640000|2021-06-02 02:40:40|4035.2|4023.2|4033.9|4021.9|4035.7|4023.7|4033.9|4021.9|4
1622601650000|2021-06-02 02:40:50|4033.8|4021.8|4034.2|4022.2|4034.2|4022.2|4033.8|4021.8|1
1622601680000|2021-06-02 02:41:20|4034.5|4022.5|4034.5|4022.5|4034.5|4022.5|4034.3|4022.3|0
1622601690000|2021-06-02 02:41:30|4033.3|4021.3|4032.5|4020.5|4033.3|4021.3|4032|4020|13
1622601700000|2021-06-02 02:41:40|4032.2|4020.2|4031|4019|4032.2|4020.2|4030.3|4018.3|11
1622601710000|2021-06-02 02:41:50|4031.3|4019.3|4031.8|4019.8|4032.5|4020.5|4031|4019|11
1622601720000|2021-06-02 02:42:00|4031.7|4019.7|4029|4017|4031.8|4019.8|4029|4017|10
1622601730000|2021-06-02 02:42:10|4029.2|4017.2|4029.3|4017.3|4029.7|4017.7|4028|4016|0
1622601740000|2021-06-02 02:42:20|4029|4017|4027.8|4015.8|4029|4017|4027.8|4015.8|5
1622601750000|2021-06-02 02:42:30|4027.9|4015.9|4028.9|4016.9|4028.9|4016.9|4027.9|4015.9|1
1622601760000|2021-06-02 02:42:40|4028.7|4016.7|4028.9|4016.9|4028.9|4016.9|4028.5|4016.5|0
1622601770000|2021-06-02 02:42:50|4029.1|4017.1|4030.6|4018.6|4030.6|4018.6|4029.1|4017.1|1
1622601780000|2021-06-02 02:43:00|4032.8|4020.8|4032.2|4020.2|4032.8|4020.8|4032.2|4020.2|1
1622601790000|2021-06-02 02:43:10|4031.8|4019.8|4031.7|4019.7|4032.3|4020.3|4031.7|4019.7|0
1622601800000|2021-06-02 02:43:20|4031.4|4019.4|4031.3|4019.3|4032.2|4020.2|4031.3|4019.3|0
1622601810000|2021-06-02 02:43:30|4031.7|4019.7|4033.2|4021.2|4033.2|4021.2|4031.2|4019.2|0
1622601820000|2021-06-02 02:43:40|4032.7|4020.7|4031.8|4019.8|4033.5|4021.5|4031.4|4019.4|0
1622601830000|2021-06-02 02:43:50|4031.7|4019.7|4030.7|4018.7|4032.5|4020.5|4030.7|4018.7|0
1622601840000|2021-06-02 02:44:00|4030.2|4018.2|4030.7|4018.7|4030.7|4018.7|4030.2|4018.2|0
1622601850000|2021-06-02 02:44:10|4030.2|4018.2|4031.2|4019.2|4031.7|4019.7|4030.2|4018.2|0
1622601860000|2021-06-02 02:44:20|4030.7|4018.7|4031.2|4019.2|4031.7|4019.7|4030.7|4018.7|0
1622601870000|2021-06-02 02:44:30|4030.7|4018.7|4031.2|4019.2|4031.2|4019.2|4030.2|4018.2|0
1622601880000|2021-06-02 02:44:40|4031.7|4019.7|4031.7|4019.7|4031.7|4019.7|4031.7|4019.7|0
1622601890000|2021-06-02 02:44:50|4031.3|4019.3|4031.5|4019.5|4031.7|4019.7|4030.8|4018.8|0
1622601900000|2021-06-02 02:45:00|4031.7|4019.7|4032.6|4020.6|4032.6|4020.6|4031.7|4019.7|4
1622601910000|2021-06-02 02:45:10|4032.4|4020.4|4032.4|4020.4|4032.6|4020.6|4032.4|4020.4|3
1622601920000|2021-06-02 02:45:20|4032.6|4020.6|4032.4|4020.4|4032.6|4020.6|4032.4|4020.4|4
1622601930000|2021-06-02 02:45:30|4032.3|4020.3|4031.4|4019.4|4032.7|4020.7|4031.4|4019.4|23
1622601940000|2021-06-02 02:45:40|4031.6|4019.6|4031.4|4019.4|4031.6|4019.6|4031.4|4019.4|0
1622601950000|2021-06-02 02:45:50|4030.2|4018.2|4029.9|4017.9|4030.2|4018.2|4029.9|4017.9|1
1622601960000|2021-06-02 02:46:00|4029.8|4017.8|4029.8|4017.8|4029.8|4017.8|4029.8|4017.8|9
1622601970000|2021-06-02 02:46:10|4029.5|4017.5|4027.2|4015.2|4029.5|4017.5|4027.2|4015.2|14
1622601980000|2021-06-02 02:46:20|4027.5|4015.5|4027.5|4015.5|4027.5|4015.5|4027.5|4015.5|1
1622601990000|2021-06-02 02:46:30|4027.2|4015.2|4026.3|4014.3|4027.2|4015.2|4025.8|4013.8|10
1622602000000|2021-06-02 02:46:40|4026.4|4014.4|4026.8|4014.8|4026.8|4014.8|4025.8|4013.8|5
1622602010000|2021-06-02 02:46:50|4026.9|4014.9|4027.2|4015.2|4027.2|4015.2|4026.9|4014.9|0
1622602020000|2021-06-02 02:47:00|4027.4|4015.4|4025.9|4013.9|4027.6|4015.6|4025.9|4013.9|59
1622602030000|2021-06-02 02:47:10|4025.8|4013.8|4025.3|4013.3|4025.8|4013.8|4024.8|4012.8|4
1622602040000|2021-06-02 02:47:20|4024.8|4012.8|4025.3|4013.3|4025.3|4013.3|4024.8|4012.8|5
1622602050000|2021-06-02 02:47:30|4024.8|4012.8|4026.7|4014.7|4027|4015|4024.5|4012.5|13
1622602060000|2021-06-02 02:47:40|4027|4015|4028|4016|4028.7|4016.7|4027|4015|3
1622602070000|2021-06-02 02:47:50|4027.9|4015.9|4026.7|4014.7|4028|4016|4026.7|4014.7|0
1622602080000|2021-06-02 02:48:00|4027|4015|4027|4015|4027.4|4015.4|4027|4015|0
1622602090000|2021-06-02 02:48:10|4027.4|4015.4|4027.4|4015.4|4027.4|4015.4|4027.4|4015.4|4
1622602110000|2021-06-02 02:48:30|4027.2|4015.2|4025.9|4013.9|4027.2|4015.2|4024.7|4012.7|3
1622602120000|2021-06-02 02:48:40|4025.7|4013.7|4026|4014|4026.2|4014.2|4025.6|4013.6|0
1622602130000|2021-06-02 02:48:50|4026.4|4014.4|4030.4|4018.4|4030.4|4018.4|4026.4|4014.4|1
1622602140000|2021-06-02 02:49:00|4030.6|4018.6|4029|4017|4030.6|4018.6|4029|4017|11
1622602150000|2021-06-02 02:49:10|4029.4|4017.4|4028.4|4016.4|4029.5|4017.5|4028.4|4016.4|0
1622602160000|2021-06-02 02:49:20|4029.1|4017.1|4029.7|4017.7|4030.2|4018.2|4029.1|4017.1|0
1622602170000|2021-06-02 02:49:30|4029.4|4017.4|4028.5|4016.5|4029.4|4017.4|4028.5|4016.5|1
1622602180000|2021-06-02 02:49:40|4028.9|4016.9|4029|4017|4029|4017|4028.9|4016.9|0
1622602190000|2021-06-02 02:49:50|4028|4016|4029.7|4017.7|4029.7|4017.7|4027.9|4015.9|2
1622602200000|2021-06-02 02:50:00|4030.2|4018.2|4030.2|4018.2|4030.2|4018.2|4030.2|4018.2|15
1622602210000|2021-06-02 02:50:10|4029.7|4017.7|4029.5|4017.5|4029.7|4017.7|4029.5|4017.5|0
1622602220000|2021-06-02 02:50:20|4029.4|4017.4|4026.9|4014.9|4029.5|4017.5|4026.9|4014.9|0
1622602230000|2021-06-02 02:50:30|4026.5|4014.5|4025.2|4013.2|4026.7|4014.7|4025.2|4013.2|0
1622602240000|2021-06-02 02:50:40|4024.7|4012.7|4024.7|4012.7|4025.2|4013.2|4024.7|4012.7|0
1622602250000|2021-06-02 02:50:50|4025.2|4013.2|4025.4|4013.4|4025.4|4013.4|4025.2|4013.2|0
1622602260000|2021-06-02 02:51:00|4025.5|4013.5|4025.2|4013.2|4026.4|4014.4|4025.2|4013.2|1
1622602270000|2021-06-02 02:51:10|4024.7|4012.7|4024.7|4012.7|4024.7|4012.7|4024.7|4012.7|1
1622602280000|2021-06-02 02:51:20|4024.5|4012.5|4023.2|4011.2|4024.5|4012.5|4022.5|4010.5|16
1622602290000|2021-06-02 02:51:30|4024|4012|4024.6|4012.6|4025|4013|4024|4012|2
1622602300000|2021-06-02 02:51:40|4025|4013|4027.1|4015.1|4027.5|4015.5|4024.6|4012.6|0
1622602310000|2021-06-02 02:51:50|4027.5|4015.5|4027.6|4015.6|4027.6|4015.6|4027.5|4015.5|0
1622602320000|2021-06-02 02:52:00|4027.1|4015.1|4026.2|4014.2|4027.3|4015.3|4025.6|4013.6|1
1622602330000|2021-06-02 02:52:10|4026.1|4014.1|4027.6|4015.6|4027.6|4015.6|4026.1|4014.1|0
1622602340000|2021-06-02 02:52:20|4028|4016|4028.2|4016.2|4028.2|4016.2|4028|4016|0
1622602350000|2021-06-02 02:52:30|4028.7|4016.7|4028.2|4016.2|4028.7|4016.7|4028.1|4016.1|0
1622602360000|2021-06-02 02:52:40|4028.6|4016.6|4028.6|4016.6|4030.6|4018.6|4028.6|4014.1|4
1622602370000|2021-06-02 02:52:50|4024.6|4012.6|4025.4|4013.4|4029.1|4013.4|4024.6|4012.6|0
1622602380000|2021-06-02 02:53:00|4025.9|4013.9|4026.6|4014.6|4026.6|4014.6|4025.9|4013.9|0
1622602390000|2021-06-02 02:53:10|4027|4015|4023|4011|4027.1|4015.1|4023|4011|0
1622602400000|2021-06-02 02:53:20|4022.9|4010.9|4024.6|4012.6|4025.6|4013.6|4022.7|4010.7|17
1622602410000|2021-06-02 02:53:30|4024.1|4012.1|4024.6|4012.6|4024.8|4012.8|4024.1|4012.1|0
1622602420000|2021-06-02 02:53:40|4024.5|4012.5|4025.2|4013.2|4025.2|4013.2|4023|4011|4
1622602430000|2021-06-02 02:53:50|4025.7|4013.7|4023.2|4011.2|4025.7|4013.7|4023.2|4011.2|1
1622602440000|2021-06-02 02:54:00|4022.7|4010.7|4019.6|4007.6|4022.7|4010.7|4019.5|4007.5|44
1622602450000|2021-06-02 02:54:10|4020|4008|4020.2|4008.2|4020.2|4008.2|4020|4008|2
1622602460000|2021-06-02 02:54:20|4020.1|4008.1|4020.2|4008.2|4020.2|4008.2|4019.8|4007.8|0
1622602470000|2021-06-02 02:54:30|4020.1|4008.1|4019.2|4007.2|4020.1|4008.1|4019.2|4007.2|1
1622602480000|2021-06-02 02:54:40|4019|4007|4019|4007|4019.1|4007.1|4019|4007|0
1622602490000|2021-06-02 02:54:50|4019.3|4007.3|4019.1|4007.1|4019.3|4007.3|4019.1|4007.1|0
1622602500000|2021-06-02 02:55:00|4019|4007|4017.3|4005.3|4019|4007|4017.3|4005.3|6
1622602510000|2021-06-02 02:55:10|4017.5|4005.5|4017.5|4005.5|4017.5|4005.5|4017.5|4005.5|0
1622602520000|2021-06-02 02:55:20|4017.2|4005.2|4018.3|4006.3|4018.3|4006.3|4017.2|4005.2|13
1622602530000|2021-06-02 02:55:30|4018|4006|4018.6|4006.6|4018.6|4006.6|4017.6|4005.6|0
1622602540000|2021-06-02 02:55:40|4018.2|4006.2|4018.2|4006.2|4018.2|4006.2|4018.1|4006.1|0
1622602560000|2021-06-02 02:56:00|4018.6|4006.6|4017.5|4005.5|4018.7|4006.7|4017.5|4005.5|1
1622602570000|2021-06-02 02:56:10|4017.1|4005.1|4014.7|4002.7|4017.1|4005.1|4014.7|4002.7|8
1622602580000|2021-06-02 02:56:20|4014.3|4002.3|4014.3|4002.3|4014.3|4002.3|4014.2|4002.2|3
1622602590000|2021-06-02 02:56:30|4014.5|4002.5|4014.3|4002.3|4014.5|4002.5|4014.3|4002.3|0
1622602600000|2021-06-02 02:56:40|4015.8|4003.8|4014.8|4002.8|4015.8|4003.8|4014.7|4002.7|2
1622602610000|2021-06-02 02:56:50|4014.7|4002.7|4014.2|4002.2|4014.8|4002.8|4014.2|4002.2|1
1622602620000|2021-06-02 02:57:00|4014.5|4002.5|4013.8|4001.8|4014.5|4002.5|4013.6|4001.6|9
1622602630000|2021-06-02 02:57:10|4014|4002|4014|4002|4014|4002|4014|4002|0
1622602650000|2021-06-02 02:57:30|4013.2|4001.2|4013.8|4001.8|4013.8|4001.8|4013.2|4001.2|0
1622602660000|2021-06-02 02:57:40|4014|4002|4016|4004|4016|4004|4014|4002|2
1622602670000|2021-06-02 02:57:50|4015.6|4003.6|4015.8|4003.8|4015.8|4003.8|4015.3|4003.3|1
1622602680000|2021-06-02 02:58:00|4016|4004|4020.7|4008.7|4021.7|4009.7|4015.6|4003.6|1
1622602690000|2021-06-02 02:58:10|4020.6|4008.6|4020.1|4008.1|4020.6|4008.6|4018.7|4006.7|0
1622602700000|2021-06-02 02:58:20|4019.7|4007.7|4019.7|4007.7|4020.1|4008.1|4019.7|4007.7|0
1622602710000|2021-06-02 02:58:30|4019.2|4007.2|4021.1|4009.1|4021.2|4009.2|4019.2|4007.2|0
1622602720000|2021-06-02 02:58:40|4021.2|4009.2|4021.1|4009.1|4021.2|4009.2|4021.1|4009.1|0
1622602730000|2021-06-02 02:58:50|4020.6|4008.6|4023.1|4011.1|4023.1|4011.1|4020.6|4008.6|1
1622602740000|2021-06-02 02:59:00|4023.5|4011.5|4023.2|4011.2|4023.5|4011.5|4023.2|4011.2|0
1622602750000|2021-06-02 02:59:10|4022.9|4010.9|4026.2|4014.2|4026.7|4014.7|4022.9|4010.9|1
1622602760000|2021-06-02 02:59:20|4025.7|4013.7|4024.2|4012.2|4025.9|4013.9|4023.9|4011.9|0
1622602770000|2021-06-02 02:59:30|4024.4|4012.4|4023.4|4011.4|4024.7|4012.7|4023.4|4011.4|0
1622602780000|2021-06-02 02:59:40|4023.2|4011.2|4022.4|4010.4|4023.2|4011.2|4022.1|4010.1|0
1622602790000|2021-06-02 02:59:50|4021.7|4009.7|4021.7|4009.7|4022.9|4010.9|4021.7|4009.7|0
1622602800000|2021-06-02 03:00:00|4019.9|4007.9|4018.7|4006.7|4019.9|4007.9|4018.7|4006.7|0
1622602810000|2021-06-02 03:00:10|4018.9|4006.9|4018.2|4006.2|4018.9|4006.9|4018.2|4006.2|0
1622602820000|2021-06-02 03:00:20|4017.7|4005.7|4016.7|4004.7|4017.7|4005.7|4016.7|4004.7|0
1622602830000|2021-06-02 03:00:30|4017.5|4005.5|4018.1|4006.1|4018.1|4006.1|4017.5|4005.5|0
1622602840000|2021-06-02 03:00:40|4018.2|4006.2|4018.4|4006.4|4018.4|4006.4|4017.7|4005.7|0
1622602850000|2021-06-02 03:00:50|4017.7|4005.7|4018.4|4006.4|4018.4|4006.4|4017.7|4005.7|0
1622602860000|2021-06-02 03:01:00|4018.7|4006.7|4017.2|4005.2|4018.9|4006.9|4016.9|4004.9|2
1622602870000|2021-06-02 03:01:10|4017.5|4005.5|4016.9|4004.9|4018.2|4006.2|4016.9|4004.9|2
1622602880000|2021-06-02 03:01:20|4017.1|4005.1|4016.6|4004.6|4017.1|4005.1|4016.6|4004.6|0
1622602890000|2021-06-02 03:01:30|4016.7|4004.7|4016.7|4004.7|4016.7|4004.7|4016.6|4004.6|0
1622602900000|2021-06-02 03:01:40|4017.2|4005.2|4018.7|4006.7|4018.7|4006.7|4017|4005|2
1622602910000|2021-06-02 03:01:50|4019.7|4007.7|4020.2|4008.2|4020.2|4008.2|4019.7|4007.7|0
1622602920000|2021-06-02 03:02:00|4020.6|4008.6|4016.4|4004.4|4020.6|4008.6|4016.4|4004.4|0
1622602940000|2021-06-02 03:02:20|4015.7|4003.7|4015.7|4003.7|4015.9|4003.9|4015.7|4003.7|0
1622602950000|2021-06-02 03:02:30|4015.1|4003.1|4016|4004|4016|4004|4015.1|4003.1|1
1622602960000|2021-06-02 03:02:40|4015.6|4003.6|4018.5|4006.5|4018.5|4006.5|4015.5|4003.5|0
1622602970000|2021-06-02 03:02:50|4018.1|4006.1|4017.9|4005.9|4018.1|4006.1|4017.9|4005.9|0
1622602980000|2021-06-02 03:03:00|4018.4|4006.4|4017.1|4005.1|4019|4007|4017.1|4005.1|0
1622602990000|2021-06-02 03:03:10|4017|4005|4016.5|4004.5|4017|4005|4016.5|4004.5|0
1622603000000|2021-06-02 03:03:20|4016.9|4004.9|4017.9|4005.9|4017.9|4005.9|4016.9|4004.9|0
1622603010000|2021-06-02 03:03:30|4017.5|4005.5|4017.4|4005.4|4017.9|4005.9|4017.2|4005.2|0
1622603020000|2021-06-02 03:03:40|4017.7|4005.7|4017.2|4005.2|4017.9|4005.9|4017.2|4005.2|0
1622603030000|2021-06-02 03:03:50|4017.6|4005.6|4017.7|4005.7|4017.7|4005.7|4017.6|4005.6|0
1622603040000|2021-06-02 03:04:00|4016.3|4004.3|4016.3|4004.3|4016.3|4004.3|4016.3|4004.3|0
1622603050000|2021-06-02 03:04:10|4015.4|4003.4|4016|4004|4016|4004|4015|4003|0
1622603060000|2021-06-02 03:04:20|4016.7|4004.7|4017.9|4005.9|4017.9|4005.9|4016.7|4004.7|0
1622603070000|2021-06-02 03:04:30|4018|4006|4017.7|4005.7|4018|4006|4017|4005|0
1622603080000|2021-06-02 03:04:40|4017.9|4005.9|4018|4006|4018|4006|4017.9|4005.9|0
1622603090000|2021-06-02 03:04:50|4018.2|4006.2|4022.9|4010.9|4022.9|4010.9|4018.2|4006.2|5
1622603100000|2021-06-02 03:05:00|4022.7|4010.7|4023|4011|4023.9|4011.9|4022.7|4010.7|0
1622603110000|2021-06-02 03:05:10|4022.9|4010.9|4024.2|4012.2|4024.2|4012.2|4022.9|4010.9|0
1622603120000|2021-06-02 03:05:20|4024.4|4012.4|4022.1|4010.1|4024.4|4012.4|4021.6|4009.6|9
1622603130000|2021-06-02 03:05:30|4023.3|4011.3|4018.8|4006.8|4023.3|4011.3|4018.8|4006.8|0
1622603140000|2021-06-02 03:05:40|4018.6|4006.6|4019.3|4007.3|4019.3|4007.3|4018.3|4006.3|0
1622603150000|2021-06-02 03:05:50|4018.9|4006.9|4019.9|4007.9|4019.9|4007.9|4018.9|4006.9|0
1622603160000|2021-06-02 03:06:00|4020.3|4008.3|4020.3|4008.3|4020.3|4008.3|4019.9|4007.9|0
1622603170000|2021-06-02 03:06:10|4019.9|4007.9|4019.9|4007.9|4019.9|4007.9|4019.9|4007.9|0
1622603210000|2021-06-02 03:06:50|4019.5|4007.5|4019.5|4007.5|4019.5|4007.5|4019.5|4007.5|0
1622603220000|2021-06-02 03:07:00|4019.2|4007.2|4018.7|4006.7|4019.2|4007.2|4018.2|4006.2|0
1622603230000|2021-06-02 03:07:10|4018.5|4006.5|4015.5|4003.5|4018.5|4006.5|4015.5|4003.5|15
1622603240000|2021-06-02 03:07:20|4015.2|4003.2|4014.8|4002.8|4015.2|4003.2|4014.8|4002.8|3
1622603250000|2021-06-02 03:07:30|4014.4|4002.4|4015.7|4003.7|4016.1|4004.1|4014.3|4002.3|1
1622603260000|2021-06-02 03:07:40|4015.4|4003.4|4016.1|4004.1|4016.1|4004.1|4015.4|4003.4|0
1622603270000|2021-06-02 03:07:50|4016.6|4004.6|4017.8|4005.8|4017.8|4005.8|4016.6|4004.6|2
1622603280000|2021-06-02 03:08:00|4018.3|4006.3|4017.2|4005.2|4018.3|4006.3|4017.2|4005.2|0
1622603290000|2021-06-02 03:08:10|4017.8|4005.8|4018.3|4006.3|4018.8|4006.8|4017.8|4005.8|0
1622603300000|2021-06-02 03:08:20|4018.8|4006.8|4018.3|4006.3|4018.8|4006.8|4018.3|4006.3|0
1622603310000|2021-06-02 03:08:30|4017.2|4005.2|4018.3|4006.3|4018.3|4006.3|4017.2|4005.2|0
1622603320000|2021-06-02 03:08:40|4018.4|4006.4|4018.4|4006.4|4018.4|4006.4|4018.4|4006.4|0
1622603340000|2021-06-02 03:09:00|4019.2|4007.2|4018.8|4006.8|4019.2|4007.2|4018.8|4006.8|1
1622603350000|2021-06-02 03:09:10|4018.4|4006.4|4018.3|4006.3|4018.4|4006.4|4018.3|4006.3|0
1622603370000|2021-06-02 03:09:30|4018.8|4006.8|4018.3|4006.3|4018.8|4006.8|4018.3|4006.3|0
1622603380000|2021-06-02 03:09:40|4017.8|4005.8|4016.3|4004.3|4017.8|4005.8|4016.3|4004.3|0
1622603390000|2021-06-02 03:09:50|4016.2|4004.2|4015.7|4003.7|4016.2|4004.2|4015.7|4003.7|0
1622603400000|2021-06-02 03:10:00|4015.2|4003.2|4015.7|4003.7|4015.7|4003.7|4015.2|4003.2|0
1622603410000|2021-06-02 03:10:10|4015.8|4003.8|4016.3|4004.3|4016.5|4004.5|4015.8|4003.8|0
1622603420000|2021-06-02 03:10:20|4015.2|4003.2|4015.1|4003.1|4015.2|4003.2|4015.1|4003.1|4
1622603430000|2021-06-02 03:10:30|4014.8|4002.8|4014.8|4002.8|4014.8|4002.8|4014.8|4002.8|3
1622603440000|2021-06-02 03:10:40|4014.5|4002.5|4013.8|4001.8|4014.5|4002.5|4013.8|4001.8|4
1622603450000|2021-06-02 03:10:50|||||||||3
1622603460000|2021-06-02 03:11:00|4013.9|4001.9|4014.3|4002.3|4014.3|4002.3|4013.9|4001.9|8
1622603470000|2021-06-02 03:11:10|4013.8|4001.8|4013.8|4001.8|4013.8|4001.8|4013.8|4001.8|0
1622603480000|2021-06-02 03:11:20|4013.7|4001.7|4012|4000|4014|4002|4012|4000|13
1622603490000|2021-06-02 03:11:30|4011.7|3999.7|4011.5|3999.5|4011.7|3999.7|4011.5|3999.5|1
1622603500000|2021-06-02 03:11:40|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|4011.9|3999.9|0
1622603510000|2021-06-02 03:11:50|4011.8|3999.8|4011.8|3999.8|4011.8|3999.8|4011.8|3999.8|0
1622603530000|2021-06-02 03:12:10|4012.1|4000.1|4011.3|3999.3|4012.2|4000.2|4011.2|3999.2|9
1622603540000|2021-06-02 03:12:20|4011.2|3999.2|4011|3999|4011.2|3999.2|4010.9|3998.9|2
1622603550000|2021-06-02 03:12:30|4010.5|3998.5|4007.5|3995.5|4011|3999|4007.5|3995.5|29
1622603560000|2021-06-02 03:12:40|4008.4|3996.4|4007.8|3995.8|4008.5|3996.5|4007.8|3995.8|20
1622603570000|2021-06-02 03:12:50|4007.3|3995.3|4005.2|3993.2|4007.3|3995.3|4005.2|3993.2|12
1622603580000|2021-06-02 03:13:00|4005.1|3993.1|4005.2|3993.2|4005.3|3993.3|4004.9|3992.9|0
1622603590000|2021-06-02 03:13:10|4005.1|3993.1|4005.2|3993.2|4005.2|3993.2|4005.1|3993.1|0
1622603600000|2021-06-02 03:13:20|4005.1|3993.1|4003.5|3991.5|4005.1|3993.1|4003.5|3991.5|22
1622603610000|2021-06-02 03:13:30|4003.3|3991.3|4002.1|3990.1|4003.3|3991.3|4002.1|3990.1|13
1622603620000|2021-06-02 03:13:40|4002.2|3990.2|4001.1|3989.1|4002.2|3990.2|4001.1|3989.1|9
1622603640000|2021-06-02 03:14:00|4001.2|3989.2|4002.7|3990.7|4005|3993|4001.1|3989.1|14
1622603650000|2021-06-02 03:14:10|4003.3|3991.3|4005.1|3993.1|4005.1|3993.1|4003.3|3991.3|0
1622603660000|2021-06-02 03:14:20|4005|3993|4005.1|3993.1|4006.1|3994.1|4005|3993|21
1622603670000|2021-06-02 03:14:30|4004.7|3992.7|4005.1|3993.1|4005.2|3993.2|4004.7|3992.7|0
1622603680000|2021-06-02 03:14:40|4005.2|3993.2|4010.8|3998.8|4010.8|3998.8|4005.1|3993.1|6
1622603690000|2021-06-02 03:14:50|4010.3|3998.3|4011.6|3999.6|4011.6|3999.6|4010.3|3998.3|0
1622603700000|2021-06-02 03:15:00|4012|4000|4010.4|3998.4|4012.6|4000.6|4009.7|3997.7|0
1622603710000|2021-06-02 03:15:10|4010.7|3998.7|4009.7|3997.7|4010.7|3998.7|4009.7|3997.7|0
1622603720000|2021-06-02 03:15:20|4010.1|3998.1|4009.5|3997.5|4010.2|3998.2|4008.5|3996.5|21
1622603730000|2021-06-02 03:15:30|4010|3998|4010|3998|4010|3998|4010|3998|5
1622603740000|2021-06-02 03:15:40|4010.4|3998.4|4011.7|3999.7|4011.7|3999.7|4010.4|3998.4|6
1622603750000|2021-06-02 03:15:50|4011.5|3999.5|4011.7|3999.7|4012.2|4000.2|4011.5|3999.5|1
1622603760000|2021-06-02 03:16:00|4011.4|3999.4|4010|3998|4011.4|3999.4|4010|3998|1
1622603770000|2021-06-02 03:16:10|4011.5|3999.5|4011.6|3999.6|4011.6|3999.6|4011.5|3999.5|11
1622603780000|2021-06-02 03:16:20|4011.9|3999.9|4012.2|4000.2|4012.2|4000.2|4011.9|3999.9|13
1622603790000|2021-06-02 03:16:30|4012.7|4000.7|4013.9|4001.9|4015|4003|4012.3|4000.3|7
1622603800000|2021-06-02 03:16:40|4014.3|4002.3|4014.6|4002.6|4015.5|4003.5|4014.1|4002.1|2
1622603810000|2021-06-02 03:16:50|4014.3|4002.3|4015.6|4003.6|4015.6|4003.6|4014.3|4002.3|0
1622603820000|2021-06-02 03:17:00|4015.3|4003.3|4015.1|4003.1|4015.6|4003.6|4015|4003|0
1622603830000|2021-06-02 03:17:10|4021|4009|4020.1|4008.1|4021.4|4009.4|4019.4|4007.4|1
1622603840000|2021-06-02 03:17:20|4020|4008|4019|4007|4020.5|4008.5|4018.9|4006.9|2
1622603850000|2021-06-02 03:17:30|4019.1|4007.1|4021.5|4009.5|4021.5|4009.5|4019|4007|2
1622603860000|2021-06-02 03:17:40|4022|4010|4022|4010|4022.5|4010.5|4021.5|4009.5|1
1622603870000|2021-06-02 03:17:50|4021|4009|4020.9|4008.9|4022.9|4010.9|4020.7|4008.7|41
1622603880000|2021-06-02 03:18:00|4021|4009|4020.9|4008.9|4021.4|4009.4|4020.9|4008.9|0
1622603890000|2021-06-02 03:18:10|4021|4009|4021|4009|4021|4009|4020.9|4008.9|1
1622603900000|2021-06-02 03:18:20|4021.4|4009.4|4021.5|4009.5|4021.5|4009.5|4020.5|4008.5|0
1622603910000|2021-06-02 03:18:30|4022.5|4010.5|4023.5|4011.5|4023.5|4011.5|4022.1|4010.1|0
1622603920000|2021-06-02 03:18:40|4023.6|4011.6|4024.6|4012.6|4025|4013|4023.6|4011.6|5
1622603930000|2021-06-02 03:18:50|4024.3|4012.3|4022.5|4010.5|4024.3|4012.3|4022.5|4010.5|0
1622603940000|2021-06-02 03:19:00|4023|4011|4022.1|4010.1|4023|4011|4022.1|4010.1|0
1622603950000|2021-06-02 03:19:10|4022|4010|4021.6|4009.6|4022|4010|4021.1|4009.1|0
1622603960000|2021-06-02 03:19:20|4021.1|4009.1|4021|4009|4021.1|4009.1|4021|4009|0
1622603970000|2021-06-02 03:19:30|4020.9|4008.9|4020.5|4008.5|4020.9|4008.9|4020.4|4008.4|2
1622603980000|2021-06-02 03:19:40|4020.4|4008.4|4020.4|4008.4|4020.4|4008.4|4020.4|4008.4|5
1622603990000|2021-06-02 03:19:50|4021|4009|4021|4009|4021|4009|4021|4009|0
1622604000000|2021-06-02 03:20:00|4021.1|4009.1|4022.5|4010.5|4022.5|4010.5|4021.1|4009.1|0
1622604010000|2021-06-02 03:20:10|4022.4|4010.4|4021.5|4009.5|4022.4|4010.4|4021.4|4009.4|1
1622604020000|2021-06-02 03:20:20|4021.4|4009.4|4020.5|4008.5|4021.4|4009.4|4020.5|4008.5|2
1622604030000|2021-06-02 03:20:30|4021.2|4009.2|4021.5|4009.5|4022|4010|4021.2|4009.2|0
1622604040000|2021-06-02 03:20:40|4021.4|4009.4|4020|4008|4021.4|4009.4|4020|4008|1
1622604050000|2021-06-02 03:20:50|4020.4|4008.4|4019.5|4007.5|4020.4|4008.4|4019.5|4007.5|1
1622604060000|2021-06-02 03:21:00|4019.4|4007.4|4021.5|4009.5|4021.5|4009.5|4018.9|4006.9|5
1622604070000|2021-06-02 03:21:10|4021.9|4009.9|4022.5|4010.5|4022.5|4010.5|4021.9|4009.9|5
1622604080000|2021-06-02 03:21:20|4022.9|4010.9|4025.5|4013.5|4025.5|4013.5|4022.9|4010.9|1
1622604090000|2021-06-02 03:21:30|4025.1|4013.1|4024.1|4012.1|4025.1|4013.1|4023.6|4011.6|0
1622604100000|2021-06-02 03:21:40|4024.3|4012.3|4022.1|4010.1|4024.3|4012.3|4022.1|4010.1|0
1622604110000|2021-06-02 03:21:50|4022.6|4010.6|4022.6|4010.6|4022.6|4010.6|4022.1|4010.1|0
1622604120000|2021-06-02 03:22:00|4023|4011|4022.3|4010.3|4023.3|4011.3|4022.3|4010.3|0
1622604130000|2021-06-02 03:22:10|4021.6|4009.6|4019.6|4007.6|4021.6|4009.6|4019.6|4007.6|0
1622604140000|2021-06-02 03:22:20|4019.3|4007.3|4019.4|4007.4|4019.4|4007.4|4019.1|4007.1|0
1622604150000|2021-06-02 03:22:30|4019.3|4007.3|4019.3|4007.3|4019.3|4007.3|4019.3|4007.3|1
1622604160000|2021-06-02 03:22:40|4019.1|4007.1|4018.9|4006.9|4019.1|4007.1|4018.9|4006.9|4
1622604170000|2021-06-02 03:22:50|4019|4007|4019|4007|4019|4007|4019|4007|4
1622604180000|2021-06-02 03:23:00|4018.6|4006.6|4017.9|4005.9|4018.6|4006.6|4017.9|4005.9|9
1622604190000|2021-06-02 03:23:10|||||||||1
1622604210000|2021-06-02 03:23:30|||||||||1
1622604220000|2021-06-02 03:23:40|||||||||1
1622604230000|2021-06-02 03:23:50|||||||||3
1622604240000|2021-06-02 03:24:00|||||||||2
1622604250000|2021-06-02 03:24:10|||||||||1
1622604260000|2021-06-02 03:24:20|4018|4006|4019.1|4007.1|4019.5|4007.5|4018|4006|4
1622604270000|2021-06-02 03:24:30|4019.3|4007.3|4019.3|4007.3|4019.3|4007.3|4019.3|4007.3|0
1622604280000|2021-06-02 03:24:40|4019.6|4007.6|4017.9|4005.9|4020.1|4008.1|4017.9|4005.9|1
1622604290000|2021-06-02 03:24:50|4016.9|4004.9|4017.9|4005.9|4017.9|4005.9|4016.9|4004.9|18
1622604300000|2021-06-02 03:25:00|4018|4006|4017.4|4005.4|4019|4007|4017.4|4005.4|0
1622604310000|2021-06-02 03:25:10|4016.9|4004.9|4016.9|4004.9|4016.9|4004.9|4016.9|4004.9|36
1622604320000|2021-06-02 03:25:20|4015.6|4003.6|4015.6|4003.6|4015.6|4003.6|4015.6|4003.6|11
1622604330000|2021-06-02 03:25:30|4014|4002|4013.5|4001.5|4014|4002|4013.4|4001.4|0
1622604340000|2021-06-02 03:25:40|4013.4|4001.4|4014.3|4002.3|4014.3|4002.3|4013.4|4001.4|0
1622604350000|2021-06-02 03:25:50|4014.4|4002.4|4014.4|4002.4|4014.4|4002.4|4014.3|4002.3|0
1622604360000|2021-06-02 03:26:00|4014.1|4002.1|4013.8|4001.8|4014.1|4002.1|4013.4|4001.4|0
1622604370000|2021-06-02 03:26:10|4013.6|4001.6|4013.8|4001.8|4013.8|4001.8|4012.8|4000.8|0
1622604380000|2021-06-02 03:26:20|4013.4|4001.4|4013.3|4001.3|4013.4|4001.4|4013.3|4001.3|0
1622604390000|2021-06-02 03:26:30|4012.9|4000.9|4011.9|3999.9|4012.9|4000.9|4011.8|3999.8|0
1622604400000|2021-06-02 03:26:40|4011.8|3999.8|4011.4|3999.4|4011.8|3999.8|4010.8|3998.8|0
1622604410000|2021-06-02 03:26:50|4011.8|3999.8|4010.1|3998.1|4011.8|3999.8|4010.1|3998.1|0
1622604420000|2021-06-02 03:27:00|4010.8|3998.8|4011.1|3999.1|4011.1|3999.1|4010.8|3998.8|2
1622604430000|2021-06-02 03:27:10|4010.8|3998.8|4012.3|4000.3|4012.3|4000.3|4009.8|3997.8|0
1622604440000|2021-06-02 03:27:20|4012.4|4000.4|4013.3|4001.3|4013.3|4001.3|4012.4|4000.4|0
1622604450000|2021-06-02 03:27:30|4012.8|4000.8|4011.8|3999.8|4012.8|4000.8|4011.8|3999.8|0
1622604460000|2021-06-02 03:27:40|4011.3|3999.3|4009.8|3997.8|4011.3|3999.3|4009.8|3997.8|0
1622604470000|2021-06-02 03:27:50|4009.9|3997.9|4007|3995|4009.9|3997.9|4005.3|3993.3|0
1622604480000|2021-06-02 03:28:00|4007.3|3995.3|4006.8|3994.8|4008|3996|4006.3|3994.3|0
1622604490000|2021-06-02 03:28:10|4006.9|3994.9|4006.9|3994.9|4007.4|3995.4|4006.9|3994.9|0
1622604500000|2021-06-02 03:28:20|4007|3995|4008.4|3996.4|4008.4|3996.4|4007|3995|3
1622604510000|2021-06-02 03:28:30|4008.3|3996.3|4009.3|3997.3|4009.3|3997.3|4007.1|3995.1|1
1622604520000|2021-06-02 03:28:40|4009.8|3997.8|4009.3|3997.3|4009.8|3997.8|4009.3|3997.3|0
1622604530000|2021-06-02 03:28:50|4009.8|3997.8|4009.8|3997.8|4009.8|3997.8|4009.4|3997.4|0
1622604540000|2021-06-02 03:29:00|4010.3|3998.3|4010.3|3998.3|4010.3|3998.3|4010.3|3998.3|0
1622604550000|2021-06-02 03:29:10|4010.1|3998.1|4009.6|3997.6|4010.3|3998.3|4009.6|3997.6|0
1622604560000|2021-06-02 03:29:20|4009.3|3997.3|4008.6|3996.6|4009.3|3997.3|4008.4|3996.4|1
1622604570000|2021-06-02 03:29:30|4008.8|3996.8|4008.8|3996.8|4008.8|3996.8|4008.8|3996.8|0
1622604580000|2021-06-02 03:29:40|4008.6|3996.6|4009.3|3997.3|4009.3|3997.3|4008.6|3996.6|0
1622604590000|2021-06-02 03:29:50|4009.6|3997.6|4010.1|3998.1|4010.1|3998.1|4009.6|3997.6|1
1622604600000|2021-06-02 03:30:00|4010.3|3998.3|4009.8|3997.8|4010.8|3998.8|4009.8|3997.8|0
1622604610000|2021-06-02 03:30:10|4010.8|3998.8|4010.9|3998.9|4011.4|3999.4|4010.4|3998.4|0
1622604630000|2021-06-02 03:30:30|4010.8|3998.8|4010.8|3998.8|4010.8|3998.8|4010.8|3998.8|0
1622604640000|2021-06-02 03:30:40|4010.9|3998.9|4011.3|3999.3|4011.3|3999.3|4010.9|3998.9|0
1622604650000|2021-06-02 03:30:50|||||||||1
1622604660000|2021-06-02 03:31:00|4011.4|3999.4|4012.1|4000.1|4012.1|4000.1|4011.4|3999.4|3
1622604670000|2021-06-02 03:31:10|4012.3|4000.3|4013.9|4001.9|4013.9|4001.9|4012.3|4000.3|1
1622604680000|2021-06-02 03:31:20|4014.3|4002.3|4014.3|4002.3|4014.3|4002.3|4014.3|4002.3|0
1622604690000|2021-06-02 03:31:30|4013.9|4001.9|4013.8|4001.8|4013.9|4001.9|4013.8|4001.8|0
1622604700000|2021-06-02 03:31:40|4014.3|4002.3|4013.8|4001.8|4014.3|4002.3|4013.8|4001.8|0
1622604710000|2021-06-02 03:31:50|4013.6|4001.6|4014.1|4002.1|4014.8|4002.8|4013.6|4001.6|0
1622604720000|2021-06-02 03:32:00|4014.3|4002.3|4015.1|4003.1|4015.1|4003.1|4014.3|4002.3|0
1622604760000|2021-06-02 03:32:40|||||||||1
1622604780000|2021-06-02 03:33:00|4015.8|4003.8|4015.8|4003.8|4015.8|4003.8|4015.8|4003.8|3
1622604790000|2021-06-02 03:33:10|4015.4|4003.4|4015.3|4003.3|4015.6|4003.6|4015.3|4003.3|0
1622604800000|2021-06-02 03:33:20|4014.9|4002.9|4014.8|4002.8|4014.9|4002.9|4014.8|4002.8|0
1622604810000|2021-06-02 03:33:30|4014.4|4002.4|4013.8|4001.8|4014.4|4002.4|4013.8|4001.8|0
1622604820000|2021-06-02 03:33:40|4013.3|4001.3|4013.3|4001.3|4013.3|4001.3|4013.3|4001.3|0
1622604830000|2021-06-02 03:33:50|4014.8|4002.8|4014.8|4002.8|4014.8|4002.8|4014.8|4002.8|0
1622604840000|2021-06-02 03:34:00|4015.8|4003.8|4015.8|4003.8|4015.8|4003.8|4015.8|4003.8|0
1622604850000|2021-06-02 03:34:10|||||||||1
1622604860000|2021-06-02 03:34:20|4015.3|4003.3|4015.3|4003.3|4015.3|4003.3|4015.3|4003.3|0
1622604880000|2021-06-02 03:34:40|4015.8|4003.8|4015.8|4003.8|4015.8|4003.8|4015.8|4003.8|0
1622604900000|2021-06-02 03:35:00|4015.3|4003.3|4013.8|4001.8|4015.3|4003.3|4013.8|4001.8|0
1622604910000|2021-06-02 03:35:10|4014.8|4002.8|4014.3|4002.3|4014.8|4002.8|4014.3|4002.3|0
1622604920000|2021-06-02 03:35:20|4014.1|4002.1|4013.4|4001.4|4014.1|4002.1|4013.4|4001.4|0
1622604930000|2021-06-02 03:35:30|4013.9|4001.9|4013.9|4001.9|4013.9|4001.9|4013.9|4001.9|0
1622604950000|2021-06-02 03:35:50|4014.9|4002.9|4013.9|4001.9|4014.9|4002.9|4013.9|4001.9|0
1622604960000|2021-06-02 03:36:00|4013.5|4001.5|4013.4|4001.4|4013.5|4001.5|4013.4|4001.4|0
1622604980000|2021-06-02 03:36:20|4012.9|4000.9|4013.4|4001.4|4013.4|4001.4|4012.9|4000.9|0
1622605000000|2021-06-02 03:36:40|4014.4|4002.4|4015.8|4003.8|4015.8|4003.8|4014.4|4002.4|0
1622605050000|2021-06-02 03:37:30|4015.4|4003.4|4014.4|4002.4|4015.4|4003.4|4014.4|4002.4|0
1622605060000|2021-06-02 03:37:40|4013.9|4001.9|4014.4|4002.4|4014.4|4002.4|4013.9|4001.9|0
1622605070000|2021-06-02 03:37:50|4014.3|4002.3|4015.3|4003.3|4015.3|4003.3|4014.3|4002.3|0
1622605080000|2021-06-02 03:38:00|4015.8|4003.8|4014.8|4002.8|4015.8|4003.8|4014|4002|5
1622605090000|2021-06-02 03:38:10|4014.4|4002.4|4013.5|4001.5|4015.1|4003.1|4013.5|4001.5|1
1622605100000|2021-06-02 03:38:20|4013.4|4001.4|4013|4001|4013.4|4001.4|4013|4001|0
1622605110000|2021-06-02 03:38:30|4012.4|4000.4|4011.5|3999.5|4012.4|4000.4|4011.5|3999.5|1
1622605120000|2021-06-02 03:38:40|4010.8|3998.8|4011|3999|4011|3999|4010.5|3998.5|10
1622605130000|2021-06-02 03:38:50|4012|4000|4012|4000|4012.5|4000.5|4012|4000|1
1622605140000|2021-06-02 03:39:00|4012.5|4000.5|4012.5|4000.5|4012.9|4000.9|4012.5|4000.5|0
1622605160000|2021-06-02 03:39:20|4012.2|4000.2|4012.5|4000.5|4012.5|4000.5|4012|4000|0
1622605180000|2021-06-02 03:39:40|4012.2|4000.2|4011.5|3999.5|4012.2|4000.2|4011.5|3999.5|0
1622605230000|2021-06-02 03:40:30|4011|3999|4012|4000|4012|4000|4011|3999|0
1622605240000|2021-06-02 03:40:40|4014.4|4002.4|4014.4|4002.4|4014.4|4002.4|4014.4|4002.4|10
1622605280000|2021-06-02 03:41:20|||||||||3
1622605290000|2021-06-02 03:41:30|||||||||4
1622605310000|2021-06-02 03:41:50|||||||||1
1622605320000|2021-06-02 03:42:00|||||||||2
1622605330000|2021-06-02 03:42:10|4014.5|4002.5|4016.7|4004.7|4016.7|4004.7|4014.5|4002.5|2
1622605340000|2021-06-02 03:42:20|4016.3|4004.3|4016.3|4004.3|4016.3|4004.3|4016.3|4004.3|2
1622605350000|2021-06-02 03:42:30|4015.9|4003.9|4016.9|4004.9|4016.9|4004.9|4015.8|4003.8|0
1622605360000|2021-06-02 03:42:40|4016.6|4004.6|4017.2|4005.2|4017.2|4005.2|4016.4|4004.4|1
1622605370000|2021-06-02 03:42:50|4017.7|4005.7|4017.7|4005.7|4017.7|4005.7|4017.7|4005.7|0
1622605380000|2021-06-02 03:43:00|4018|4006|4018|4006|4018|4006|4018|4006|0
1622605390000|2021-06-02 03:43:10|4018.7|4006.7|4018.7|4006.7|4018.7|4006.7|4018.7|4006.7|0
1622605400000|2021-06-02 03:43:20|4018.3|4006.3|4018.2|4006.2|4018.5|4006.5|4018.2|4006.2|1
1622605410000|2021-06-02 03:43:30|4018.5|4006.5|4019.8|4007.8|4019.8|4007.8|4018.5|4006.5|6
1622605420000|2021-06-02 03:43:40|4020.2|4008.2|4020.2|4008.2|4020.2|4008.2|4020.2|4008.2|0
1622605430000|2021-06-02 03:43:50|4019.9|4007.9|4021.2|4009.2|4021.2|4009.2|4019.9|4007.9|6
1622605440000|2021-06-02 03:44:00|4021.5|4009.5|4019.8|4007.8|4021.7|4009.7|4019.8|4007.8|1
1622605450000|2021-06-02 03:44:10|4020.6|4008.6|4020.6|4008.6|4020.6|4008.6|4020.6|4008.6|0
1622605460000|2021-06-02 03:44:20|4020.9|4008.9|4020.9|4008.9|4020.9|4008.9|4020.9|4008.9|0
1622605470000|2021-06-02 03:44:30|4021.5|4009.5|4023.3|4011.3|4023.3|4011.3|4021.5|4009.5|6
1622605480000|2021-06-02 03:44:40|4023.4|4011.4|4027.2|4015.2|4027.5|4015.5|4023.4|4011.4|21
1622605490000|2021-06-02 03:44:50|4027|4015|4027.5|4015.5|4027.5|4015.5|4027|4015|4
1622605500000|2021-06-02 03:45:00|4027.1|4015.1|4026.8|4014.8|4027.1|4015.1|4025.9|4013.9|0
1622605510000|2021-06-02 03:45:10|4027.2|4015.2|4029.6|4017.6|4029.8|4017.8|4027.2|4015.2|6
1622605520000|2021-06-02 03:45:20|4029.9|4017.9|4027.3|4015.3|4029.9|4017.9|4026.8|4014.8|0
1622605530000|2021-06-02 03:45:30|4028.1|4016.1|4027.1|4015.1|4028.3|4016.3|4027.1|4015.1|0
1622605540000|2021-06-02 03:45:40|4027.4|4015.4|4029.6|4017.6|4029.6|4017.6|4027.4|4015.4|0
1622605550000|2021-06-02 03:45:50|4029.9|4017.9|4029.9|4017.9|4029.9|4017.9|4029.9|4017.9|0
1622605560000|2021-06-02 03:46:00|4029.6|4017.6|4029.6|4017.6|4029.6|4017.6|4029.2|4017.2|0
1622605570000|2021-06-02 03:46:10|4029.1|4017.1|4029.2|4017.2|4029.4|4017.4|4028.3|4016.3|0
1622605580000|2021-06-02 03:46:20|4029.6|4017.6|4029.2|4017.2|4029.6|4017.6|4029.2|4017.2|0
1622605590000|2021-06-02 03:46:30|4028.7|4016.7|4030.7|4018.7|4031.1|4019.1|4028.2|4016.2|0
1622605600000|2021-06-02 03:46:40|4030.2|4018.2|4028.8|4016.8|4030.9|4018.9|4027.9|4015.9|5
1622605610000|2021-06-02 03:46:50|4028.4|4016.4|4029.2|4017.2|4029.8|4017.8|4028.4|4016.4|0
1622605620000|2021-06-02 03:47:00|4028.9|4016.9|4029.4|4017.4|4030.1|4018.1|4028.4|4016.4|2
1622605630000|2021-06-02 03:47:10|4028.9|4016.9|4028.4|4016.4|4028.9|4016.9|4028.2|4016.2|0
1622605640000|2021-06-02 03:47:20|4028.1|4016.1|4028.4|4016.4|4028.4|4016.4|4028.1|4016.1|1
1622605650000|2021-06-02 03:47:30|4028.6|4016.6|4028.4|4016.4|4028.6|4016.6|4028.4|4016.4|0
1622605660000|2021-06-02 03:47:40|4028.1|4016.1|4028.3|4016.3|4028.3|4016.3|4028|4016|0
1622605670000|2021-06-02 03:47:50|4028.4|4016.4|4028.4|4016.4|4028.4|4016.4|4028.4|4016.4|0
1622605680000|2021-06-02 03:48:00|4028.6|4016.6|4028.6|4016.6|4028.6|4016.6|4028.6|4016.6|0
1622605690000|2021-06-02 03:48:10|4028.3|4016.3|4028.1|4016.1|4028.3|4016.3|4027.6|4015.6|0
1622605700000|2021-06-02 03:48:20|4027.8|4015.8|4028.1|4016.1|4028.1|4016.1|4027.8|4015.8|2
1622605710000|2021-06-02 03:48:30|4027.8|4015.8|4028.1|4016.1|4028.1|4016.1|4027.8|4015.8|0
1622605720000|2021-06-02 03:48:40|4027.7|4015.7|4026.6|4014.6|4027.7|4015.7|4026.6|4014.6|6
1622605730000|2021-06-02 03:48:50|4027|4015|4025.9|4013.9|4027|4015|4025.9|4013.9|9
1622605740000|2021-06-02 03:49:00|4026|4014|4024.6|4012.6|4026|4014|4024.6|4012.6|1
1622605750000|2021-06-02 03:49:10|4024.8|4012.8|4024.5|4012.5|4025.5|4013.5|4024.5|4012.5|1
1622605760000|2021-06-02 03:49:20|4024.4|4012.4|4024|4012|4025|4013|4024|4012|0
1622605780000|2021-06-02 03:49:40|4024.5|4012.5|4024.5|4012.5|4025|4013|4024.5|4012.5|0
1622605790000|2021-06-02 03:49:50|4024.9|4012.9|4027.5|4015.5|4028|4016|4024.9|4012.9|0
1622605800000|2021-06-02 03:50:00|4027.1|4015.1|4028.1|4016.1|4028.1|4016.1|4027|4015|1
1622605810000|2021-06-02 03:50:10|4027.9|4015.9|4028.6|4016.6|4028.6|4016.6|4027.9|4015.9|1
1622605820000|2021-06-02 03:50:20|4027.9|4015.9|4029.6|4017.6|4029.6|4017.6|4027.9|4015.9|7
1622605840000|2021-06-02 03:50:40|||||||||2
1622605850000|2021-06-02 03:50:50|4028.9|4016.9|4028.1|4016.1|4028.9|4016.9|4028.1|4016.1|0
1622605860000|2021-06-02 03:51:00|4028.3|4016.3|4029.1|4017.1|4029.1|4017.1|4028.3|4016.3|0
1622605870000|2021-06-02 03:51:10|4028.9|4016.9|4026.6|4014.6|4028.9|4016.9|4026.5|4014.5|1
1622605880000|2021-06-02 03:51:20|4027|4015|4026.5|4014.5|4027|4015|4026|4014|0
1622605890000|2021-06-02 03:51:30|4026.1|4014.1|4026.6|4014.6|4026.6|4014.6|4026|4014|0
1622605910000|2021-06-02 03:51:50|4027.3|4015.3|4028.3|4016.3|4028.3|4016.3|4027.3|4015.3|0
1622605920000|2021-06-02 03:52:00|4027.3|4015.3|4026.3|4014.3|4027.3|4015.3|4026.3|4014.3|0
1622605940000|2021-06-02 03:52:20|||||||||1
1622605950000|2021-06-02 03:52:30|4024.9|4012.9|4021.5|4009.5|4024.9|4012.9|4021.1|4009.1|5
1622605960000|2021-06-02 03:52:40|4021.6|4009.6|4022.5|4010.5|4022.5|4010.5|4021.5|4009.5|2
1622605970000|2021-06-02 03:52:50|4021.7|4009.7|4021.5|4009.5|4021.7|4009.7|4021.1|4009.1|3
1622605980000|2021-06-02 03:53:00|4021.7|4009.7|4021.6|4009.6|4021.7|4009.7|4021.6|4009.6|2
1622606000000|2021-06-02 03:53:20|4021.7|4009.7|4022|4010|4022.2|4010.2|4021.7|4009.7|1
1622606010000|2021-06-02 03:53:30|4021.9|4009.9|4021.7|4009.7|4021.9|4009.9|4021.6|4009.6|0
1622606020000|2021-06-02 03:53:40|4021.9|4009.9|4021.7|4009.7|4022.1|4010.1|4021.7|4009.7|0
1622606030000|2021-06-02 03:53:50|4021.9|4009.9|4021.9|4009.9|4021.9|4009.9|4021.9|4009.9|0
1622606040000|2021-06-02 03:54:00|4021.6|4009.6|4021.6|4009.6|4021.6|4009.6|4021.6|4009.6|0
1622606050000|2021-06-02 03:54:10|4021.7|4009.7|4021.7|4009.7|4021.7|4009.7|4021.7|4009.7|0
1622606100000|2021-06-02 03:55:00|4022.4|4010.4|4021.9|4009.9|4022.4|4010.4|4021.7|4009.7|0
1622606110000|2021-06-02 03:55:10|4022.2|4010.2|4021.9|4009.9|4022.2|4010.2|4021.9|4009.9|0
1622606120000|2021-06-02 03:55:20|||||||||1
1622606140000|2021-06-02 03:55:40|4022.2|4010.2|4022.4|4010.4|4022.4|4010.4|4022.2|4010.2|0
1622606150000|2021-06-02 03:55:50|4017.3|4005.3|4017.3|4005.3|4017.3|4005.3|4016.9|4004.9|11
1622606160000|2021-06-02 03:56:00|4018.5|4006.5|4019.6|4007.6|4019.6|4007.6|4018.5|4006.5|0
1622606180000|2021-06-02 03:56:20|4020.1|4008.1|4020.2|4008.2|4020.2|4008.2|4020.1|4008.1|0
1622606200000|2021-06-02 03:56:40|4020.6|4008.6|4020.7|4008.7|4020.7|4008.7|4020.6|4008.6|0
1622606220000|2021-06-02 03:57:00|4021.4|4009.4|4022.1|4010.1|4022.1|4010.1|4021.4|4009.4|5
1622606230000|2021-06-02 03:57:10|4022.4|4010.4|4023.1|4011.1|4023.1|4011.1|4022.4|4010.4|0
1622606240000|2021-06-02 03:57:20|4022.7|4010.7|4022.6|4010.6|4022.7|4010.7|4022.1|4010.1|0
1622606250000|2021-06-02 03:57:30|4022.9|4010.9|4022.3|4010.3|4023.1|4011.1|4021.6|4009.6|3
1622606260000|2021-06-02 03:57:40|4022.2|4010.2|4022.6|4010.6|4022.6|4010.6|4021.1|4009.1|0
1622606270000|2021-06-02 03:57:50|4021.5|4009.5|4021.8|4009.8|4021.8|4009.8|4021.5|4009.5|0
1622606280000|2021-06-02 03:58:00|4022.1|4010.1|4020.1|4008.1|4022.1|4010.1|4019.6|4007.6|0
1622606290000|2021-06-02 03:58:10|4021.5|4009.5|4021.7|4009.7|4022.1|4010.1|4021.5|4009.5|10
1622606300000|2021-06-02 03:58:20|4022.1|4010.1|4022.6|4010.6|4022.6|4010.6|4022.1|4010.1|0
1622606370000|2021-06-02 03:59:30|4022.1|4010.1|4022.6|4010.6|4022.6|4010.6|4022.1|4010.1|0
1622606380000|2021-06-02 03:59:40|4023.1|4011.1|4022.9|4010.9|4023.1|4011.1|4022.2|4010.2|0
1622606390000|2021-06-02 03:59:50|4022.2|4010.2|4022.4|4010.4|4022.4|4010.4|4022.2|4010.2|0
1622606400000|2021-06-02 04:00:00|4023.1|4011.1|4023.1|4011.1|4023.1|4011.1|4023.1|4011.1|5
1622606410000|2021-06-02 04:00:10|4023.6|4011.6|4023.6|4011.6|4023.6|4011.6|4023.6|4011.6|0
1622606420000|2021-06-02 04:00:20|4023.9|4011.9|4023.9|4011.9|4023.9|4011.9|4023.9|4011.9|4
1622606430000|2021-06-02 04:00:30|4024.1|4012.1|4024.1|4012.1|4024.6|4012.6|4024.1|4012.1|4
1622606460000|2021-06-02 04:01:00|4023.4|4011.4|4022.8|4010.8|4023.4|4011.4|4022.8|4010.8|1
1622606470000|2021-06-02 04:01:10|||||||||12
1622606540000|2021-06-02 04:02:20|||||||||2
1622606550000|2021-06-02 04:02:30|||||||||9
1622606560000|2021-06-02 04:02:40|||||||||4
1622606580000|2021-06-02 04:03:00|4023.2|4011.2|4023.9|4011.9|4023.9|4011.9|4023.2|4011.2|6
1622606590000|2021-06-02 04:03:10|4023.4|4011.4|4024.6|4012.6|4024.7|4012.7|4023.4|4011.4|0
1622606600000|2021-06-02 04:03:20|4025.1|4013.1|4025.4|4013.4|4025.4|4013.4|4024.7|4012.7|0
1622606610000|2021-06-02 04:03:30|4024.9|4012.9|4024.9|4012.9|4024.9|4012.9|4024.9|4012.9|1
1622606620000|2021-06-02 04:03:40|4024.6|4012.6|4024.4|4012.4|4024.6|4012.6|4024.4|4012.4|0
1622606630000|2021-06-02 04:03:50|4024.9|4012.9|4025.1|4013.1|4025.1|4013.1|4024.9|4012.9|0
1622606710000|2021-06-02 04:05:10|4025.4|4013.4|4025.7|4013.7|4025.7|4013.7|4025.4|4013.4|0
1622606730000|2021-06-02 04:05:30|4026.3|4014.3|4026.3|4014.3|4026.3|4014.3|4026.3|4014.3|0
1622606740000|2021-06-02 04:05:40|4031.7|4019.7|4031.6|4019.6|4032.3|4020.3|4031.6|4019.6|16
1622606750000|2021-06-02 04:05:50|4032|4020|4030.1|4018.1|4032|4020|4030.1|4018.1|0
1622606760000|2021-06-02 04:06:00|4030.5|4018.5|4030.3|4018.3|4030.6|4018.6|4030.3|4018.3|0
1622606770000|2021-06-02 04:06:10|4029.5|4017.5|4029.3|4017.3|4029.5|4017.5|4029.3|4017.3|0
1622606780000|2021-06-02 04:06:20|4028.9|4016.9|4025.6|4013.6|4028.9|4016.9|4025.6|4013.6|0
1622606790000|2021-06-02 04:06:30|4025|4013|4025|4013|4025.3|4013.3|4025|4013|0
1622606800000|2021-06-02 04:06:40|4025.3|4013.3|4025.6|4013.6|4025.6|4013.6|4025.3|4013.3|0
1622606810000|2021-06-02 04:06:50|4025.9|4013.9|4025.9|4013.9|4025.9|4013.9|4025.9|4013.9|0
1622606830000|2021-06-02 04:07:10|4025.8|4013.8|4025|4013|4025.8|4013.8|4025|4013|0
1622606840000|2021-06-02 04:07:20|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|1
1622606850000|2021-06-02 04:07:30|4025.6|4013.6|4025.6|4013.6|4025.6|4013.6|4025.6|4013.6|0
1622606880000|2021-06-02 04:08:00|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|4025|4013|0
1622606890000|2021-06-02 04:08:10|4025.1|4013.1|4025|4013|4025.1|4013.1|4025|4013|0
1622606900000|2021-06-02 04:08:20|||||||||1
1622606910000|2021-06-02 04:08:30|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|0
1622606920000|2021-06-02 04:08:40|4025.2|4013.2|4025.2|4013.2|4025.2|4013.2|4025.2|4013.2|0
1622606930000|2021-06-02 04:08:50|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|0
1622606940000|2021-06-02 04:09:00|4025.4|4013.4|4025.4|4013.4|4025.4|4013.4|4025.4|4013.4|0
1622606950000|2021-06-02 04:09:10|4025.2|4013.2|4025.1|4013.1|4025.2|4013.2|4025.1|4013.1|1
1622606960000|2021-06-02 04:09:20|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|0
1622606980000|2021-06-02 04:09:40|4025.9|4013.9|4025.9|4013.9|4025.9|4013.9|4025.9|4013.9|0
1622607010000|2021-06-02 04:10:10|4026|4014|4026|4014|4026|4014|4026|4014|0
1622607020000|2021-06-02 04:10:20|4027.2|4015.2|4026.2|4014.2|4027.2|4015.2|4026.2|4014.2|1
1622607030000|2021-06-02 04:10:30|4025.8|4013.8|4026.3|4014.3|4026.3|4014.3|4025.8|4013.8|2
1622607040000|2021-06-02 04:10:40|4026.4|4014.4|4026.4|4014.4|4026.4|4014.4|4026.4|4014.4|0
1622607050000|2021-06-02 04:10:50|4026.3|4014.3|4026.3|4014.3|4026.3|4014.3|4026.3|4014.3|0
1622607060000|2021-06-02 04:11:00|4026|4014|4026|4014|4026|4014|4026|4014|0
1622607120000|2021-06-02 04:12:00|4025.9|4013.9|4025.9|4013.9|4025.9|4013.9|4025.9|4013.9|3
1622607130000|2021-06-02 04:12:10|4026.2|4014.2|4026.9|4014.9|4026.9|4014.9|4026.2|4014.2|15
1622607140000|2021-06-02 04:12:20|4026.7|4014.7|4026.7|4014.7|4026.7|4014.7|4026.7|4014.7|0
1622607150000|2021-06-02 04:12:30|4026.4|4014.4|4026.2|4014.2|4026.4|4014.4|4026.2|4014.2|0
1622607210000|2021-06-02 04:13:30|4026.5|4014.5|4026.4|4014.4|4026.5|4014.5|4026.2|4014.2|0
1622607230000|2021-06-02 04:13:50|4026.2|4014.2|4026.2|4014.2|4026.2|4014.2|4026.2|4014.2|0
1622607240000|2021-06-02 04:14:00|4026.4|4014.4|4026.4|4014.4|4026.4|4014.4|4026.4|4014.4|0
1622607260000|2021-06-02 04:14:20|4026.5|4014.5|4026.5|4014.5|4026.5|4014.5|4026.5|4014.5|3
1622607270000|2021-06-02 04:14:30|4026.4|4014.4|4026.5|4014.5|4026.5|4014.5|4026.4|4014.4|4
1622607280000|2021-06-02 04:14:40|4026.4|4014.4|4026.4|4014.4|4026.4|4014.4|4026.4|4014.4|0
1622607290000|2021-06-02 04:14:50|||||||||3
1622607300000|2021-06-02 04:15:00|4026.2|4014.2|4026.2|4014.2|4026.2|4014.2|4026.2|4014.2|3
1622607370000|2021-06-02 04:16:10|4026.4|4014.4|4026.4|4014.4|4026.4|4014.4|4026.4|4014.4|3
1622607380000|2021-06-02 04:16:20|4025.3|4013.3|4026|4014|4026|4014|4025.3|4013.3|9
1622607390000|2021-06-02 04:16:30|||||||||3
1622607400000|2021-06-02 04:16:40|4025.9|4013.9|4025.9|4013.9|4025.9|4013.9|4025.9|4013.9|0
1622607440000|2021-06-02 04:17:20|||||||||1
1622607450000|2021-06-02 04:17:30|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|2
1622607460000|2021-06-02 04:17:40|||||||||9
1622607480000|2021-06-02 04:18:00|4025.6|4013.6|4025.6|4013.6|4025.6|4013.6|4025.6|4013.6|0
1622607490000|2021-06-02 04:18:10|4025.8|4013.8|4025.5|4013.5|4025.8|4013.8|4025.5|4013.5|0
1622607500000|2021-06-02 04:18:20|4025.9|4013.9|4025.9|4013.9|4025.9|4013.9|4025.9|4013.9|10
1622607510000|2021-06-02 04:18:30|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|0
1622607520000|2021-06-02 04:18:40|4025.1|4013.1|4025.1|4013.1|4025.1|4013.1|4025.1|4013.1|0
1622607530000|2021-06-02 04:18:50|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|1
1622607550000|2021-06-02 04:19:10|||||||||2
1622607570000|2021-06-02 04:19:30|4025.9|4013.9|4025.9|4013.9|4025.9|4013.9|4025.9|4013.9|0
1622607580000|2021-06-02 04:19:40|4025.5|4013.5|4027.6|4015.6|4027.6|4015.6|4025.5|4013.5|19
1622607590000|2021-06-02 04:19:50|4028.1|4016.1|4029.9|4017.9|4030.2|4018.2|4028.1|4016.1|7
1622607600000|2021-06-02 04:20:00|4030.2|4018.2|4028.4|4016.4|4030.9|4018.9|4028.4|4016.4|0
1622607610000|2021-06-02 04:20:10|4028.2|4016.2|4028.4|4016.4|4028.4|4016.4|4028.2|4016.2|2
1622607620000|2021-06-02 04:20:20|4028.2|4016.2|4027.3|4015.3|4028.2|4016.2|4026.6|4014.6|8
1622607630000|2021-06-02 04:20:30|4027.1|4015.1|4027.1|4015.1|4027.1|4015.1|4026.5|4014.5|2
1622607640000|2021-06-02 04:20:40|4026.9|4014.9|4026.5|4014.5|4026.9|4014.9|4025.4|4013.4|1
1622607650000|2021-06-02 04:20:50|4027|4015|4027.1|4015.1|4028|4016|4027|4015|2
1622607660000|2021-06-02 04:21:00|4027.3|4015.3|4028.5|4016.5|4028.5|4016.5|4027|4015|2
1622607670000|2021-06-02 04:21:10|||||||||16
1622607680000|2021-06-02 04:21:20|4028.4|4016.4|4026.1|4014.1|4028.4|4016.4|4026.1|4014.1|17
1622607690000|2021-06-02 04:21:30|4026.5|4014.5|4025.8|4013.8|4026.5|4014.5|4025.1|4013.1|0
1622607700000|2021-06-02 04:21:40|4025.6|4013.6|4025.1|4013.1|4025.6|4013.6|4025.1|4013.1|4
1622607720000|2021-06-02 04:22:00|4025.6|4013.6|4025.5|4013.5|4025.8|4013.8|4025.5|4013.5|1
1622607730000|2021-06-02 04:22:10|4025.1|4013.1|4024.8|4012.8|4025.1|4013.1|4024.8|4012.8|8
1622607740000|2021-06-02 04:22:20|||||||||4
1622607760000|2021-06-02 04:22:40|4025.1|4013.1|4025.1|4013.1|4025.1|4013.1|4025.1|4013.1|4
1622607770000|2021-06-02 04:22:50|4024.8|4012.8|4024.8|4012.8|4024.8|4012.8|4024.8|4012.8|4
1622607780000|2021-06-02 04:23:00|||||||||2
1622607790000|2021-06-02 04:23:10|4023.1|4011.1|4023.6|4011.6|4023.6|4011.6|4022.9|4010.9|10
1622607800000|2021-06-02 04:23:20|4023.2|4011.2|4024|4012|4024|4012|4023.1|4011.1|7
1622607810000|2021-06-02 04:23:30|4022.9|4010.9|4022.5|4010.5|4022.9|4010.9|4022.4|4010.4|43
1622607820000|2021-06-02 04:23:40|4022.4|4010.4|4022.2|4010.2|4022.5|4010.5|4021.7|4009.7|4
1622607830000|2021-06-02 04:23:50|4022.3|4010.3|4023.3|4011.3|4023.3|4011.3|4022.3|4010.3|5
1622607840000|2021-06-02 04:24:00|4023.8|4011.8|4023.8|4011.8|4023.8|4011.8|4023.8|4011.8|18
1622607850000|2021-06-02 04:24:10|4023.5|4011.5|4023.7|4011.7|4024|4012|4023.2|4011.2|1
1622607870000|2021-06-02 04:24:30|4023.6|4011.6|4023.2|4011.2|4023.9|4011.9|4023.2|4011.2|0
1622607880000|2021-06-02 04:24:40|4022.7|4010.7|4023.6|4011.6|4023.6|4011.6|4022.4|4010.4|1
1622607900000|2021-06-02 04:25:00|4023.7|4011.7|4023.2|4011.2|4023.7|4011.7|4023.2|4011.2|0
1622607910000|2021-06-02 04:25:10|4023.6|4011.6|4023.6|4011.6|4023.6|4011.6|4023.6|4011.6|0
1622607920000|2021-06-02 04:25:20|4023.2|4011.2|4023.2|4011.2|4023.2|4011.2|4023.2|4011.2|0
1622607930000|2021-06-02 04:25:30|4023.6|4011.6|4022.9|4010.9|4023.7|4011.7|4022.9|4010.9|1
1622607940000|2021-06-02 04:25:40|4022.7|4010.7|4022.4|4010.4|4022.7|4010.7|4022.4|4010.4|0
1622607950000|2021-06-02 04:25:50|4022.2|4010.2|4022.2|4010.2|4022.2|4010.2|4022.2|4010.2|2
1622607960000|2021-06-02 04:26:00|4022.4|4010.4|4022.4|4010.4|4022.4|4010.4|4022.4|4010.4|3
1622607970000|2021-06-02 04:26:10|4022.6|4010.6|4021.6|4009.6|4022.6|4010.6|4021|4009|6
1622607980000|2021-06-02 04:26:20|||||||||2
1622607990000|2021-06-02 04:26:30|4022.2|4010.2|4022.2|4010.2|4022.2|4010.2|4022.2|4010.2|1
1622608000000|2021-06-02 04:26:40|4021.9|4009.9|4022.5|4010.5|4022.5|4010.5|4021.6|4009.6|2
1622608010000|2021-06-02 04:26:50|4022.6|4010.6|4022.5|4010.5|4022.6|4010.6|4022.5|4010.5|3
1622608020000|2021-06-02 04:27:00|4022.4|4010.4|4022.4|4010.4|4022.4|4010.4|4022.4|4010.4|1
1622608030000|2021-06-02 04:27:10|4022|4010|4021.6|4009.6|4022|4010|4021.3|4009.3|2
1622608040000|2021-06-02 04:27:20|4021.9|4009.9|4021.9|4009.9|4021.9|4009.9|4021.9|4009.9|3
1622608050000|2021-06-02 04:27:30|4022|4010|4022|4010|4022|4010|4022|4010|1
1622608060000|2021-06-02 04:27:40|4021.6|4009.6|4021.4|4009.4|4021.6|4009.6|4021.3|4009.3|2
1622608080000|2021-06-02 04:28:00|4021.8|4009.8|4021.9|4009.9|4021.9|4009.9|4021.8|4009.8|0
1622608090000|2021-06-02 04:28:10|4022|4010|4021.9|4009.9|4022|4010|4021.9|4009.9|6
1622608100000|2021-06-02 04:28:20|4022|4010|4021.8|4009.8|4022|4010|4021.8|4009.8|1
1622608110000|2021-06-02 04:28:30|4021.9|4009.9|4022|4010|4022|4010|4021.9|4009.9|0
1622608120000|2021-06-02 04:28:40|4021.1|4009.1|4020.4|4008.4|4021.1|4009.1|4020.4|4008.4|3
1622608130000|2021-06-02 04:28:50|4020.8|4008.8|4020.8|4008.8|4020.8|4008.8|4020.8|4008.8|7
1622608140000|2021-06-02 04:29:00|4020.1|4008.1|4020.2|4008.2|4020.7|4008.7|4019.1|4007.1|3
1622608150000|2021-06-02 04:29:10|4019.9|4007.9|4019.6|4007.6|4020.6|4008.6|4019.2|4007.2|0
1622608160000|2021-06-02 04:29:20|4020.2|4008.2|4020.5|4008.5|4020.5|4008.5|4020.2|4008.2|3
1622608170000|2021-06-02 04:29:30|4020.9|4008.9|4020.9|4008.9|4021|4009|4020.9|4008.9|1
1622608180000|2021-06-02 04:29:40|4021|4009|4019.9|4007.9|4021|4009|4019.9|4007.9|8
1622608190000|2021-06-02 04:29:50|4020.3|4008.3|4020.8|4008.8|4020.9|4008.9|4020.3|4008.3|12
1622615400000|2021-06-02 06:30:00|4036.2|4024.2|4034.4|4022.4|4036.2|4024.2|4034.4|4022.4|5
1622615410000|2021-06-02 06:30:10|4034.1|4022.1|4030.7|4014.7|4034.4|4022.4|4030.2|4014.2|1
1622615420000|2021-06-02 06:30:20|4031.1|4015.1|4029.7|4017.7|4031.2|4017.7|4028.6|4014.7|0
1622615430000|2021-06-02 06:30:30|4029.8|4017.8|4030.1|4018.1|4030.1|4018.1|4029.3|4017.3|0
1622615440000|2021-06-02 06:30:40|4030.4|4018.4|4031.9|4019.9|4031.9|4019.9|4030.4|4018.4|1
1622615450000|2021-06-02 06:30:50|4033.1|4021.1|4034|4022|4034|4022|4033.1|4021.1|4
1622615460000|2021-06-02 06:31:00|4033.9|4021.9|4035.1|4023.1|4035.5|4023.5|4033.9|4021.9|2
1622615470000|2021-06-02 06:31:10|4035.9|4023.9|4036.7|4024.7|4036.7|4024.7|4034.6|4022.6|1
1622615480000|2021-06-02 06:31:20|4036.8|4024.8|4037.7|4025.7|4037.7|4025.7|4036.4|4024.4|7
1622615490000|2021-06-02 06:31:30|4037.1|4025.1|4036.8|4024.8|4037.1|4025.1|4036.8|4024.8|32
1622615500000|2021-06-02 06:31:40|4036.5|4024.5|4035.3|4023.3|4036.5|4024.5|4035.3|4023.3|0
1622615520000|2021-06-02 06:32:00|4035.2|4023.2|4035.7|4023.7|4036.7|4024.7|4034.6|4022.6|15
1622615530000|2021-06-02 06:32:10|4035.6|4023.6|4035.1|4023.1|4035.6|4023.6|4035.1|4023.1|0
1622615540000|2021-06-02 06:32:20|4034.7|4022.7|4033.6|4021.6|4035.1|4023.1|4033.6|4021.6|11
1622615550000|2021-06-02 06:32:30|4033.1|4021.1|4032.7|4020.7|4033.1|4021.1|4032.6|4020.6|21
1622615560000|2021-06-02 06:32:40|4032.6|4020.6|4032.7|4020.7|4032.7|4020.7|4032.1|4020.1|3
1622615570000|2021-06-02 06:32:50|4032.6|4020.6|4032.6|4020.6|4032.9|4020.9|4032.4|4020.4|2
1622615580000|2021-06-02 06:33:00|4034.1|4022.1|4034.9|4022.9|4034.9|4022.9|4033|4021|17
1622615590000|2021-06-02 06:33:10|4035.3|4023.3|4037|4025|4037|4025|4035.3|4023.3|8
1622615600000|2021-06-02 06:33:20|4037.8|4025.8|4038.8|4026.8|4038.8|4026.8|4037.3|4025.3|3
1622615610000|2021-06-02 06:33:30|4038.3|4026.3|4040.6|4028.6|4040.6|4028.6|4038.1|4026.1|3
1622615620000|2021-06-02 06:33:40|4041.3|4029.3|4040.9|4028.9|4041.3|4029.3|4040.4|4028.4|9
1622615630000|2021-06-02 06:33:50|4041.4|4029.4|4039.9|4027.9|4041.4|4029.4|4039.9|4027.9|0
1622615640000|2021-06-02 06:34:00|4040.3|4028.3|4038|4026|4040.3|4028.3|4038|4026|0
1622615650000|2021-06-02 06:34:10|4037.9|4025.9|4037.4|4025.4|4037.9|4025.9|4037.4|4025.4|0
1622615660000|2021-06-02 06:34:20|4038.1|4026.1|4037.5|4025.5|4038.1|4026.1|4037.5|4025.5|0
1622615670000|2021-06-02 06:34:30|4036.3|4024.3|4037.3|4025.3|4037.3|4025.3|4036.3|4024.3|0
1622615680000|2021-06-02 06:34:40|4037.8|4025.8|4036.8|4024.8|4037.9|4025.9|4036.8|4024.8|1
1622615690000|2021-06-02 06:34:50|4037.1|4025.1|4036.9|4024.9|4037.4|4025.4|4036.9|4024.9|6
1622615700000|2021-06-02 06:35:00|4037.3|4025.3|4034.2|4022.2|4037.5|4025.5|4034.2|4022.2|11
1622615710000|2021-06-02 06:35:10|4033.7|4021.7|4033.7|4021.7|4033.7|4021.7|4033.7|4021.7|8
1622615720000|2021-06-02 06:35:20|4034.1|4022.1|4035.2|4023.2|4035.2|4023.2|4034.1|4022.1|0
1622615730000|2021-06-02 06:35:30|4035.6|4023.6|4035.6|4023.6|4035.6|4023.6|4035.6|4023.6|0
1622615740000|2021-06-02 06:35:40|4035.9|4023.9|4036.7|4024.7|4036.7|4024.7|4035.9|4023.9|0
1622615760000|2021-06-02 06:36:00|4037.2|4025.2|4037.6|4025.6|4037.6|4025.6|4037.2|4025.2|1
1622615790000|2021-06-02 06:36:30|4037.2|4025.2|4036|4024|4037.2|4025.2|4036|4024|3
1622615800000|2021-06-02 06:36:40|4036.2|4024.2|4035.7|4023.7|4036.4|4024.4|4035.7|4023.7|7
1622615810000|2021-06-02 06:36:50|4036.1|4024.1|4036.2|4024.2|4036.2|4024.2|4036.1|4024.1|3
1622615820000|2021-06-02 06:37:00|4035.9|4023.9|4035.5|4023.5|4036.1|4024.1|4035.5|4023.5|11
1622615830000|2021-06-02 06:37:10|4035.6|4023.6|4035.3|4023.3|4035.6|4023.6|4035.3|4023.3|5
1622615850000|2021-06-02 06:37:30|||||||||4
1622615860000|2021-06-02 06:37:40|4035|4023|4034.4|4022.4|4035.3|4023.3|4034.4|4022.4|2
1622615870000|2021-06-02 06:37:50|4035.3|4023.3|4034.5|4022.5|4035.3|4023.3|4034.5|4022.5|14
1622615880000|2021-06-02 06:38:00|4034.4|4022.4|4034|4022|4034.4|4022.4|4034|4022|0
1622615890000|2021-06-02 06:38:10|4033.5|4021.5|4029.8|4017.8|4033.5|4021.5|4029.8|4017.8|2
1622615900000|2021-06-02 06:38:20|4029.3|4017.3|4029|4017|4029.6|4017.6|4028.5|4016.5|1
1622615910000|2021-06-02 06:38:30|4029.4|4017.4|4026|4014|4029.8|4017.8|4026|4014|13
1622615920000|2021-06-02 06:38:40|4026.5|4014.5|4026.5|4014.5|4026.5|4014.5|4026.5|4014.5|3
1622615930000|2021-06-02 06:38:50|4026.6|4014.6|4026.8|4014.8|4027|4015|4026.6|4014.6|3
1622615940000|2021-06-02 06:39:00|4026.7|4014.7|4026.7|4014.7|4026.7|4014.7|4026.7|4014.7|1
1622615950000|2021-06-02 06:39:10|4025.7|4013.7|4026.7|4014.7|4026.7|4014.7|4025.7|4013.7|6
1622615960000|2021-06-02 06:39:20|4026|4014|4025.8|4013.8|4026|4014|4025.8|4013.8|6
1622615970000|2021-06-02 06:39:30|4026|4014|4026|4014|4026|4014|4026|4014|0
1622615980000|2021-06-02 06:39:40|4025.8|4013.8|4025.6|4013.6|4025.8|4013.8|4025.6|4013.6|28
1622615990000|2021-06-02 06:39:50|4025.9|4013.9|4025.7|4013.7|4025.9|4013.9|4025.4|4013.4|9
1622616000000|2021-06-02 06:40:00|4025.8|4013.8|4025.7|4013.7|4025.8|4013.8|4025.7|4013.7|5
1622616010000|2021-06-02 06:40:10|4026.1|4014.1|4026.1|4014.1|4026.1|4014.1|4026.1|4014.1|28
1622616020000|2021-06-02 06:40:20|4026.8|4014.8|4026.8|4014.8|4027.6|4015.6|4026.7|4014.7|0
1622616030000|2021-06-02 06:40:30|4027.6|4015.6|4028|4016|4028|4016|4027.6|4015.6|0
1622616040000|2021-06-02 06:40:40|4027.3|4015.3|4027.3|4015.3|4027.3|4015.3|4027.3|4015.3|1
1622616050000|2021-06-02 06:40:50|4026.9|4014.9|4026.9|4014.9|4026.9|4014.9|4026.9|4014.9|0
1622616060000|2021-06-02 06:41:00|4027.3|4015.3|4025.8|4013.8|4027.3|4015.3|4025.7|4013.7|11
1622616070000|2021-06-02 06:41:10|4026|4014|4026.1|4014.1|4026.1|4014.1|4026|4014|0
1622616080000|2021-06-02 06:41:20|||||||||1
1622616090000|2021-06-02 06:41:30|4026.5|4014.5|4026.8|4014.8|4026.8|4014.8|4026.5|4014.5|20
1622616100000|2021-06-02 06:41:40|4027|4015|4027.1|4015.1|4027.1|4015.1|4027|4015|3
1622616110000|2021-06-02 06:41:50|4027|4015|4028.3|4016.3|4028.8|4016.8|4027|4015|14
1622616120000|2021-06-02 06:42:00|4028.2|4016.2|4028.3|4016.3|4028.5|4016.5|4027.5|4015.5|9
1622616130000|2021-06-02 06:42:10|4028.7|4016.7|4027.7|4015.7|4028.8|4016.8|4027.2|4015.2|15
1622616140000|2021-06-02 06:42:20|4027.4|4015.4|4027.8|4015.8|4027.9|4015.9|4027.4|4015.4|2
1622616150000|2021-06-02 06:42:30|4027.4|4015.4|4027.9|4015.9|4027.9|4015.9|4027.3|4015.3|0
1622616160000|2021-06-02 06:42:40|4028|4016|4028.2|4016.2|4028.2|4016.2|4027.9|4015.9|0
1622616170000|2021-06-02 06:42:50|4028|4016|4028|4016|4028|4016|4028|4016|0
1622616200000|2021-06-02 06:43:20|4027.9|4015.9|4027.8|4015.8|4027.9|4015.9|4027.8|4015.8|0
1622616220000|2021-06-02 06:43:40|4027.6|4015.6|4026.2|4014.2|4027.6|4015.6|4025.7|4013.7|8
1622616230000|2021-06-02 06:43:50|4025.8|4013.8|4025.7|4013.7|4025.8|4013.8|4025.7|4013.7|1
1622616240000|2021-06-02 06:44:00|4026.2|4014.2|4025.4|4013.4|4026.6|4014.6|4025.4|4013.4|7
1622616250000|2021-06-02 06:44:10|4025.9|4013.9|4025.9|4013.9|4025.9|4013.9|4025.9|4013.9|3
1622616260000|2021-06-02 06:44:20|4027.3|4015.3|4026.4|4014.4|4027.3|4015.3|4026.4|4014.4|0
1622616270000|2021-06-02 06:44:30|4026.6|4014.6|4026.6|4014.6|4026.6|4014.6|4026.6|4014.6|0
1622616280000|2021-06-02 06:44:40|4025.1|4013.1|4026.2|4014.2|4026.2|4014.2|4025.1|4013.1|18
1622616290000|2021-06-02 06:44:50|4026.3|4014.3|4026.3|4014.3|4026.5|4014.5|4026.3|4014.3|10
1622616300000|2021-06-02 06:45:00|4026.5|4014.5|4026.8|4014.8|4026.8|4014.8|4026.5|4014.5|0
1622616310000|2021-06-02 06:45:10|4027|4015|4026.6|4014.6|4027|4015|4024.3|4012.3|20
1622616320000|2021-06-02 06:45:20|4026.3|4014.3|4026.3|4014.3|4026.3|4014.3|4026.3|4014.3|0
1622616330000|2021-06-02 06:45:30|4024.8|4012.8|4025.8|4013.8|4025.8|4013.8|4024.3|4012.3|0
1622616340000|2021-06-02 06:45:40|4025.4|4013.4|4025.4|4013.4|4025.4|4013.4|4025.4|4013.4|0
1622616350000|2021-06-02 06:45:50|4025.8|4013.8|4026.1|4014.1|4026.1|4014.1|4025.8|4013.8|0
1622616360000|2021-06-02 06:46:00|4027.1|4015.1|4026.8|4014.8|4027.1|4015.1|4026.8|4014.8|0
1622616370000|2021-06-02 06:46:10|4026.3|4014.3|4025.8|4013.8|4026.3|4014.3|4025.8|4013.8|0
1622616380000|2021-06-02 06:46:20|4026.3|4014.3|4025.1|4013.1|4026.3|4014.3|4025.1|4013.1|0
1622616390000|2021-06-02 06:46:30|4026.1|4014.1|4026.2|4014.2|4026.2|4014.2|4026.1|4014.1|2
1622616400000|2021-06-02 06:46:40|4026.6|4014.6|4026.4|4014.4|4026.7|4014.7|4026.4|4014.4|0
1622616410000|2021-06-02 06:46:50|4026.2|4014.2|4029.8|4017.8|4029.8|4017.8|4026.2|4014.2|16
1622616420000|2021-06-02 06:47:00|4029.4|4017.4|4031.2|4019.2|4031.8|4019.8|4029.4|4017.4|7
1622616430000|2021-06-02 06:47:10|4031.4|4019.4|4033.4|4021.4|4033.4|4021.4|4031.4|4019.4|5
1622616440000|2021-06-02 06:47:20|4033.9|4021.9|4033.9|4021.9|4033.9|4021.9|4033.6|4021.6|0
1622616450000|2021-06-02 06:47:30|4033.1|4021.1|4031.1|4019.1|4033.9|4021.9|4031.1|4019.1|0
1622616460000|2021-06-02 06:47:40|4031.6|4019.6|4031.1|4019.1|4031.9|4019.9|4031.1|4019.1|3
1622616470000|2021-06-02 06:47:50|4031.6|4019.6|4031.6|4019.6|4031.6|4019.6|4031.6|4019.6|0
1622616480000|2021-06-02 06:48:00|4032.7|4020.7|4033.1|4021.1|4033.6|4021.6|4032.7|4020.7|0
1622616490000|2021-06-02 06:48:10|4033.4|4021.4|4033.7|4021.7|4034.1|4022.1|4033.4|4021.4|0
1622616500000|2021-06-02 06:48:20|4034.6|4022.6|4034.7|4022.7|4035.7|4023.7|4034.6|4022.6|0
1622616510000|2021-06-02 06:48:30|4033.9|4021.9|4033.9|4021.9|4034.4|4022.4|4033.9|4021.9|0
1622616520000|2021-06-02 06:48:40|4034.2|4022.2|4035.2|4023.2|4035.2|4023.2|4033.7|4021.7|0
1622616530000|2021-06-02 06:48:50|4034.9|4022.9|4035.2|4023.2|4035.2|4023.2|4034.7|4022.7|0
1622616540000|2021-06-02 06:49:00|4035.6|4023.6|4035.7|4023.7|4035.7|4023.7|4035.6|4023.6|0
1622616550000|2021-06-02 06:49:10|4036.1|4024.1|4038.3|4026.3|4038.3|4026.3|4036.1|4024.1|16
1622616560000|2021-06-02 06:49:20|4037.8|4025.8|4042.6|4030.6|4042.6|4030.6|4037.8|4025.8|19
1622616570000|2021-06-02 06:49:30|4042.8|4030.8|4041.4|4029.4|4042.8|4030.8|4041.4|4029.4|12
1622616580000|2021-06-02 06:49:40|4041|4029|4043|4031|4043|4031|4040.9|4028.9|0
1622616590000|2021-06-02 06:49:50|4043.2|4031.2|4042.8|4030.8|4043.2|4031.2|4042.4|4030.4|0
1622616600000|2021-06-02 06:50:00|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|0
1622616630000|2021-06-02 06:50:30|4041.9|4029.9|4041.6|4029.6|4042.6|4030.6|4041.3|4029.3|0
1622616640000|2021-06-02 06:50:40|4042|4030|4042.1|4030.1|4042.5|4030.5|4041.6|4029.6|0
1622616650000|2021-06-02 06:50:50|4041.8|4029.8|4041.6|4029.6|4041.8|4029.8|4041.6|4029.6|0
1622616660000|2021-06-02 06:51:00|4042.1|4030.1|4042.1|4030.1|4042.6|4030.6|4042.1|4030.1|0
1622616670000|2021-06-02 06:51:10|4042.5|4030.5|4042.6|4030.6|4043|4031|4042.5|4030.5|0
1622616680000|2021-06-02 06:51:20|4042.3|4030.3|4042.6|4030.6|4042.6|4030.6|4042.1|4030.1|0
1622616690000|2021-06-02 06:51:30|4043|4031|4043.1|4031.1|4043.1|4031.1|4042.8|4030.8|0
1622616700000|2021-06-02 06:51:40|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|1
1622616730000|2021-06-02 06:52:10|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|0
1622616740000|2021-06-02 06:52:20|4043.5|4031.5|4044.6|4032.6|4045.1|4033.1|4043.5|4031.5|23
1622616750000|2021-06-02 06:52:30|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|4044.4|4032.4|22
1622616770000|2021-06-02 06:52:50|4044.6|4032.6|4044.6|4032.6|4044.6|4032.6|4044.1|4032.1|6
1622616780000|2021-06-02 06:53:00|||||||||2
1622616790000|2021-06-02 06:53:10|4044.2|4032.2|4044.7|4032.7|4044.7|4032.7|4044.2|4032.2|8
1622616800000|2021-06-02 06:53:20|4044.1|4032.1|4044.1|4032.1|4044.2|4032.2|4043.7|4031.7|0
1622616810000|2021-06-02 06:53:30|4044.4|4032.4|4044.7|4032.7|4044.7|4032.7|4044.1|4032.1|0
1622616820000|2021-06-02 06:53:40|4044.2|4032.2|4044.6|4032.6|4044.6|4032.6|4044.1|4032.1|0
1622616830000|2021-06-02 06:53:50|4044.4|4032.4|4043.9|4031.9|4044.4|4032.4|4043.9|4031.9|3
1622616850000|2021-06-02 06:54:10|4044.1|4032.1|4042.8|4030.8|4044.1|4032.1|4042.7|4030.7|2
1622616860000|2021-06-02 06:54:20|4042.6|4030.6|4042.4|4030.4|4042.6|4030.6|4042.4|4030.4|0
1622616870000|2021-06-02 06:54:30|4042.9|4030.9|4042.9|4030.9|4042.9|4030.9|4042.9|4030.9|0
1622616880000|2021-06-02 06:54:40|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|0
1622616890000|2021-06-02 06:54:50|4043.3|4031.3|4043.4|4031.4|4043.4|4031.4|4043.3|4031.3|0
1622616900000|2021-06-02 06:55:00|4043.8|4031.8|4044.3|4032.3|4044.3|4032.3|4043.8|4031.8|0
1622616910000|2021-06-02 06:55:10|4044.2|4032.2|4044.3|4032.3|4044.3|4032.3|4044.2|4032.2|0
1622616920000|2021-06-02 06:55:20|4045.8|4033.8|4047.6|4035.6|4047.6|4035.6|4045.8|4033.8|43
1622616930000|2021-06-02 06:55:30|4048|4036|4050.9|4038.9|4050.9|4038.9|4048|4036|11
1622616940000|2021-06-02 06:55:40|4051.2|4039.2|4052.3|4040.3|4052.5|4040.5|4051.2|4039.2|15
1622616950000|2021-06-02 06:55:50|4053|4041|4053|4041|4053.2|4041.2|4053|4041|5
1622616960000|2021-06-02 06:56:00|4052.9|4040.9|4054.5|4042.5|4054.5|4042.5|4052.9|4040.9|11
1622616970000|2021-06-02 06:56:10|4055.4|4043.4|4057.7|4045.7|4057.7|4045.7|4055.4|4043.4|32
1622616980000|2021-06-02 06:56:20|4057.6|4045.6|4060.3|4048.3|4060.6|4048.6|4057.6|4045.6|18
1622616990000|2021-06-02 06:56:30|4060.6|4048.6|4060.8|4048.8|4061|4049|4060.1|4048.1|0
1622617000000|2021-06-02 06:56:40|4059.6|4047.6|4061.3|4049.3|4061.3|4049.3|4059.6|4047.6|0
1622617010000|2021-06-02 06:56:50|4061.4|4049.4|4061.9|4049.9|4061.9|4049.9|4060.9|4048.9|0
1622617020000|2021-06-02 06:57:00|4061.2|4049.2|4063.3|4051.3|4063.3|4051.3|4060.8|4048.8|5
1622617030000|2021-06-02 06:57:10|4063.6|4051.6|4065.3|4053.3|4065.3|4053.3|4063.6|4051.6|9
1622617040000|2021-06-02 06:57:20|4065.5|4053.5|4070.9|4058.9|4070.9|4058.9|4065.5|4053.5|9
1622617050000|2021-06-02 06:57:30|4070.5|4058.5|4079.3|4063.3|4079.3|4064|4070.5|4058.5|14
1622617060000|2021-06-02 06:57:40|4076.9|4064.9|4076.9|4064.9|4079.3|4067.3|4074.6|4062.6|4
1622617070000|2021-06-02 06:57:50|4076.5|4064.5|4075.9|4063.9|4076.9|4064.9|4075|4063|1
1622617080000|2021-06-02 06:58:00|4075.5|4063.5|4077.3|4065.3|4077.6|4065.6|4075.3|4063.3|1
1622617090000|2021-06-02 06:58:10|4077.6|4065.6|4079.8|4067.8|4080.8|4068.8|4077.3|4065.3|0
1622617100000|2021-06-02 06:58:20|4078.3|4066.3|4078.3|4066.3|4078.8|4066.8|4078.3|4066.3|5
1622617110000|2021-06-02 06:58:30|4078.7|4066.7|4081|4069|4081|4069|4078.7|4066.7|16
1622617120000|2021-06-02 06:58:40|4080.6|4068.6|4081.1|4069.1|4082.3|4070.3|4080.6|4068.6|0
1622617130000|2021-06-02 06:58:50|4081.3|4069.3|4082|4070|4082.5|4070.5|4081.3|4069.3|6
1622617140000|2021-06-02 06:59:00|4082.6|4070.6|4081.9|4069.9|4083|4071|4081.9|4069.9|4
1622617160000|2021-06-02 06:59:20|||||||||1
1622617170000|2021-06-02 06:59:30|4081.5|4069.5|4081.5|4069.5|4081.5|4069.5|4081.5|4069.5|0
1622617180000|2021-06-02 06:59:40|4081.4|4069.4|4079.3|4067.3|4081.4|4069.4|4079.3|4067.3|1
1622617190000|2021-06-02 06:59:50|4078.6|4066.6|4078.8|4066.8|4079.3|4067.3|4078.3|4066.3|3
1622617200000|2021-06-02 07:00:00|4078.5|4066.5|4078.7|4066.7|4078.8|4066.8|4078.3|4066.3|18
1622617210000|2021-06-02 07:00:10|4079.1|4067.1|4079.2|4067.2|4079.6|4067.6|4079.1|4067.1|3
1622617220000|2021-06-02 07:00:20|4079.3|4067.3|4078.8|4066.8|4079.5|4067.5|4078.8|4066.8|2
1622617230000|2021-06-02 07:00:30|4078.6|4066.6|4078.5|4066.5|4078.6|4066.6|4078.3|4066.3|5
1622617240000|2021-06-02 07:00:40|4078.3|4066.3|4079|4067|4079.6|4067.6|4078.3|4066.3|5
1622617250000|2021-06-02 07:00:50|4079.1|4067.1|4079.3|4067.3|4079.3|4067.3|4079.1|4067.1|0
1622617260000|2021-06-02 07:01:00|4080|4068|4079.6|4067.6|4080.8|4068.8|4079.6|4067.6|0
1622617270000|2021-06-02 07:01:10|4080|4068|4080.8|4068.8|4081.3|4069.3|4080|4068|0
1622617280000|2021-06-02 07:01:20|4081.3|4069.3|4081.3|4069.3|4081.3|4069.3|4081.3|4069.3|0
1622617290000|2021-06-02 07:01:30|4080.9|4068.9|4081.1|4069.1|4081.1|4069.1|4080.3|4068.3|0
1622617300000|2021-06-02 07:01:40|4081|4069|4080.6|4068.6|4081|4069|4080.6|4068.6|0
1622617310000|2021-06-02 07:01:50|4081|4069|4081.1|4069.1|4081.3|4069.3|4081|4069|6
1622617320000|2021-06-02 07:02:00|4080.5|4068.5|4081.1|4069.1|4081.6|4069.6|4079.8|4067.8|2
1622617330000|2021-06-02 07:02:10|4081|4069|4079.1|4067.1|4081|4069|4079.1|4067.1|9
1622617340000|2021-06-02 07:02:20|4078.6|4066.6|4078.3|4066.3|4079|4067|4078.3|4066.3|4
1622617350000|2021-06-02 07:02:30|4078.7|4066.7|4078.7|4066.7|4079.1|4067.1|4078.7|4066.7|1
1622617360000|2021-06-02 07:02:40|4078.8|4066.8|4079|4067|4079|4067|4078.8|4066.8|0
1622617370000|2021-06-02 07:02:50|4079.3|4067.3|4079.4|4067.4|4079.9|4067.9|4079.3|4067.3|3
1622617380000|2021-06-02 07:03:00|4079.9|4067.9|4081.3|4069.3|4081.3|4069.3|4079.9|4067.9|5
1622617390000|2021-06-02 07:03:10|4081.4|4069.4|4086.9|4074.9|4086.9|4074.9|4081.4|4069.4|1
1622617400000|2021-06-02 07:03:20|4086.4|4074.4|4085.4|4073.4|4086.9|4074.9|4085.4|4073.4|10
1622617410000|2021-06-02 07:03:30|4085.9|4073.9|4085.9|4073.9|4085.9|4073.9|4085.4|4073.4|5
1622617420000|2021-06-02 07:03:40|4085.5|4073.5|4085.4|4073.4|4085.9|4073.9|4085.2|4073.2|2
1622617430000|2021-06-02 07:03:50|4085.5|4073.5|4085.6|4073.6|4085.7|4073.7|4085.2|4073.2|0
1622617440000|2021-06-02 07:04:00|4084.2|4072.2|4085.5|4073.5|4085.5|4073.5|4084.2|4072.2|10
1622617450000|2021-06-02 07:04:10|4086.2|4074.2|4087.4|4075.4|4087.4|4075.4|4086.2|4074.2|6
1622617460000|2021-06-02 07:04:20|4087.6|4075.6|4088.7|4076.7|4088.7|4076.7|4087|4075|14
1622617470000|2021-06-02 07:04:30|4087.2|4075.2|4091.2|4079.2|4091.4|4079.4|4087.2|4075.2|22
1622617480000|2021-06-02 07:04:40|4090.4|4078.4|4090.8|4078.8|4091.4|4079.4|4090.2|4078.2|0
1622617490000|2021-06-02 07:04:50|4091.2|4079.2|4091.4|4079.4|4091.4|4079.4|4090.8|4078.8|0
1622617500000|2021-06-02 07:05:00|4090.4|4078.4|4092.4|4080.4|4092.7|4080.7|4090.4|4078.4|35
1622617510000|2021-06-02 07:05:10|4091.2|4079.2|4092.4|4080.4|4092.4|4080.4|4091.2|4079.2|5
1622617520000|2021-06-02 07:05:20|4092.1|4080.1|4092.4|4080.4|4092.4|4080.4|4092.1|4080.1|12
1622617530000|2021-06-02 07:05:30|4093.9|4081.9|4092.4|4080.4|4093.9|4081.9|4091.9|4079.9|7
1622617540000|2021-06-02 07:05:40|4091.9|4079.9|4091.2|4079.2|4092.4|4080.4|4091.2|4079.2|0
1622617550000|2021-06-02 07:05:50|4090.8|4078.8|4091.7|4079.7|4091.8|4079.8|4090.8|4078.8|7
1622617570000|2021-06-02 07:06:10|4091.2|4079.2|4093.7|4081.7|4093.7|4081.7|4091.2|4079.2|9
1622617580000|2021-06-02 07:06:20|4092.7|4080.7|4094.3|4082.3|4094.3|4082.3|4092.6|4080.6|0
1622617590000|2021-06-02 07:06:30|4094.8|4082.8|4095.3|4083.3|4095.3|4083.3|4094.8|4082.8|0
1622617600000|2021-06-02 07:06:40|4095.7|4083.7|4095.4|4083.4|4095.8|4083.8|4095.4|4083.4|0
1622617610000|2021-06-02 07:06:50|4096.7|4084.7|4097.7|4085.7|4097.7|4085.7|4096.7|4084.7|24
1622617620000|2021-06-02 07:07:00|4097.2|4085.2|4097.7|4085.7|4097.7|4085.7|4097.2|4085.2|0
1622617630000|2021-06-02 07:07:10|4098.9|4086.9|4099.2|4087.2|4101.3|4089.3|4098.9|4086.9|3
1622617640000|2021-06-02 07:07:20|4098.9|4086.9|4099.1|4087.1|4099.2|4087.2|4098.6|4086.6|16
1622617650000|2021-06-02 07:07:30|4099.2|4087.2|4096.9|4084.9|4099.2|4087.2|4096.9|4084.9|0
1622617660000|2021-06-02 07:07:40|4097.1|4085.1|4096.6|4084.6|4097.6|4085.6|4096.6|4084.6|0
1622617670000|2021-06-02 07:07:50|4096.7|4084.7|4096.4|4084.4|4097.2|4085.2|4096.4|4084.4|4
1622617680000|2021-06-02 07:08:00|4096.3|4084.3|4095.1|4083.1|4096.6|4084.6|4095.1|4083.1|3
1622617690000|2021-06-02 07:08:10|4094.3|4082.3|4094.8|4082.8|4094.8|4082.8|4094.2|4082.2|0
1622617700000|2021-06-02 07:08:20|4094.5|4082.5|4093.9|4081.9|4094.5|4082.5|4093.9|4081.9|6
1622617710000|2021-06-02 07:08:30|4094.2|4082.2|4094.1|4082.1|4094.2|4082.2|4093.6|4081.6|4
1622617720000|2021-06-02 07:08:40|4093.7|4081.7|4093.6|4081.6|4093.7|4081.7|4093.6|4081.6|8
1622617730000|2021-06-02 07:08:50|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|7
1622617740000|2021-06-02 07:09:00|4093.7|4081.7|4094.2|4082.2|4094.5|4082.5|4093.6|4081.6|0
1622617750000|2021-06-02 07:09:10|4094.6|4082.6|4094.7|4082.7|4094.7|4082.7|4094.6|4082.6|5
1622617760000|2021-06-02 07:09:20|||||||||1
1622617770000|2021-06-02 07:09:30|4094.6|4082.6|4094.6|4082.6|4094.7|4082.7|4094.6|4082.6|2
1622617780000|2021-06-02 07:09:40|4094.7|4082.7|4095.7|4083.7|4095.7|4083.7|4094.7|4082.7|8
1622617790000|2021-06-02 07:09:50|4096.7|4084.7|4096.5|4084.5|4096.7|4084.7|4096.4|4084.4|10
1622617800000|2021-06-02 07:10:00|4096.4|4084.4|4096.4|4084.4|4096.4|4084.4|4096.4|4084.4|0
1622617810000|2021-06-02 07:10:10|4096|4084|4097|4085|4097|4085|4096|4084|0
1622617820000|2021-06-02 07:10:20|4097.3|4085.3|4097|4085|4097.3|4085.3|4097|4085|6
1622617830000|2021-06-02 07:10:30|4097.1|4085.1|4097.8|4085.8|4097.8|4085.8|4097.1|4085.1|2
1622617840000|2021-06-02 07:10:40|4098.1|4086.1|4100.6|4088.6|4100.6|4088.6|4097.8|4085.8|1
1622617850000|2021-06-02 07:10:50|4101.3|4089.3|4104.2|4088.2|4104.2|4092.1|4100.7|4088.2|4
1622617860000|2021-06-02 07:11:00|4104.1|4088.1|4103.5|4091.5|4104.3|4092.1|4101.8|4088.1|0
1622617870000|2021-06-02 07:11:10|4103.8|4091.8|4104|4092|4104|4092|4103.8|4091.8|0
1622617880000|2021-06-02 07:11:20|4104.3|4092.3|4104.1|4092.1|4104.6|4092.6|4103|4091|0
1622617890000|2021-06-02 07:11:30|4104.5|4092.5|4104.1|4092.1|4104.6|4092.6|4104.1|4092.1|0
1622617900000|2021-06-02 07:11:40|4103.8|4091.8|4100.1|4088.1|4103.8|4091.8|4100.1|4088.1|1
1622617910000|2021-06-02 07:11:50|4099.8|4087.8|4096.9|4084.9|4099.8|4087.8|4096.9|4084.9|9
1622617920000|2021-06-02 07:12:00|4096.5|4084.5|4096.8|4084.8|4097.1|4085.1|4096.5|4084.5|0
1622617930000|2021-06-02 07:12:10|4097.3|4085.3|4098.3|4086.3|4098.3|4086.3|4097.3|4085.3|2
1622617940000|2021-06-02 07:12:20|4098.1|4086.1|4097.4|4085.4|4098.1|4086.1|4097.4|4085.4|3
1622617950000|2021-06-02 07:12:30|4098.1|4086.1|4097.8|4085.8|4098.1|4086.1|4097.8|4085.8|1
1622617960000|2021-06-02 07:12:40|4097.4|4085.4|4097.8|4085.8|4097.8|4085.8|4097.4|4085.4|4
1622617970000|2021-06-02 07:12:50|4097.9|4085.9|4096.9|4084.9|4097.9|4085.9|4096.9|4084.9|2
1622617980000|2021-06-02 07:13:00|4096.8|4084.8|4095.2|4083.2|4096.8|4084.8|4095.2|4083.2|0
1622617990000|2021-06-02 07:13:10|4095|4083|4093.9|4081.9|4095|4083|4093.9|4081.9|5
1622618000000|2021-06-02 07:13:20|4094.7|4082.7|4094.7|4082.7|4094.7|4082.7|4094.7|4082.7|0
1622618010000|2021-06-02 07:13:30|4094.6|4082.6|4094.7|4082.7|4095|4083|4094.6|4082.6|13
1622618020000|2021-06-02 07:13:40|||||||||1
1622618030000|2021-06-02 07:13:50|4095.3|4083.3|4095.3|4083.3|4095.3|4083.3|4095.3|4083.3|8
1622618040000|2021-06-02 07:14:00|4095|4083|4094.8|4082.8|4095|4083|4094.8|4082.8|20
1622618060000|2021-06-02 07:14:20|||||||||12
1622618070000|2021-06-02 07:14:30|||||||||10
1622618080000|2021-06-02 07:14:40|4095.4|4083.4|4095|4083|4095.5|4083.5|4095|4083|3
1622618100000|2021-06-02 07:15:00|4095.4|4083.4|4095.4|4083.4|4095.4|4083.4|4095.4|4083.4|0
1622618110000|2021-06-02 07:15:10|4094.4|4082.4|4092.9|4080.9|4094.6|4082.6|4092.4|4080.4|12
1622618120000|2021-06-02 07:15:20|4092.4|4080.4|4093.1|4081.1|4093.1|4081.1|4092.4|4080.4|0
1622618130000|2021-06-02 07:15:30|4092.4|4080.4|4093.1|4081.1|4093.1|4081.1|4092.4|4080.4|0
1622618140000|2021-06-02 07:15:40|4092.4|4080.4|4093.1|4081.1|4093.1|4081.1|4092.4|4080.4|0
1622618150000|2021-06-02 07:15:50|4093.2|4081.2|4093.2|4081.2|4093.3|4081.3|4092.9|4080.9|0
1622618170000|2021-06-02 07:16:10|4092.8|4080.8|4092.8|4080.8|4092.8|4080.8|4092.8|4080.8|0
1622618180000|2021-06-02 07:16:20|4092.7|4080.7|4092.4|4080.4|4092.7|4080.7|4092.4|4080.4|0
1622618200000|2021-06-02 07:16:40|4091.8|4079.8|4092.4|4080.4|4092.4|4080.4|4091.8|4079.8|0
1622618230000|2021-06-02 07:17:10|4092.1|4080.1|4092.1|4080.1|4092.1|4080.1|4092.1|4080.1|0
1622618240000|2021-06-02 07:17:20|4091.8|4079.8|4091.6|4079.6|4091.8|4079.8|4091.6|4079.6|15
1622618250000|2021-06-02 07:17:30|4091.5|4079.5|4090.4|4078.4|4091.5|4079.5|4090.4|4078.4|1
1622618260000|2021-06-02 07:17:40|4089.8|4077.8|4089.5|4077.5|4089.8|4077.8|4088.5|4076.5|1
1622618270000|2021-06-02 07:17:50|4089.6|4077.6|4089.4|4077.4|4089.6|4077.6|4088.5|4076.5|0
1622618290000|2021-06-02 07:18:10|4089.7|4077.7|4089.7|4077.7|4089.7|4077.7|4089.7|4077.7|0
1622618300000|2021-06-02 07:18:20|4089.4|4077.4|4089.4|4077.4|4089.4|4077.4|4089.1|4077.1|0
1622618310000|2021-06-02 07:18:30|4089.6|4077.6|4089.6|4077.6|4089.6|4077.6|4089.6|4077.6|0
1622618320000|2021-06-02 07:18:40|4089.8|4077.8|4089.7|4077.7|4089.8|4077.8|4089.7|4077.7|0
1622618350000|2021-06-02 07:19:10|4089.6|4077.6|4089.6|4077.6|4089.6|4077.6|4089.6|4077.6|0
1622618390000|2021-06-02 07:19:50|4089.7|4077.7|4090|4078|4090|4078|4089.7|4077.7|1
1622618400000|2021-06-02 07:20:00|4089.6|4077.6|4089.5|4077.5|4089.6|4077.6|4089.5|4077.5|4
1622618410000|2021-06-02 07:20:10|||||||||3
1622618420000|2021-06-02 07:20:20|4089.3|4077.3|4089.3|4077.3|4089.3|4077.3|4089.3|4077.3|0
1622618450000|2021-06-02 07:20:50|4089.6|4077.6|4089.6|4077.6|4089.6|4077.6|4089.6|4077.6|0
1622618460000|2021-06-02 07:21:00|4090.5|4078.5|4091.7|4079.7|4091.7|4079.7|4090.5|4078.5|6
1622618470000|2021-06-02 07:21:10|4092.4|4080.4|4092|4080|4092.4|4080.4|4092|4080|1
1622618480000|2021-06-02 07:21:20|4092.5|4080.5|4092.7|4080.7|4092.8|4080.8|4092.2|4080.2|5
1622618490000|2021-06-02 07:21:30|4092.3|4080.3|4092.3|4080.3|4092.3|4080.3|4092.3|4080.3|0
1622618500000|2021-06-02 07:21:40|4092.4|4080.4|4092.4|4080.4|4092.4|4080.4|4092.4|4080.4|0
1622618510000|2021-06-02 07:21:50|4091.2|4079.2|4091.5|4079.5|4091.5|4079.5|4091.2|4079.2|1
1622618520000|2021-06-02 07:22:00|4091.7|4079.7|4091.8|4079.8|4091.8|4079.8|4091.7|4079.7|0
1622618530000|2021-06-02 07:22:10|||||||||1
1622618540000|2021-06-02 07:22:20|4091.7|4079.7|4091.5|4079.5|4091.7|4079.7|4091.5|4079.5|3
1622618550000|2021-06-02 07:22:30|||||||||1
1622618560000|2021-06-02 07:22:40|4091.3|4079.3|4091|4079|4091.3|4079.3|4091|4079|0
1622618580000|2021-06-02 07:23:00|4091.4|4079.4|4091.8|4079.8|4091.8|4079.8|4091.4|4079.4|0
1622618590000|2021-06-02 07:23:10|4091.7|4079.7|4091.3|4079.3|4091.7|4079.7|4091.3|4079.3|1
1622618610000|2021-06-02 07:23:30|4090.9|4078.9|4090.5|4078.5|4090.9|4078.9|4090.5|4078.5|0
1622618620000|2021-06-02 07:23:40|4089.7|4077.7|4090.5|4078.5|4090.5|4078.5|4089.7|4077.7|0
1622618630000|2021-06-02 07:23:50|4090.8|4078.8|4090.8|4078.8|4090.8|4078.8|4090.3|4078.3|0
1622618640000|2021-06-02 07:24:00|4091.3|4079.3|4092.4|4080.4|4092.7|4080.7|4091.3|4079.3|15
1622618650000|2021-06-02 07:24:10|4092.3|4080.3|4093.3|4081.3|4093.8|4081.8|4092.3|4080.3|12
1622618660000|2021-06-02 07:24:20|4093.8|4081.8|4094.8|4082.8|4094.8|4082.8|4093.8|4081.8|5
1622618670000|2021-06-02 07:24:30|4095.2|4083.2|4095.8|4083.8|4095.8|4083.8|4095.2|4083.2|4
1622618680000|2021-06-02 07:24:40|4094.8|4082.8|4094.7|4082.7|4094.8|4082.8|4094.7|4082.7|2
1622618690000|2021-06-02 07:24:50|4095|4083|4094.7|4082.7|4095.2|4083.2|4094.7|4082.7|0
1622618700000|2021-06-02 07:25:00|4094.5|4082.5|4094.2|4082.2|4094.5|4082.5|4094.2|4082.2|0
1622618710000|2021-06-02 07:25:10|4094.4|4082.4|4094.9|4082.9|4095.3|4083.3|4094.4|4082.4|1
1622618720000|2021-06-02 07:25:20|4095.2|4083.2|4095.3|4083.3|4095.3|4083.3|4095.2|4083.2|0
1622618730000|2021-06-02 07:25:30|4094.5|4082.5|4094.2|4082.2|4094.5|4082.5|4094.2|4082.2|0
1622618740000|2021-06-02 07:25:40|4094.5|4082.5|4093.9|4081.9|4095.3|4083.3|4093.9|4081.9|0
1622618750000|2021-06-02 07:25:50|4094.5|4082.5|4094.2|4082.2|4094.5|4082.5|4094.2|4082.2|0
1622618770000|2021-06-02 07:26:10|4092.4|4080.4|4091.9|4079.9|4092.4|4080.4|4091.9|4079.9|0
1622618780000|2021-06-02 07:26:20|4092.2|4080.2|4090.3|4078.3|4092.4|4080.4|4089.7|4077.7|0
1622618790000|2021-06-02 07:26:30|4090|4078|4089.6|4077.6|4090.1|4078.1|4089.6|4077.6|0
1622618800000|2021-06-02 07:26:40|4089.2|4077.2|4088.6|4076.6|4089.2|4077.2|4088.6|4076.6|0
1622618810000|2021-06-02 07:26:50|4089.2|4077.2|4089.2|4077.2|4089.2|4077.2|4089.2|4077.2|0
1622618830000|2021-06-02 07:27:10|4088.9|4076.9|4088|4076|4089.1|4077.1|4088|4076|1
1622618840000|2021-06-02 07:27:20|4088.3|4076.3|4089|4077|4089|4077|4088.3|4076.3|1
1622618850000|2021-06-02 07:27:30|4089.1|4077.1|4089.5|4077.5|4089.5|4077.5|4089.1|4077.1|0
1622618860000|2021-06-02 07:27:40|4089.4|4077.4|4089.4|4077.4|4089.4|4077.4|4089.4|4077.4|0
1622618870000|2021-06-02 07:27:50|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|4089.2|4077.2|0
1622618880000|2021-06-02 07:28:00|4089.4|4077.4|4089.4|4077.4|4089.4|4077.4|4089.4|4077.4|0
1622618890000|2021-06-02 07:28:10|4089.2|4077.2|4089.2|4077.2|4089.2|4077.2|4089.2|4077.2|0
1622618900000|2021-06-02 07:28:20|4088.7|4076.7|4088.7|4076.7|4088.7|4076.7|4088.7|4076.7|0
1622618910000|2021-06-02 07:28:30|4089|4077|4088.5|4076.5|4089.2|4077.2|4088.5|4076.5|0
1622618920000|2021-06-02 07:28:40|4088.4|4076.4|4088.2|4076.2|4088.4|4076.4|4088.2|4076.2|0
1622618930000|2021-06-02 07:28:50|4087.9|4075.9|4087.5|4075.5|4088.2|4076.2|4087.5|4075.5|0
1622618940000|2021-06-02 07:29:00|4087.4|4075.4|4087.2|4075.2|4087.4|4075.4|4087.2|4075.2|0
1622618970000|2021-06-02 07:29:30|4087.1|4075.1|4087.1|4075.1|4087.1|4075.1|4087.1|4075.1|0
1622618980000|2021-06-02 07:29:40|4087.2|4075.2|4087.2|4075.2|4087.2|4075.2|4087.2|4075.2|0
1622619000000|2021-06-02 07:30:00|4087.5|4075.5|4087.5|4075.5|4087.5|4075.5|4087.5|4075.5|1
1622619020000|2021-06-02 07:30:20|4087.9|4075.9|4087.9|4075.9|4087.9|4075.9|4087.9|4075.9|1
1622619030000|2021-06-02 07:30:30|||||||||2
1622619040000|2021-06-02 07:30:40|4087.5|4075.5|4086.9|4074.9|4087.5|4075.5|4086.9|4074.9|2
1622619050000|2021-06-02 07:30:50|4086.7|4074.7|4086.9|4074.9|4087.2|4075.2|4086.7|4074.7|0
1622619060000|2021-06-02 07:31:00|4086.7|4074.7|4087.7|4075.7|4087.7|4075.7|4086.7|4074.7|4
1622619070000|2021-06-02 07:31:10|4087.2|4075.2|4088.5|4076.5|4088.5|4076.5|4087.2|4075.2|0
1622619080000|2021-06-02 07:31:20|4088.8|4076.8|4089|4077|4089|4077|4088.8|4076.8|0
1622619100000|2021-06-02 07:31:40|4088.6|4076.6|4088.5|4076.5|4088.6|4076.6|4088|4076|0
1622619110000|2021-06-02 07:31:50|4088.8|4076.8|4089.3|4077.3|4089.3|4077.3|4088.8|4076.8|0
1622619120000|2021-06-02 07:32:00|4089|4077|4091|4079|4091|4079|4089|4077|2
1622619130000|2021-06-02 07:32:10|4091.3|4079.3|4094.1|4082.1|4094.6|4082.6|4091.3|4079.3|0
1622619140000|2021-06-02 07:32:20|4094|4082|4094.7|4082.7|4095.2|4083.2|4094|4082|0
1622619150000|2021-06-02 07:32:30|4094.6|4082.6|4095|4083|4095|4083|4094.6|4082.6|2
1622619160000|2021-06-02 07:32:40|4094.6|4082.6|4094.7|4082.7|4095|4083|4093.7|4081.7|4
1622619170000|2021-06-02 07:32:50|4094.6|4082.6|4095|4083|4095.2|4083.2|4094.2|4082.2|2
1622619180000|2021-06-02 07:33:00|4095.2|4083.2|4094.9|4082.9|4095.8|4083.8|4094.8|4082.8|3
1622619190000|2021-06-02 07:33:10|4094.8|4082.8|4094.8|4082.8|4094.8|4082.8|4094.8|4082.8|2
1622619200000|2021-06-02 07:33:20|4094.9|4082.9|4094.3|4082.3|4094.9|4082.9|4094.3|4082.3|0
1622619210000|2021-06-02 07:33:30|4094.8|4082.8|4095.4|4083.4|4095.4|4083.4|4094.8|4082.8|0
1622619220000|2021-06-02 07:33:40|4095.8|4083.8|4095.4|4083.4|4095.8|4083.8|4095.4|4083.4|1
1622619230000|2021-06-02 07:33:50|4095.6|4083.6|4098.3|4086.3|4098.3|4086.3|4095.6|4083.6|6
1622619240000|2021-06-02 07:34:00|4098.7|4086.7|4099|4087|4099.3|4087.3|4098.7|4086.7|7
1622619250000|2021-06-02 07:34:10|4099.3|4087.3|4099.3|4087.3|4099.3|4087.3|4098.8|4086.8|0
1622619260000|2021-06-02 07:34:20|4098.8|4086.8|4098.8|4086.8|4099.3|4087.3|4098.8|4086.8|6
1622619270000|2021-06-02 07:34:30|4099.3|4087.3|4098.8|4086.8|4099.3|4087.3|4098.8|4086.8|0
1622619280000|2021-06-02 07:34:40|4098.1|4086.1|4097.6|4085.6|4098.1|4086.1|4097.6|4085.6|0
1622619290000|2021-06-02 07:34:50|4097.4|4085.4|4098.7|4086.7|4098.7|4086.7|4097.4|4085.4|2
1622619300000|2021-06-02 07:35:00|4098.2|4086.2|4097.4|4085.4|4098.2|4086.2|4097.1|4085.1|0
1622619310000|2021-06-02 07:35:10|4097.9|4085.9|4097.1|4085.1|4098.1|4086.1|4096.4|4084.4|0
1622619320000|2021-06-02 07:35:20|4097.6|4085.6|4095.9|4083.9|4097.6|4085.6|4095.9|4083.9|0
1622619330000|2021-06-02 07:35:30|4095.4|4083.4|4095.4|4083.4|4095.4|4083.4|4095.4|4083.4|0
1622619340000|2021-06-02 07:35:40|4095.1|4083.1|4094.4|4082.4|4095.1|4083.1|4094.4|4082.4|0
1622619350000|2021-06-02 07:35:50|4094.6|4082.6|4090.9|4078.9|4094.6|4082.6|4090.9|4078.9|0
1622619360000|2021-06-02 07:36:00|4091.4|4079.4|4090.4|4078.4|4091.4|4079.4|4089.4|4077.4|0
1622619370000|2021-06-02 07:36:10|4089|4077|4088.4|4076.4|4089|4077|4088.4|4076.4|0
1622619380000|2021-06-02 07:36:20|4087.7|4075.7|4091.4|4079.4|4091.4|4079.4|4087.7|4075.7|0
1622619390000|2021-06-02 07:36:30|4091.8|4079.8|4091.9|4079.9|4091.9|4079.9|4091.8|4079.8|0
1622619400000|2021-06-02 07:36:40|4092.4|4080.4|4092.4|4080.4|4092.4|4080.4|4092.4|4080.4|0
1622619410000|2021-06-02 07:36:50|4092.1|4080.1|4091.9|4079.9|4092.4|4080.4|4091.9|4079.9|0
1622619420000|2021-06-02 07:37:00|4092.3|4080.3|4093.9|4081.9|4093.9|4081.9|4091.9|4079.9|0
1622619430000|2021-06-02 07:37:10|4094.2|4082.2|4094.2|4082.2|4094.2|4082.2|4094.2|4082.2|0
1622619450000|2021-06-02 07:37:30|4094.7|4082.7|4095.7|4083.7|4095.7|4083.7|4094.7|4082.7|0
1622619460000|2021-06-02 07:37:40|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|2
1622619470000|2021-06-02 07:37:50|4097.2|4085.2|4097.2|4085.2|4097.2|4085.2|4097.2|4085.2|8
1622619480000|2021-06-02 07:38:00|4097.3|4085.3|4097.3|4085.3|4097.3|4085.3|4096.8|4084.8|1
1622619490000|2021-06-02 07:38:10|4097|4085|4096.7|4084.7|4097|4085|4096.7|4084.7|0
1622619500000|2021-06-02 07:38:20|4097|4085|4097.3|4085.3|4097.3|4085.3|4097|4085|1
1622619510000|2021-06-02 07:38:30|4097|4085|4097.3|4085.3|4097.3|4085.3|4097|4085|5
1622619520000|2021-06-02 07:38:40|4097.7|4085.7|4097.8|4085.8|4098.3|4086.3|4097.7|4085.7|1
1622619530000|2021-06-02 07:38:50|4098.3|4086.3|4098.3|4086.3|4098.3|4086.3|4098.3|4086.3|1
1622619540000|2021-06-02 07:39:00|4098.4|4086.4|4098.3|4086.3|4098.4|4086.4|4098.3|4086.3|2
1622619550000|2021-06-02 07:39:10|4098.4|4086.4|4098.3|4086.3|4098.4|4086.4|4098.3|4086.3|0
1622619560000|2021-06-02 07:39:20|4098.1|4086.1|4098.1|4086.1|4098.1|4086.1|4098.1|4086.1|0
1622619580000|2021-06-02 07:39:40|4098.3|4086.3|4098.4|4086.4|4098.4|4086.4|4098.3|4086.3|0
1622619590000|2021-06-02 07:39:50|4098.1|4086.1|4098.1|4086.1|4098.1|4086.1|4098.1|4086.1|0
1622619600000|2021-06-02 07:40:00|4098.3|4086.3|4098.1|4086.1|4098.3|4086.3|4098.1|4086.1|0
1622619610000|2021-06-02 07:40:10|4097.8|4085.8|4097.4|4085.4|4097.9|4085.9|4097.1|4085.1|4
1622619620000|2021-06-02 07:40:20|4097.6|4085.6|4096.9|4084.9|4097.6|4085.6|4096.9|4084.9|6
1622619630000|2021-06-02 07:40:30|4096.8|4084.8|4096.9|4084.9|4096.9|4084.9|4096.7|4084.7|5
1622619650000|2021-06-02 07:40:50|4097.1|4085.1|4097.4|4085.4|4097.4|4085.4|4097.1|4085.1|0
1622619660000|2021-06-02 07:41:00|4097.6|4085.6|4097.9|4085.9|4097.9|4085.9|4097.6|4085.6|0
1622619670000|2021-06-02 07:41:10|4097.3|4085.3|4096.7|4084.7|4097.3|4085.3|4096.7|4084.7|14
1622619680000|2021-06-02 07:41:20|4095.1|4083.1|4094.1|4082.1|4095.1|4083.1|4094.1|4082.1|3
1622619700000|2021-06-02 07:41:40|4094.4|4082.4|4093.7|4081.7|4094.4|4082.4|4093.7|4081.7|0
1622619710000|2021-06-02 07:41:50|4093.2|4081.2|4093.2|4081.2|4093.2|4081.2|4093.2|4081.2|0
1622619720000|2021-06-02 07:42:00|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|0
1622619740000|2021-06-02 07:42:20|4093.6|4081.6|4093.1|4081.1|4093.6|4081.6|4093.1|4081.1|0
1622619750000|2021-06-02 07:42:30|4093.4|4081.4|4093.6|4081.6|4093.6|4081.6|4093.4|4081.4|0
1622619760000|2021-06-02 07:42:40|4093.7|4081.7|4093.9|4081.9|4093.9|4081.9|4093.4|4081.4|0
1622619790000|2021-06-02 07:43:10|4094.1|4082.1|4094.6|4082.6|4094.6|4082.6|4094.1|4082.1|0
1622619800000|2021-06-02 07:43:20|4095.5|4083.5|4095.8|4083.8|4095.8|4083.8|4095.5|4083.5|0
1622619810000|2021-06-02 07:43:30|4096.1|4084.1|4096.1|4084.1|4096.1|4084.1|4096.1|4084.1|2
1622619820000|2021-06-02 07:43:40|4095.7|4083.7|4096.1|4084.1|4096.1|4084.1|4095.7|4083.7|0
1622619840000|2021-06-02 07:44:00|4095.7|4083.7|4098.4|4086.4|4098.4|4086.4|4095.7|4083.7|8
1622619850000|2021-06-02 07:44:10|4098.9|4086.9|4098.6|4086.6|4100.1|4088.1|4098.6|4086.6|2
1622619860000|2021-06-02 07:44:20|4098.8|4086.8|4098.8|4086.8|4098.8|4086.8|4097.7|4085.7|0
1622619870000|2021-06-02 07:44:30|4098.4|4086.4|4099.3|4087.3|4099.4|4087.4|4098.3|4086.3|0
1622619880000|2021-06-02 07:44:40|4099.1|4087.1|4099.4|4087.4|4099.4|4087.4|4099.1|4087.1|0
1622619900000|2021-06-02 07:45:00|4099.1|4087.1|4099.1|4087.1|4099.1|4087.1|4099.1|4087.1|0
1622619910000|2021-06-02 07:45:10|4098.8|4086.8|4098.4|4086.4|4098.8|4086.8|4097.8|4085.8|0
1622619940000|2021-06-02 07:45:40|4097.8|4085.8|4097.8|4085.8|4098.3|4086.3|4097.8|4085.8|0
1622619950000|2021-06-02 07:45:50|4097.1|4085.1|4097|4085|4097.1|4085.1|4097|4085|0
1622619960000|2021-06-02 07:46:00|4096|4084|4092.3|4080.3|4096|4084|4090.8|4078.8|1
1622619970000|2021-06-02 07:46:10|4092.8|4080.8|4093.9|4081.9|4093.9|4081.9|4092.3|4080.3|0
1622619980000|2021-06-02 07:46:20|4094.3|4082.3|4093.9|4081.9|4094.4|4082.4|4093.9|4081.9|0
1622619990000|2021-06-02 07:46:30|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|0
1622620000000|2021-06-02 07:46:40|4093.9|4081.9|4093.9|4081.9|4093.9|4081.9|4093.9|4081.9|0
1622620010000|2021-06-02 07:46:50|4093.6|4081.6|4092.8|4080.8|4093.6|4081.6|4092.8|4080.8|0
1622620020000|2021-06-02 07:47:00|4092.1|4080.1|4092.9|4080.9|4093.9|4081.9|4092.1|4080.1|0
1622620030000|2021-06-02 07:47:10|4093.3|4081.3|4093.8|4081.8|4093.8|4081.8|4093.3|4081.3|0
1622620060000|2021-06-02 07:47:40|4092.8|4080.8|4093.3|4081.3|4093.3|4081.3|4092.8|4080.8|0
1622620080000|2021-06-02 07:48:00|4094.4|4082.4|4094.3|4082.3|4094.4|4082.4|4092.8|4080.8|0
1622620090000|2021-06-02 07:48:10|4094.8|4082.8|4096.3|4084.3|4096.5|4084.5|4094.8|4082.8|0
1622620110000|2021-06-02 07:48:30|4096.6|4084.6|4096.8|4084.8|4096.8|4084.8|4096.6|4084.6|0
1622620120000|2021-06-02 07:48:40|4096.4|4084.4|4096.3|4084.3|4096.4|4084.4|4096.3|4084.3|0
1622620160000|2021-06-02 07:49:20|4096.1|4084.1|4094.8|4082.8|4096.1|4084.1|4094.8|4082.8|0
1622620170000|2021-06-02 07:49:30|4094.4|4082.4|4094.3|4082.3|4094.4|4082.4|4094.3|4082.3|0
1622620180000|2021-06-02 07:49:40|4093.4|4081.4|4093.4|4081.4|4093.4|4081.4|4093.4|4081.4|0
1622620190000|2021-06-02 07:49:50|4093.3|4081.3|4093.3|4081.3|4093.3|4081.3|4093.3|4081.3|0
1622620200000|2021-06-02 07:50:00|4093.7|4081.7|4095.4|4083.4|4095.8|4083.8|4093.7|4081.7|0
1622620210000|2021-06-02 07:50:10|4095.3|4083.3|4095.3|4083.3|4095.3|4083.3|4094.8|4082.8|0
1622620230000|2021-06-02 07:50:30|||||||||2
1622620240000|2021-06-02 07:50:40|4095.1|4083.1|4094.8|4082.8|4095.1|4083.1|4094.8|4082.8|0
1622620250000|2021-06-02 07:50:50|4094.9|4082.9|4095.3|4083.3|4095.8|4083.8|4094.9|4082.9|0
1622620260000|2021-06-02 07:51:00|4096.4|4084.4|4096.4|4084.4|4096.4|4084.4|4096.4|4084.4|0
1622620270000|2021-06-02 07:51:10|4095.9|4083.9|4095.9|4083.9|4095.9|4083.9|4095.9|4083.9|0
1622620280000|2021-06-02 07:51:20|4095.8|4083.8|4095.4|4083.4|4095.8|4083.8|4095.4|4083.4|0
1622620290000|2021-06-02 07:51:30|4095.8|4083.8|4095.8|4083.8|4095.9|4083.9|4095.8|4083.8|0
1622620300000|2021-06-02 07:51:40|4095.9|4083.9|4095.9|4083.9|4096.4|4084.4|4095.9|4083.9|0
1622620310000|2021-06-02 07:51:50|4096.3|4084.3|4095.9|4083.9|4096.4|4084.4|4095.9|4083.9|0
1622620320000|2021-06-02 07:52:00|4096.3|4084.3|4094.8|4082.8|4096.4|4084.4|4094.8|4082.8|0
1622620330000|2021-06-02 07:52:10|4095.3|4083.3|4095.4|4083.4|4095.4|4083.4|4095.3|4083.3|0
1622620340000|2021-06-02 07:52:20|4095.3|4083.3|4094.8|4082.8|4095.8|4083.8|4094.8|4082.8|0
1622620350000|2021-06-02 07:52:30|4094.5|4082.5|4094.5|4082.5|4094.5|4082.5|4094.5|4082.5|0
1622620360000|2021-06-02 07:52:40|4094.6|4082.6|4094.6|4082.6|4094.6|4082.6|4094.6|4082.6|0
1622620370000|2021-06-02 07:52:50|4093.6|4081.6|4093.6|4081.6|4093.6|4081.6|4093.6|4081.6|0
1622620380000|2021-06-02 07:53:00|4094.5|4082.5|4093.6|4081.6|4094.5|4082.5|4093.6|4081.6|0
1622620390000|2021-06-02 07:53:10|4094.5|4082.5|4093.6|4081.6|4094.8|4082.8|4093.4|4081.4|0
1622620400000|2021-06-02 07:53:20|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|0
1622620410000|2021-06-02 07:53:30|4093.6|4081.6|4093.3|4081.3|4093.6|4081.6|4093.3|4081.3|0
1622620420000|2021-06-02 07:53:40|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|0
1622620430000|2021-06-02 07:53:50|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|0
1622620440000|2021-06-02 07:54:00|4091.6|4079.6|4091.3|4079.3|4094.1|4081.1|4091.3|4078.1|0
1622620450000|2021-06-02 07:54:10|4092|4080|4092.1|4080.1|4092.1|4080.1|4092|4080|0
1622620470000|2021-06-02 07:54:30|4093.3|4081.3|4093.8|4081.8|4093.8|4081.8|4093.3|4081.3|0
1622620480000|2021-06-02 07:54:40|4094.3|4082.3|4094.3|4082.3|4094.4|4082.4|4094.3|4082.3|0
1622620490000|2021-06-02 07:54:50|4094.8|4082.8|4094.8|4082.8|4094.8|4082.8|4094.8|4082.8|0
1622620500000|2021-06-02 07:55:00|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|0
1622620520000|2021-06-02 07:55:20|4095.4|4083.4|4094.9|4082.9|4095.4|4083.4|4094.9|4082.9|0
1622620530000|2021-06-02 07:55:30|4095.4|4083.4|4095.5|4083.5|4095.5|4083.5|4095.4|4083.4|0
1622620540000|2021-06-02 07:55:40|4095|4083|4095.4|4083.4|4095.9|4083.9|4094.9|4082.9|1
1622620550000|2021-06-02 07:55:50|4095.8|4083.8|4095.8|4083.8|4095.9|4083.9|4095.8|4083.8|0
1622620560000|2021-06-02 07:56:00|4095.9|4083.9|4095.8|4083.8|4095.9|4083.9|4095.8|4083.8|0
1622620570000|2021-06-02 07:56:10|4095.9|4083.9|4096.4|4084.4|4096.4|4084.4|4095.9|4083.9|0
1622620580000|2021-06-02 07:56:20|4096|4084|4094.8|4082.8|4096|4084|4094.8|4082.8|0
1622620590000|2021-06-02 07:56:30|4094.5|4082.5|4092.4|4080.4|4094.5|4082.5|4092.4|4080.4|0
1622620600000|2021-06-02 07:56:40|4089.3|4077.3|4089.3|4077.3|4089.3|4077.3|4089.3|4077.3|6
1622620620000|2021-06-02 07:57:00|||||||||1
1622620630000|2021-06-02 07:57:10|||||||||1
1622620640000|2021-06-02 07:57:20|4088.7|4076.7|4087.4|4075.4|4088.7|4076.7|4087.4|4075.4|0
1622620650000|2021-06-02 07:57:30|4087.5|4075.5|4088|4076|4088|4076|4087.5|4075.5|0
1622620660000|2021-06-02 07:57:40|4087.7|4075.7|4087.5|4075.5|4087.7|4075.7|4087.5|4075.5|0
1622620670000|2021-06-02 07:57:50|4087.2|4075.2|4087.2|4075.2|4087.5|4075.5|4087.2|4075.2|0
1622620680000|2021-06-02 07:58:00|4087.7|4075.7|4087.7|4075.7|4087.7|4075.7|4087.7|4075.7|0
1622620690000|2021-06-02 07:58:10|4088.2|4076.2|4089.1|4077.1|4089.5|4077.5|4088.2|4076.2|4
1622620700000|2021-06-02 07:58:20|4089.5|4077.5|4089|4077|4089.6|4077.6|4089|4077|0
1622620710000|2021-06-02 07:58:30|4089.5|4077.5|4091.9|4079.9|4091.9|4079.9|4089.5|4077.5|2
1622620720000|2021-06-02 07:58:40|4092.4|4080.4|4093|4081|4093|4081|4092.2|4080.2|0
1622620750000|2021-06-02 07:59:10|4092.1|4080.1|4091|4079|4092.1|4080.1|4090.5|4078.5|0
1622620760000|2021-06-02 07:59:20|4091.5|4079.5|4092|4080|4092|4080|4091.5|4079.5|0
1622620770000|2021-06-02 07:59:30|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|0
1622620780000|2021-06-02 07:59:40|4091.9|4079.9|4093.5|4081.5|4093.5|4081.5|4091.9|4079.9|0
1622620790000|2021-06-02 07:59:50|4091.4|4079.4|4090.4|4078.4|4091.4|4079.4|4089.9|4077.9|0
1622620800000|2021-06-02 08:00:00|4094.2|4078.2|4094.4|4078.4|4094.5|4081.6|4093.6|4078|0
1622620810000|2021-06-02 08:00:10|4090.8|4078.8|4092.3|4076.3|4092.3|4078.8|4090.8|4076.3|0
1622620820000|2021-06-02 08:00:20|4089.9|4077.9|4089.9|4077.9|4090.4|4078.4|4089.5|4077.5|0
1622620830000|2021-06-02 08:00:30|4090.4|4078.4|4090.4|4078.4|4090.4|4078.4|4090.4|4078.4|0
1622620840000|2021-06-02 08:00:40|4089.9|4077.9|4089.4|4077.4|4089.9|4077.9|4089.4|4077.4|0
1622620850000|2021-06-02 08:00:50|4089.9|4077.9|4091.4|4075.4|4091.4|4078.4|4089.9|4075.4|1
1622620860000|2021-06-02 08:01:00|4088.9|4076.9|4086.8|4074.8|4088.9|4076.9|4086.8|4074.8|0
1622620870000|2021-06-02 08:01:10|4087.8|4075.8|4088.6|4076.6|4088.6|4076.6|4087.8|4075.8|0
1622620880000|2021-06-02 08:01:20|4088.1|4076.1|4088.1|4076.1|4088.1|4076.1|4088.1|4076.1|0
1622620890000|2021-06-02 08:01:30|4088.6|4076.6|4088.6|4076.6|4088.6|4076.6|4088.6|4076.6|0
1622620910000|2021-06-02 08:01:50|4088.1|4076.1|4091|4075|4091|4076.5|4088.1|4075|0
1622620920000|2021-06-02 08:02:00|4091.1|4075.1|4092.8|4076.8|4092.8|4078.8|4088.8|4075.1|0
1622620930000|2021-06-02 08:02:10|4093.1|4077.1|4092.4|4080.4|4093.4|4080.4|4092.1|4077.1|0
1622620940000|2021-06-02 08:02:20|4092|4080|4092.4|4080.4|4092.4|4080.4|4092|4080|0
1622620950000|2021-06-02 08:02:30|4090.2|4078.2|4080.7|4068.7|4090.5|4078.5|4080.3|4068.3|13
1622620960000|2021-06-02 08:02:40|4082.1|4070.1|4081.6|4069.6|4082.1|4070.1|4081.6|4069.6|25
1622620970000|2021-06-02 08:02:50|4081.9|4069.9|4080.4|4068.4|4081.9|4069.9|4079.8|4067.8|1
1622620980000|2021-06-02 08:03:00|4080.2|4068.2|4079.2|4067.2|4080.2|4068.2|4078.7|4066.7|0
1622620990000|2021-06-02 08:03:10|4079.6|4067.6|4079.6|4067.6|4079.6|4067.6|4079.6|4067.6|0
1622621000000|2021-06-02 08:03:20|4079.9|4067.9|4080.4|4068.4|4080.7|4068.7|4079.9|4067.9|0
1622621010000|2021-06-02 08:03:30|4080.6|4068.6|4080.7|4068.7|4080.7|4068.7|4080.4|4068.4|0
1622621020000|2021-06-02 08:03:40|4081.2|4069.2|4081.2|4069.2|4081.2|4069.2|4081.2|4069.2|0
1622621030000|2021-06-02 08:03:50|4080.7|4068.7|4080.7|4068.7|4080.7|4068.7|4080.7|4068.7|0
1622621040000|2021-06-02 08:04:00|4080.3|4068.3|4080.5|4068.5|4080.6|4068.6|4080.3|4068.3|2
1622621060000|2021-06-02 08:04:20|4080.3|4068.3|4080.5|4068.5|4080.5|4068.5|4080.3|4068.3|0
1622621070000|2021-06-02 08:04:30|4080.1|4068.1|4080.6|4068.6|4081|4069|4080.1|4068.1|3
1622621080000|2021-06-02 08:04:40|4080.5|4068.5|4080.3|4068.3|4080.5|4068.5|4080.3|4068.3|0
1622621090000|2021-06-02 08:04:50|4081|4069|4081|4069|4081|4069|4081|4069|6
1622621100000|2021-06-02 08:05:00|4080.8|4068.8|4080.8|4068.8|4081.3|4069.3|4080.8|4068.8|7
1622621110000|2021-06-02 08:05:10|4080.6|4068.6|4080|4068|4080.6|4068.6|4080|4068|0
1622621120000|2021-06-02 08:05:20|4079.5|4067.5|4079.5|4067.5|4079.8|4067.8|4079.5|4067.5|1
1622621130000|2021-06-02 08:05:30|4079.3|4067.3|4077.8|4065.8|4079.5|4067.5|4077.4|4065.4|0
1622621140000|2021-06-02 08:05:40|4078.4|4066.4|4077.2|4065.2|4078.6|4066.6|4076.2|4064.2|1
1622621150000|2021-06-02 08:05:50|4076.7|4064.7|4078.2|4066.2|4078.7|4066.7|4076.7|4064.7|0
1622621160000|2021-06-02 08:06:00|4078.1|4066.1|4078.7|4066.7|4078.7|4066.7|4078.1|4066.1|2
1622621170000|2021-06-02 08:06:10|4079.1|4067.1|4079.1|4067.1|4079.1|4067.1|4079.1|4067.1|0
1622621180000|2021-06-02 08:06:20|4078.7|4066.7|4078.3|4066.3|4078.7|4066.7|4078.3|4066.3|0
1622621190000|2021-06-02 08:06:30|4077.8|4065.8|4077.3|4065.3|4077.8|4065.8|4077.3|4065.3|0
1622621200000|2021-06-02 08:06:40|4077|4065|4077.2|4065.2|4077.2|4065.2|4077|4065|0
1622621210000|2021-06-02 08:06:50|4077.3|4065.3|4077.7|4065.7|4077.8|4065.8|4077.3|4065.3|0
1622621220000|2021-06-02 08:07:00|4077.8|4065.8|4077.8|4065.8|4078.3|4066.3|4077.3|4065.3|0
1622621240000|2021-06-02 08:07:20|4076.3|4064.3|4075.3|4063.3|4076.3|4064.3|4075.3|4063.3|0
1622621250000|2021-06-02 08:07:30|4076.1|4064.1|4076.8|4064.8|4076.8|4064.8|4076.1|4064.1|0
1622621260000|2021-06-02 08:07:40|4077.3|4065.3|4077.7|4065.7|4077.7|4065.7|4077.3|4065.3|0
1622621270000|2021-06-02 08:07:50|4077.8|4065.8|4077.8|4065.8|4077.8|4065.8|4077.5|4065.5|0
1622621280000|2021-06-02 08:08:00|4078.3|4066.3|4078.3|4066.3|4078.3|4066.3|4078.3|4066.3|0
1622621300000|2021-06-02 08:08:20|4077.3|4065.3|4078.7|4066.7|4078.8|4066.8|4077.3|4065.3|2
1622621310000|2021-06-02 08:08:30|4078.2|4066.2|4080.6|4068.6|4080.6|4068.6|4078.2|4066.2|0
1622621320000|2021-06-02 08:08:40|4081|4069|4080.8|4068.8|4081.1|4069.1|4080.8|4068.8|1
1622621330000|2021-06-02 08:08:50|4081.1|4069.1|4080.8|4068.8|4081.3|4069.3|4080.6|4068.6|7
1622621340000|2021-06-02 08:09:00|4081.3|4069.3|4081.3|4069.3|4081.3|4069.3|4081.3|4069.3|5
1622621350000|2021-06-02 08:09:10|4080.6|4068.6|4080.1|4068.1|4080.6|4068.6|4080.1|4068.1|0
1622621360000|2021-06-02 08:09:20|4079.5|4067.5|4079.6|4067.6|4080|4068|4079.5|4067.5|0
1622621370000|2021-06-02 08:09:30|4079.5|4067.5|4079.5|4067.5|4079.5|4067.5|4079.5|4067.5|0
1622621380000|2021-06-02 08:09:40|4079.3|4067.3|4079.3|4067.3|4079.3|4067.3|4079.3|4067.3|0
1622621390000|2021-06-02 08:09:50|4079.8|4067.8|4080.5|4068.5|4080.6|4068.6|4079.8|4067.8|0
1622621400000|2021-06-02 08:10:00|4081.3|4069.3|4080.5|4068.5|4081.3|4069.3|4080.5|4068.5|0
1622621410000|2021-06-02 08:10:10|4080|4068|4079.5|4067.5|4080|4068|4079.5|4067.5|0
1622621420000|2021-06-02 08:10:20|4079.3|4067.3|4079.5|4067.5|4079.8|4067.8|4079.3|4067.3|0
1622621430000|2021-06-02 08:10:30|4079.3|4067.3|4079.8|4067.8|4079.8|4067.8|4079.3|4067.3|0
1622621440000|2021-06-02 08:10:40|4080|4068|4080|4068|4080|4068|4080|4068|0
1622621480000|2021-06-02 08:11:20|4079.8|4067.8|4079.8|4067.8|4079.8|4067.8|4079.8|4067.8|2
1622621510000|2021-06-02 08:11:50|4079.6|4067.6|4079.5|4067.5|4079.6|4067.6|4079.3|4067.3|0
1622621530000|2021-06-02 08:12:10|4079.6|4067.6|4080.3|4068.3|4080.3|4068.3|4079.6|4067.6|0
1622621560000|2021-06-02 08:12:40|4080.4|4068.4|4080.4|4068.4|4080.4|4068.4|4080.4|4068.4|0
1622621570000|2021-06-02 08:12:50|4080.3|4068.3|4080.4|4068.4|4080.4|4068.4|4080.3|4068.3|0
1622621580000|2021-06-02 08:13:00|4080.9|4068.9|4085.1|4073.1|4085.3|4073.3|4080.9|4068.9|19
1622621590000|2021-06-02 08:13:10|4085.5|4073.5|4087.1|4075.1|4087.1|4075.1|4085.5|4073.5|0
1622621600000|2021-06-02 08:13:20|4086.8|4074.8|4086|4074|4086.8|4074.8|4086|4074|0
1622621610000|2021-06-02 08:13:30|4086.1|4074.1|4086.7|4074.7|4086.8|4074.8|4086.1|4074.1|0
1622621620000|2021-06-02 08:13:40|4086.8|4074.8|4086.8|4074.8|4086.8|4074.8|4086.8|4074.8|0
1622621630000|2021-06-02 08:13:50|4087.2|4075.2|4087.2|4075.2|4087.2|4075.2|4087.2|4075.2|0
1622621650000|2021-06-02 08:14:10|4087.7|4075.7|4087.7|4075.7|4087.7|4075.7|4087.7|4075.7|0
1622621660000|2021-06-02 08:14:20|4081.5|4069.5|4081.5|4069.5|4081.5|4069.5|4081.5|4069.5|21
1622621670000|2021-06-02 08:14:30|||||||||2
1622621680000|2021-06-02 08:14:40|||||||||4
1622621700000|2021-06-02 08:15:00|||||||||1
1622621710000|2021-06-02 08:15:10|||||||||15
1622621720000|2021-06-02 08:15:20|4083.4|4071.4|4083.4|4071.4|4083.4|4071.4|4083.4|4071.4|2
1622621730000|2021-06-02 08:15:30|4084.1|4072.1|4084.1|4072.1|4084.1|4072.1|4084.1|4072.1|0
1622621750000|2021-06-02 08:15:50|4083.4|4071.4|4083.4|4071.4|4083.4|4071.4|4083.4|4071.4|0
1622621760000|2021-06-02 08:16:00|4082.9|4070.9|4083.4|4071.4|4083.4|4071.4|4082.9|4070.9|0
1622621790000|2021-06-02 08:16:30|4083|4071|4081.9|4069.9|4083|4071|4081.9|4069.9|2
1622621800000|2021-06-02 08:16:40|4082.9|4070.9|4082.9|4070.9|4082.9|4070.9|4082.9|4070.9|0
1622621810000|2021-06-02 08:16:50|4083.4|4071.4|4083.2|4071.2|4083.4|4071.4|4082.9|4070.9|0
1622621820000|2021-06-02 08:17:00|4082.9|4070.9|4082.4|4070.4|4082.9|4070.9|4082.4|4070.4|0
1622621840000|2021-06-02 08:17:20|4082.9|4070.9|4082.9|4070.9|4082.9|4070.9|4082.9|4070.9|0
1622621850000|2021-06-02 08:17:30|4081.5|4069.5|4082.1|4070.1|4082.6|4070.6|4081.5|4069.5|6
1622621860000|2021-06-02 08:17:40|4082.8|4070.8|4082.8|4070.8|4082.8|4070.8|4082.8|4070.8|1
1622621870000|2021-06-02 08:17:50|4083.2|4071.2|4083.5|4071.5|4083.5|4071.5|4082.7|4070.7|0
1622621890000|2021-06-02 08:18:10|4083|4071|4083|4071|4083|4071|4083|4071|0
1622621900000|2021-06-02 08:18:20|4083.5|4071.5|4083.7|4071.7|4083.7|4071.7|4083.5|4071.5|0
1622621910000|2021-06-02 08:18:30|4084|4072|4084.3|4072.3|4084.3|4072.3|4084|4072|0
1622621920000|2021-06-02 08:18:40|4084.5|4072.5|4085.5|4073.5|4085.5|4073.5|4084.5|4072.5|0
1622621930000|2021-06-02 08:18:50|4085|4073|4085.2|4073.2|4085.5|4073.5|4085|4073|0
1622621940000|2021-06-02 08:19:00|4085.7|4073.7|4086.5|4074.5|4086.5|4074.5|4085.7|4073.7|3
1622621950000|2021-06-02 08:19:10|4086.9|4074.9|4087.4|4075.4|4087.4|4075.4|4086.9|4074.9|0
1622621960000|2021-06-02 08:19:20|4088.1|4076.1|4088.4|4076.4|4088.4|4076.4|4088.1|4076.1|0
1622621970000|2021-06-02 08:19:30|4087.9|4075.9|4088.4|4076.4|4088.4|4076.4|4087.9|4075.9|0
1622621980000|2021-06-02 08:19:40|4088.5|4076.5|4086|4074|4088.5|4076.5|4086|4074|0
1622621990000|2021-06-02 08:19:50|4086.8|4074.8|4086|4074|4086.9|4074.9|4086|4074|0
1622622000000|2021-06-02 08:20:00|4086.4|4074.4|4086.9|4074.9|4086.9|4074.9|4085.8|4073.8|0
1622622010000|2021-06-02 08:20:10|4086.5|4074.5|4086.4|4074.4|4086.5|4074.5|4086.4|4074.4|0
1622622020000|2021-06-02 08:20:20|4085.4|4073.4|4084.9|4072.9|4085.4|4073.4|4084.9|4072.9|0
1622622030000|2021-06-02 08:20:30|4084.5|4072.5|4083.9|4071.9|4084.5|4072.5|4083.9|4071.9|0
1622622040000|2021-06-02 08:20:40|4085|4073|4085.1|4073.1|4085.4|4073.4|4084.4|4072.4|0
1622622050000|2021-06-02 08:20:50|4084.8|4072.8|4085.8|4073.8|4085.8|4073.8|4084.4|4072.4|0
1622622060000|2021-06-02 08:21:00|4086.5|4074.5|4086.8|4074.8|4086.8|4074.8|4086.3|4074.3|0
1622622080000|2021-06-02 08:21:20|4086.4|4074.4|4085.8|4073.8|4086.4|4074.4|4084.8|4072.8|0
1622622090000|2021-06-02 08:21:30|4084.8|4072.8|4084.3|4072.3|4084.8|4072.8|4084.3|4072.3|0
1622622100000|2021-06-02 08:21:40|||||||||2
1622622110000|2021-06-02 08:21:50|4085|4073|4085.6|4073.6|4085.6|4073.6|4084.6|4072.6|0
1622622120000|2021-06-02 08:22:00|4086|4074|4086.8|4074.8|4088|4076|4086|4074|0
1622622130000|2021-06-02 08:22:10|4086.9|4074.9|4087.1|4075.1|4087.1|4075.1|4086.9|4074.9|0
1622622140000|2021-06-02 08:22:20|4087.6|4075.6|4087.6|4075.6|4087.6|4075.6|4087.6|4075.6|0
1622622150000|2021-06-02 08:22:30|4087.8|4075.8|4087.8|4075.8|4087.8|4075.8|4087.8|4075.8|0
1622622160000|2021-06-02 08:22:40|4088.3|4076.3|4088.6|4076.6|4088.6|4076.6|4088.3|4076.3|0
1622622170000|2021-06-02 08:22:50|4089.1|4077.1|4088.8|4076.8|4089.1|4077.1|4088.4|4076.4|0
1622622180000|2021-06-02 08:23:00|4088.4|4076.4|4087.5|4075.5|4088.8|4076.8|4087.5|4075.5|0
1622622190000|2021-06-02 08:23:10|4087.6|4075.6|4087.6|4075.6|4087.6|4075.6|4087.6|4075.6|0
1622622220000|2021-06-02 08:23:40|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|0
1622622230000|2021-06-02 08:23:50|4087.9|4075.9|4087.8|4075.8|4087.9|4075.9|4087.5|4075.5|0
1622622240000|2021-06-02 08:24:00|4088.3|4076.3|4087.8|4075.8|4088.8|4076.8|4087.8|4075.8|0
1622622250000|2021-06-02 08:24:10|4087.6|4075.6|4087.6|4075.6|4087.6|4075.6|4087.6|4075.6|0
1622622260000|2021-06-02 08:24:20|4087.5|4075.5|4087.1|4075.1|4087.5|4075.5|4086.5|4074.5|0
1622622270000|2021-06-02 08:24:30|4087|4075|4087|4075|4087|4075|4087|4075|0
1622622280000|2021-06-02 08:24:40|4087.3|4075.3|4087.6|4075.6|4087.6|4075.6|4087.3|4075.3|0
1622622290000|2021-06-02 08:24:50|4087.5|4075.5|4087.6|4075.6|4087.6|4075.6|4087.5|4075.5|0
1622622300000|2021-06-02 08:25:00|4088.1|4076.1|4089|4077|4089.4|4077.4|4088.1|4076.1|0
1622622310000|2021-06-02 08:25:10|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|0
1622622320000|2021-06-02 08:25:20|4088.3|4076.3|4088.9|4076.9|4088.9|4076.9|4088.3|4076.3|0
1622622340000|2021-06-02 08:25:40|4088.4|4076.4|4088.3|4076.3|4088.4|4076.4|4088.3|4076.3|0
1622622360000|2021-06-02 08:26:00|4090.6|4078.6|4090.8|4078.8|4090.8|4078.8|4090.6|4078.6|5
1622622370000|2021-06-02 08:26:10|4091.1|4079.1|4090.8|4078.8|4091.3|4079.3|4090.8|4078.8|0
1622622400000|2021-06-02 08:26:40|4090.3|4078.3|4089.8|4077.8|4090.3|4078.3|4089.6|4077.6|0
1622622410000|2021-06-02 08:26:50|4090.5|4078.5|4090.8|4078.8|4090.8|4078.8|4090.5|4078.5|0
1622622420000|2021-06-02 08:27:00|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|0
1622622430000|2021-06-02 08:27:10|4091.3|4079.3|4090.8|4078.8|4091.3|4079.3|4090.8|4078.8|0
1622622440000|2021-06-02 08:27:20|4090.4|4078.4|4090.8|4078.8|4090.8|4078.8|4090.4|4078.4|0
1622622460000|2021-06-02 08:27:40|4091.3|4079.3|4090.8|4078.8|4091.3|4079.3|4090.8|4078.8|0
1622622480000|2021-06-02 08:28:00|4091.3|4079.3|4090.8|4078.8|4091.3|4079.3|4090.8|4078.8|0
1622622490000|2021-06-02 08:28:10|4090.4|4078.4|4090.3|4078.3|4090.4|4078.4|4090.3|4078.3|0
1622622500000|2021-06-02 08:28:20|4090.8|4078.8|4090.8|4078.8|4090.8|4078.8|4090.8|4078.8|0
1622622510000|2021-06-02 08:28:30|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|0
1622622530000|2021-06-02 08:28:50|4090.6|4078.6|4090.8|4078.8|4090.8|4078.8|4090.6|4078.6|0
1622622560000|2021-06-02 08:29:20|4092.9|4080.9|4094.1|4082.1|4094.6|4082.6|4092.9|4080.9|0
1622622580000|2021-06-02 08:29:40|4093.9|4081.9|4094.1|4082.1|4094.1|4082.1|4093.9|4081.9|0
1622622590000|2021-06-02 08:29:50|4093.9|4081.9|4093.9|4081.9|4093.9|4081.9|4093.9|4081.9|0
1622622600000|2021-06-02 08:30:00|4094.6|4082.6|4094.6|4082.6|4094.6|4082.6|4094.6|4082.6|0
1622622620000|2021-06-02 08:30:20|||||||||2
1622622630000|2021-06-02 08:30:30|4096.1|4084.1|4096.5|4084.5|4097.9|4085.9|4095.1|4083.1|7
1622622640000|2021-06-02 08:30:40|4096.1|4084.1|4096.1|4084.1|4096.1|4084.1|4096.1|4084.1|0
1622622650000|2021-06-02 08:30:50|4095|4083|4096.1|4084.1|4096.1|4084.1|4095|4083|0
1622622660000|2021-06-02 08:31:00|4096.5|4084.5|4095.5|4083.5|4096.5|4084.5|4094.6|4082.6|0
1622622670000|2021-06-02 08:31:10|4095.8|4083.8|4096.5|4084.5|4096.5|4084.5|4095.8|4083.8|0
1622622680000|2021-06-02 08:31:20|4096.6|4084.6|4096.6|4084.6|4096.6|4084.6|4096|4084|0
1622622690000|2021-06-02 08:31:30|4096.5|4084.5|4096.8|4084.8|4096.8|4084.8|4096.5|4084.5|0
1622622700000|2021-06-02 08:31:40|4096.7|4084.7|4097.4|4085.4|4097.9|4085.9|4096.7|4084.7|1
1622622710000|2021-06-02 08:31:50|4097.1|4085.1|4096.9|4084.9|4097.1|4085.1|4096.9|4084.9|0
1622622720000|2021-06-02 08:32:00|4097.6|4085.6|4097.7|4085.7|4098.2|4086.2|4097.6|4085.6|2
1622622730000|2021-06-02 08:32:10|4097.3|4085.3|4097.7|4085.7|4097.7|4085.7|4097.2|4085.2|0
1622622750000|2021-06-02 08:32:30|4097.5|4085.5|4097.7|4085.7|4097.7|4085.7|4097.5|4085.5|0
1622622760000|2021-06-02 08:32:40|4097.5|4085.5|4097.5|4085.5|4097.5|4085.5|4097.5|4085.5|0
1622622770000|2021-06-02 08:32:50|4097.4|4085.4|4097|4085|4097.5|4085.5|4097|4085|0
1622622780000|2021-06-02 08:33:00|4096.5|4084.5|4095.9|4083.9|4096.5|4084.5|4095.4|4083.4|0
1622622790000|2021-06-02 08:33:10|4096|4084|4096|4084|4096|4084|4096|4084|0
1622622800000|2021-06-02 08:33:20|4095.8|4083.8|4095.9|4083.9|4095.9|4083.9|4095.4|4083.4|0
1622622810000|2021-06-02 08:33:30|4095.5|4083.5|4095.4|4083.4|4095.5|4083.5|4095.4|4083.4|0
1622622820000|2021-06-02 08:33:40|4095.5|4083.5|4095.5|4083.5|4095.9|4083.9|4095.4|4083.4|0
1622622830000|2021-06-02 08:33:50|4096|4084|4095.5|4083.5|4096|4084|4095.5|4083.5|0
1622622840000|2021-06-02 08:34:00|4096.5|4084.5|4096.5|4084.5|4096.5|4084.5|4096.5|4084.5|0
1622622860000|2021-06-02 08:34:20|4096.2|4084.2|4095.8|4083.8|4096.2|4084.2|4095.8|4083.8|0
1622622870000|2021-06-02 08:34:30|4095.4|4083.4|4095.4|4083.4|4095.4|4083.4|4095.4|4083.4|0
1622622900000|2021-06-02 08:35:00|4094.9|4082.9|4095.4|4083.4|4095.4|4083.4|4094.9|4082.9|0
1622622920000|2021-06-02 08:35:20|4095|4083|4094.3|4082.3|4095|4083|4094.3|4082.3|0
1622622930000|2021-06-02 08:35:30|4094.8|4082.8|4095.4|4083.4|4096|4084|4094.8|4082.8|0
1622622940000|2021-06-02 08:35:40|4095.9|4083.9|4096|4084|4096|4084|4095.9|4083.9|0
1622622960000|2021-06-02 08:36:00|4096.5|4084.5|4096|4084|4096.5|4084.5|4096|4084|0
1622622970000|2021-06-02 08:36:10|4095.5|4083.5|4095.4|4083.4|4095.5|4083.5|4095.4|4083.4|0
1622622990000|2021-06-02 08:36:30|4095.5|4083.5|4095.4|4083.4|4095.5|4083.5|4095.4|4083.4|0
1622623000000|2021-06-02 08:36:40|4095|4083|4094.9|4082.9|4095|4083|4094.9|4082.9|0
1622623020000|2021-06-02 08:37:00|4093.9|4081.9|4093.5|4081.5|4093.9|4081.9|4093.3|4081.3|2
1622623030000|2021-06-02 08:37:10|4093.6|4081.6|4094|4082|4094|4082|4093.6|4081.6|2
1622623080000|2021-06-02 08:38:00|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|0
1622623100000|2021-06-02 08:38:20|4093.5|4081.5|4093.5|4081.5|4093.5|4081.5|4093.5|4081.5|0
1622623110000|2021-06-02 08:38:30|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|0
1622623120000|2021-06-02 08:38:40|4093.3|4081.3|4093.2|4081.2|4093.3|4081.3|4093.2|4081.2|3
1622623130000|2021-06-02 08:38:50|4093.4|4081.4|4092.6|4080.6|4093.4|4081.4|4092.4|4080.4|8
1622623140000|2021-06-02 08:39:00|4092.8|4080.8|4092.8|4080.8|4092.8|4080.8|4092.8|4080.8|0
1622623150000|2021-06-02 08:39:10|4093.1|4081.1|4093.6|4081.6|4093.6|4081.6|4093.1|4081.1|0
1622623170000|2021-06-02 08:39:30|4094|4082|4094|4082|4094|4082|4094|4082|0
1622623190000|2021-06-02 08:39:50|4094.1|4082.1|4094.5|4082.5|4094.5|4082.5|4094.1|4082.1|0
1622623200000|2021-06-02 08:40:00|4094.6|4082.6|4093.2|4081.2|4094.6|4082.6|4093.2|4081.2|12
1622623230000|2021-06-02 08:40:30|4093.3|4081.3|4093.3|4081.3|4093.3|4081.3|4093.3|4081.3|0
1622623240000|2021-06-02 08:40:40|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|0
1622623250000|2021-06-02 08:40:50|4092.9|4080.9|4093.1|4081.1|4093.1|4081.1|4092.9|4080.9|0
1622623260000|2021-06-02 08:41:00|4093.3|4081.3|4093.2|4081.2|4093.3|4081.3|4093.2|4081.2|2
1622623290000|2021-06-02 08:41:30|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|0
1622623320000|2021-06-02 08:42:00|4092.9|4080.9|4093.1|4081.1|4093.1|4081.1|4092.9|4080.9|0
1622623340000|2021-06-02 08:42:20|4093.6|4081.6|4093.5|4081.5|4093.6|4081.6|4093.5|4081.5|2
1622623350000|2021-06-02 08:42:30|4093.3|4081.3|4094|4082|4094|4082|4093.3|4081.3|8
1622623360000|2021-06-02 08:42:40|4093.8|4081.8|4094|4082|4094|4082|4093.8|4081.8|0
1622623370000|2021-06-02 08:42:50|4094.3|4082.3|4095.3|4083.3|4095.3|4083.3|4094.3|4082.3|1
1622623390000|2021-06-02 08:43:10|4094.9|4082.9|4094.6|4082.6|4094.9|4082.9|4094.6|4082.6|0
1622623410000|2021-06-02 08:43:30|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|0
1622623430000|2021-06-02 08:43:50|4094|4082|4094|4082|4094|4082|4094|4082|0
1622623460000|2021-06-02 08:44:20|4093.2|4081.2|4092.7|4080.7|4093.2|4081.2|4092.7|4080.7|0
1622623470000|2021-06-02 08:44:30|||||||||3
1622623480000|2021-06-02 08:44:40|4093.2|4081.2|4093.7|4081.7|4093.7|4081.7|4093.2|4081.2|0
1622623490000|2021-06-02 08:44:50|4093.8|4081.8|4093.8|4081.8|4093.8|4081.8|4093.8|4081.8|0
1622623500000|2021-06-02 08:45:00|4093.3|4081.3|4093.3|4081.3|4093.3|4081.3|4093.3|4081.3|0
1622623510000|2021-06-02 08:45:10|4093.8|4081.8|4093.8|4081.8|4093.8|4081.8|4093.8|4081.8|0
1622623520000|2021-06-02 08:45:20|4093.2|4081.2|4093.2|4081.2|4093.2|4081.2|4093.2|4081.2|0
1622623530000|2021-06-02 08:45:30|4092.8|4080.8|4092.4|4080.4|4092.8|4080.8|4092.4|4080.4|4
1622623540000|2021-06-02 08:45:40|4092.8|4080.8|4092.7|4080.7|4092.8|4080.8|4092.7|4080.7|1
1622623550000|2021-06-02 08:45:50|4093.3|4081.3|4093.7|4081.7|4093.7|4081.7|4093.3|4081.3|0
1622623560000|2021-06-02 08:46:00|4093.8|4081.8|4094|4082|4094|4082|4093.8|4081.8|0
1622623570000|2021-06-02 08:46:10|4093.7|4081.7|4093.7|4081.7|4093.7|4081.7|4093.7|4081.7|0
1622623580000|2021-06-02 08:46:20|||||||||1
1622623590000|2021-06-02 08:46:30|||||||||2
1622623610000|2021-06-02 08:46:50|||||||||26
1622623620000|2021-06-02 08:47:00|4093.3|4081.3|4093.3|4081.3|4093.3|4081.3|4093.3|4081.3|0
1622623660000|2021-06-02 08:47:40|||||||||2
1622623670000|2021-06-02 08:47:50|4093.5|4081.5|4093.5|4081.5|4093.5|4081.5|4093.5|4081.5|0
1622623680000|2021-06-02 08:48:00|4094|4082|4098.3|4086.3|4098.3|4086.3|4094|4082|6
1622623690000|2021-06-02 08:48:10|4099|4087|4099|4087|4099|4087|4099|4087|0
1622623700000|2021-06-02 08:48:20|4098.6|4086.6|4097.5|4085.5|4098.6|4086.6|4097.3|4085.3|0
1622623710000|2021-06-02 08:48:30|4097.3|4085.3|4097.8|4085.8|4097.8|4085.8|4097.3|4085.3|0
1622623720000|2021-06-02 08:48:40|4098.5|4086.5|4099|4087|4099|4087|4098.5|4086.5|3
1622623730000|2021-06-02 08:48:50|4099.1|4087.1|4099.1|4087.1|4099.1|4087.1|4099.1|4087.1|1
1622623740000|2021-06-02 08:49:00|4099.5|4087.5|4099.1|4087.1|4099.5|4087.5|4099.1|4087.1|0
1622623750000|2021-06-02 08:49:10|4099.6|4087.6|4098.6|4086.6|4099.6|4087.6|4098.6|4086.6|0
1622623760000|2021-06-02 08:49:20|4098.5|4086.5|4095.3|4083.3|4098.5|4086.5|4095.3|4083.3|0
1622623770000|2021-06-02 08:49:30|4095|4083|4094.7|4082.7|4095|4083|4094.7|4082.7|0
1622623780000|2021-06-02 08:49:40|4094.2|4082.2|4093|4081|4094.2|4082.2|4093|4081|0
1622623790000|2021-06-02 08:49:50|4093.4|4081.4|4094|4082|4094|4082|4093.2|4081.2|1
1622623800000|2021-06-02 08:50:00|4094.2|4082.2|4094.2|4082.2|4094.7|4082.7|4094.2|4082.2|0
1622623820000|2021-06-02 08:50:20|4095.2|4083.2|4095.7|4083.7|4095.7|4083.7|4095.2|4083.2|0
1622623830000|2021-06-02 08:50:30|4095.3|4083.3|4095.8|4083.8|4095.8|4083.8|4095.3|4083.3|0
1622623840000|2021-06-02 08:50:40|4095.7|4083.7|4095.7|4083.7|4095.7|4083.7|4095.7|4083.7|0
1622623850000|2021-06-02 08:50:50|4095.3|4083.3|4094.7|4082.7|4095.3|4083.3|4094.7|4082.7|0
1622623860000|2021-06-02 08:51:00|4094.3|4082.3|4092.9|4080.9|4094.4|4082.4|4092.9|4080.9|0
1622623870000|2021-06-02 08:51:10|4093.3|4081.3|4093.4|4081.4|4093.4|4081.4|4093.3|4081.3|0
1622623880000|2021-06-02 08:51:20|4093|4081|4092.9|4080.9|4093|4081|4092.9|4080.9|0
1622623890000|2021-06-02 08:51:30|4092.5|4080.5|4092.4|4080.4|4092.5|4080.5|4092.4|4080.4|0
1622623900000|2021-06-02 08:51:40|4093|4081|4093|4081|4093|4081|4093|4081|1
1622623910000|2021-06-02 08:51:50|4092.9|4080.9|4092.4|4080.4|4092.9|4080.9|4092.4|4080.4|0
1622623920000|2021-06-02 08:52:00|4092.8|4080.8|4092.4|4080.4|4093|4081|4092.4|4080.4|0
1622623940000|2021-06-02 08:52:20|4093|4081|4093|4081|4093|4081|4093|4081|3
1622623950000|2021-06-02 08:52:30|4092.9|4080.9|4095.2|4083.2|4095.2|4083.2|4092.9|4080.9|0
1622623960000|2021-06-02 08:52:40|4094.7|4082.7|4094.7|4082.7|4094.7|4082.7|4094.7|4082.7|0
1622623970000|2021-06-02 08:52:50|4095.3|4083.3|4095.3|4083.3|4095.3|4083.3|4095.3|4083.3|2
1622623980000|2021-06-02 08:53:00|4095.2|4083.2|4093.7|4081.7|4095.2|4083.2|4093.7|4081.7|0
1622623990000|2021-06-02 08:53:10|4093.5|4081.5|4092.9|4080.9|4093.5|4081.5|4092.9|4080.9|0
1622624000000|2021-06-02 08:53:20|4093|4081|4093.5|4081.5|4093.9|4081.9|4093|4081|1
1622624010000|2021-06-02 08:53:30|4094|4082|4093.5|4081.5|4094|4082|4093.5|4081.5|0
1622624020000|2021-06-02 08:53:40|4093.2|4081.2|4093|4081|4093.2|4081.2|4093|4081|0
1622624030000|2021-06-02 08:53:50|4092.9|4080.9|4091.9|4079.9|4092.9|4080.9|4091.9|4079.9|1
1622624040000|2021-06-02 08:54:00|4091.4|4079.4|4091.6|4079.6|4092.3|4080.3|4091.1|4079.1|7
1622624050000|2021-06-02 08:54:10|4091.8|4079.8|4092.8|4080.8|4092.8|4080.8|4091.8|4079.8|0
1622624100000|2021-06-02 08:55:00|4092.4|4080.4|4091.8|4079.8|4092.4|4080.4|4091.8|4079.8|0
1622624110000|2021-06-02 08:55:10|4091.6|4079.6|4091.6|4079.6|4091.6|4079.6|4091.1|4079.1|2
1622624120000|2021-06-02 08:55:20|4091.8|4079.8|4091.1|4079.1|4091.8|4079.8|4091.1|4079.1|0
1622624130000|2021-06-02 08:55:30|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|3
1622624140000|2021-06-02 08:55:40|4091.6|4079.6|4091.8|4079.8|4091.8|4079.8|4091.1|4079.1|0
1622624150000|2021-06-02 08:55:50|4091.6|4079.6|4091.6|4079.6|4091.6|4079.6|4091.6|4079.6|0
1622624160000|2021-06-02 08:56:00|4091.8|4079.8|4091.6|4079.6|4091.8|4079.8|4091.6|4079.6|0
1622624170000|2021-06-02 08:56:10|4091.8|4079.8|4092.3|4080.3|4092.3|4080.3|4091.8|4079.8|0
1622624180000|2021-06-02 08:56:20|4092.8|4080.8|4092.8|4080.8|4092.8|4080.8|4092.8|4080.8|0
1622624220000|2021-06-02 08:57:00|4092.9|4080.9|4093.5|4081.5|4093.5|4081.5|4092.9|4080.9|0
1622624230000|2021-06-02 08:57:10|4094.2|4082.2|4096|4084|4096|4084|4094|4082|14
1622624240000|2021-06-02 08:57:20|4096.3|4084.3|4095.8|4083.8|4096.5|4084.5|4095.8|4083.8|0
1622624250000|2021-06-02 08:57:30|4095.4|4083.4|4094.9|4082.9|4095.4|4083.4|4094.9|4082.9|0
1622624280000|2021-06-02 08:58:00|4095.4|4083.4|4093.9|4081.9|4095.4|4083.4|4093.9|4081.9|2
1622624290000|2021-06-02 08:58:10|4094.3|4082.3|4094.4|4082.4|4094.4|4082.4|4093.9|4081.9|0
1622624310000|2021-06-02 08:58:30|4094.8|4082.8|4095.4|4083.4|4095.4|4083.4|4094.8|4082.8|0
1622624330000|2021-06-02 08:58:50|4095.8|4083.8|4095.9|4083.9|4095.9|4083.9|4095.8|4083.8|0
1622624340000|2021-06-02 08:59:00|4095.4|4083.4|4095.9|4083.9|4095.9|4083.9|4095.4|4083.4|0
1622624360000|2021-06-02 08:59:20|4097|4085|4097.9|4085.9|4097.9|4085.9|4097|4085|0
1622624380000|2021-06-02 08:59:40|4097.5|4085.5|4099.7|4087.7|4099.7|4087.7|4097.5|4085.5|0
1622624390000|2021-06-02 08:59:50|4099.3|4087.3|4099.5|4087.5|4099.8|4087.8|4099.3|4087.3|6
1622624400000|2021-06-02 09:00:00|4099.3|4087.3|4098.7|4086.7|4099.3|4087.3|4098.7|4086.7|0
1622624410000|2021-06-02 09:00:10|4099|4087|4099.5|4087.5|4099.5|4087.5|4099|4087|0
1622624430000|2021-06-02 09:00:30|4099.3|4087.3|4098|4086|4099.3|4087.3|4098|4086|0
1622624450000|2021-06-02 09:00:50|4098.3|4086.3|4098.5|4086.5|4098.5|4086.5|4098|4086|0
1622624460000|2021-06-02 09:01:00|4099.1|4087.1|4099.6|4087.6|4099.6|4087.6|4098.5|4086.5|0
1622624470000|2021-06-02 09:01:10|4100|4088|4099.6|4087.6|4100|4088|4099.6|4087.6|1
1622624480000|2021-06-02 09:01:20|4100|4088|4102.1|4090.1|4103.4|4091.4|4099.7|4087.7|10
1622624490000|2021-06-02 09:01:30|4102.7|4090.7|4103.1|4091.1|4103.6|4091.6|4102.7|4090.7|4
1622624500000|2021-06-02 09:01:40|4102.9|4090.9|4102.9|4090.9|4103|4091|4102.7|4090.7|0
1622624510000|2021-06-02 09:01:50|4102.4|4090.4|4102.4|4090.4|4102.5|4090.5|4101.7|4089.7|0
1622624520000|2021-06-02 09:02:00|4102.5|4090.5|4102.5|4090.5|4103|4091|4102.5|4090.5|1
1622624530000|2021-06-02 09:02:10|4102.9|4090.9|4105.1|4093.1|4105.1|4093.1|4102.9|4090.9|17
1622624540000|2021-06-02 09:02:20|4105.2|4093.2|4105.2|4093.2|4105.2|4093.2|4105.2|4093.2|2
1622624550000|2021-06-02 09:02:30|4105.5|4093.5|4106.2|4094.2|4106.2|4094.2|4105.5|4093.5|4
1622624560000|2021-06-02 09:02:40|4105.7|4093.7|4104.4|4092.4|4105.7|4093.7|4103.9|4091.9|0
1622624570000|2021-06-02 09:02:50|4103.9|4091.9|4103.9|4091.9|4103.9|4091.9|4103.9|4091.9|0
1622624580000|2021-06-02 09:03:00|4103.6|4091.6|4103.9|4091.9|4103.9|4091.9|4103.3|4091.3|0
1622624590000|2021-06-02 09:03:10|4104.9|4092.9|4105.7|4093.7|4106.2|4094.2|4104.9|4092.9|2
1622624600000|2021-06-02 09:03:20|4106.2|4094.2|4109.1|4097.1|4109.1|4097.1|4106|4094|12
1622624610000|2021-06-02 09:03:30|4108.8|4096.8|4110.6|4098.6|4110.6|4098.6|4108.8|4096.8|5
1622624620000|2021-06-02 09:03:40|4109.6|4097.6|4108.1|4096.1|4109.6|4097.6|4108.1|4096.1|0
1622624630000|2021-06-02 09:03:50|4108|4096|4109|4097|4109|4097|4108|4096|0
1622624640000|2021-06-02 09:04:00|4109.7|4097.7|4110|4098|4110.1|4098.1|4109.6|4097.6|1
1622624650000|2021-06-02 09:04:10|4110.3|4098.3|4111.2|4099.2|4111.2|4099.2|4110.3|4098.3|10
1622624660000|2021-06-02 09:04:20|4110.8|4098.8|4110.6|4098.6|4110.8|4098.8|4110.6|4098.6|0
1622624670000|2021-06-02 09:04:30|4110.8|4098.8|4109.7|4097.7|4110.8|4098.8|4109.7|4097.7|3
1622624680000|2021-06-02 09:04:40|4110.3|4098.3|4109.8|4097.8|4110.6|4098.6|4109.8|4097.8|1
1622624690000|2021-06-02 09:04:50|4110.2|4098.2|4109.2|4097.2|4110.3|4098.3|4109.2|4097.2|0
1622624700000|2021-06-02 09:05:00|4109.6|4097.6|4110.1|4098.1|4110.3|4098.3|4109.6|4097.6|3
1622624710000|2021-06-02 09:05:10|4109.8|4097.8|4110.6|4098.6|4110.6|4098.6|4109.3|4097.3|0
1622624720000|2021-06-02 09:05:20|4110.3|4098.3|4109.2|4097.2|4111.2|4099.2|4109.2|4097.2|2
1622624730000|2021-06-02 09:05:30|4109.3|4097.3|4108.8|4096.8|4109.3|4097.3|4108.8|4096.8|0
1622624740000|2021-06-02 09:05:40|4110.6|4098.6|4110.8|4098.8|4110.8|4098.8|4110.6|4098.6|1
1622624750000|2021-06-02 09:05:50|4111.6|4099.6|4111.6|4099.6|4111.6|4099.6|4111.6|4099.6|0
1622624760000|2021-06-02 09:06:00|4111.7|4099.7|4111.4|4099.4|4111.7|4099.7|4111.4|4099.4|0
1622624770000|2021-06-02 09:06:10|4111.7|4099.7|4111.8|4099.8|4111.8|4099.8|4111.7|4099.7|0
1622624780000|2021-06-02 09:06:20|4111.7|4099.7|4111.8|4099.8|4112|4100|4111.7|4099.7|0
1622624790000|2021-06-02 09:06:30|4111.4|4099.4|4112.6|4100.6|4112.6|4100.6|4111.4|4099.4|0
1622624800000|2021-06-02 09:06:40|4112.3|4100.3|4112.1|4100.1|4112.3|4100.3|4112.1|4100.1|8
1622624810000|2021-06-02 09:06:50|4112.3|4100.3|4114|4102|4114|4102|4112.3|4100.3|5
1622624820000|2021-06-02 09:07:00|4116|4104|4117.3|4105.3|4118|4106|4116|4104|15
1622624830000|2021-06-02 09:07:10|4117.6|4105.6|4116.2|4104.2|4117.8|4105.8|4114.7|4102.7|1
1622624840000|2021-06-02 09:07:20|4116.3|4104.3|4116.2|4104.2|4116.3|4104.3|4116.2|4104.2|0
1622624850000|2021-06-02 09:07:30|4115.7|4103.7|4114.9|4102.9|4115.7|4103.7|4114.4|4102.4|0
1622624860000|2021-06-02 09:07:40|4114.6|4102.6|4114.8|4102.8|4114.8|4102.8|4114.4|4102.4|0
1622624870000|2021-06-02 09:07:50|4114.6|4102.6|4117.7|4105.7|4117.7|4105.7|4114.4|4102.4|0
1622624880000|2021-06-02 09:08:00|4117.8|4105.8|4117.8|4105.8|4118|4106|4117.8|4105.8|0
1622624890000|2021-06-02 09:08:10|4117.6|4105.6|4117.2|4105.2|4117.6|4105.6|4117.2|4105.2|0
1622624900000|2021-06-02 09:08:20|4116.4|4104.4|4117.2|4105.2|4117.6|4105.6|4116.4|4104.4|2
1622624910000|2021-06-02 09:08:30|4117.1|4105.1|4116.1|4104.1|4117.1|4105.1|4116.1|4104.1|0
1622624920000|2021-06-02 09:08:40|4116.3|4104.3|4116.9|4104.9|4116.9|4104.9|4116.3|4104.3|0
1622624930000|2021-06-02 09:08:50|4116.8|4104.8|4116.3|4104.3|4116.8|4104.8|4116.3|4104.3|0
1622624940000|2021-06-02 09:09:00|4115.6|4103.6|4115.7|4103.7|4116.3|4104.3|4114.8|4102.8|4
1622624950000|2021-06-02 09:09:10|4116.8|4104.8|4118.2|4106.2|4118.2|4106.2|4116.3|4104.3|0
1622624960000|2021-06-02 09:09:20|4118.3|4106.3|4119.5|4107.5|4119.5|4107.5|4118.1|4106.1|2
1622624970000|2021-06-02 09:09:30|4119|4107|4119.1|4107.1|4119.9|4107.9|4118.7|4106.7|0
1622624980000|2021-06-02 09:09:40|4119.3|4107.3|4119.1|4107.1|4119.3|4107.3|4119.1|4107.1|0
1622624990000|2021-06-02 09:09:50|4118.6|4106.6|4118.2|4106.2|4118.7|4106.7|4118.2|4106.2|0
1622625000000|2021-06-02 09:10:00|4118.1|4106.1|4117.5|4105.5|4118.4|4106.4|4117.5|4105.5|10
1622625010000|2021-06-02 09:10:10|4117.2|4105.2|4117.2|4105.2|4117.2|4105.2|4117.2|4105.2|20
1622625020000|2021-06-02 09:10:20|4118.1|4106.1|4117.8|4105.8|4118.1|4106.1|4117.8|4105.8|5
1622625030000|2021-06-02 09:10:30|4117.5|4105.5|4116.9|4104.9|4117.6|4105.6|4116.9|4104.9|12
1622625040000|2021-06-02 09:10:40|4117.2|4105.2|4116.9|4104.9|4117.2|4105.2|4116.2|4104.2|13
1622625050000|2021-06-02 09:10:50|4116.7|4104.7|4117|4105|4117|4105|4116.7|4104.7|0
1622625060000|2021-06-02 09:11:00|4116.7|4104.7|4116.4|4104.4|4116.7|4104.7|4116.4|4104.4|3
1622625070000|2021-06-02 09:11:10|4116.2|4104.2|4118.9|4106.9|4118.9|4106.9|4116.1|4104.1|16
1622625080000|2021-06-02 09:11:20|4118.8|4106.8|4120|4108|4120|4108|4118.8|4106.8|0
1622625090000|2021-06-02 09:11:30|4120.3|4108.3|4116.9|4104.9|4120.3|4108.3|4116.9|4104.9|0
1622625100000|2021-06-02 09:11:40|||||||||1
1622625110000|2021-06-02 09:11:50|4117.3|4105.3|4117.1|4105.1|4117.9|4105.9|4117.1|4105.1|3
1622625120000|2021-06-02 09:12:00|||||||||10
1622625130000|2021-06-02 09:12:10|4117.2|4105.2|4116.9|4104.9|4117.2|4105.2|4116.9|4104.9|0
1622625140000|2021-06-02 09:12:20|4116.8|4104.8|4116.9|4104.9|4116.9|4104.9|4116.8|4104.8|2
1622625150000|2021-06-02 09:12:30|4116.7|4104.7|4116.8|4104.8|4116.9|4104.9|4116.7|4104.7|5
1622625160000|2021-06-02 09:12:40|4116.7|4104.7|4114.5|4102.5|4116.7|4104.7|4114.5|4102.5|43
1622625170000|2021-06-02 09:12:50|||||||||14
1622625180000|2021-06-02 09:13:00|4114.9|4102.9|4116|4104|4116.2|4104.2|4114.7|4102.7|2
1622625190000|2021-06-02 09:13:10|4115.5|4103.5|4116|4104|4116|4104|4115.5|4103.5|0
1622625200000|2021-06-02 09:13:20|4115.7|4103.7|4115.5|4103.5|4115.7|4103.7|4115.5|4103.5|0
1622625210000|2021-06-02 09:13:30|||||||||2
1622625230000|2021-06-02 09:13:50|4114.4|4102.4|4114.4|4102.4|4114.4|4102.4|4114.4|4102.4|0
1622625240000|2021-06-02 09:14:00|4115.1|4103.1|4115.5|4103.5|4115.5|4103.5|4115.1|4103.1|0
1622625250000|2021-06-02 09:14:10|4115.7|4103.7|4115.5|4103.5|4115.7|4103.7|4115.5|4103.5|0
1622625260000|2021-06-02 09:14:20|4115.2|4103.2|4116.2|4104.2|4116.2|4104.2|4115.2|4103.2|0
1622625270000|2021-06-02 09:14:30|4116.3|4104.3|4115.4|4103.4|4116.7|4104.7|4115.4|4103.4|0
1622625280000|2021-06-02 09:14:40|4115.5|4103.5|4114.8|4102.8|4115.5|4103.5|4114.8|4102.8|0
1622625290000|2021-06-02 09:14:50|4114.4|4102.4|4114.3|4102.3|4114.4|4102.4|4114.3|4102.3|0
1622625300000|2021-06-02 09:15:00|4114.9|4102.9|4114.9|4102.9|4115.7|4103.7|4114.7|4102.7|0
1622625310000|2021-06-02 09:15:10|4115.3|4103.3|4115.1|4103.1|4115.6|4103.6|4114.6|4102.6|2
1622625320000|2021-06-02 09:15:20|4115.2|4103.2|4114.9|4102.9|4115.2|4103.2|4114.9|4102.9|0
1622625330000|2021-06-02 09:15:30|4114.7|4102.7|4114.2|4102.2|4114.7|4102.7|4114.2|4102.2|0
1622625340000|2021-06-02 09:15:40|4114.9|4102.9|4116.5|4104.5|4116.5|4104.5|4114.9|4102.9|0
1622625350000|2021-06-02 09:15:50|4116|4104|4115.4|4103.4|4116|4104|4115.4|4103.4|0
1622625360000|2021-06-02 09:16:00|4115.5|4103.5|4116|4104|4116.5|4104.5|4115.5|4103.5|0
1622625380000|2021-06-02 09:16:20|4115.6|4103.6|4115|4103|4115.6|4103.6|4115|4103|0
1622625390000|2021-06-02 09:16:30|4114.6|4102.6|4113.4|4101.4|4114.6|4102.6|4113.4|4101.4|0
1622625400000|2021-06-02 09:16:40|4113.6|4101.6|4113.6|4101.6|4113.6|4101.6|4113.4|4101.4|0
1622625420000|2021-06-02 09:17:00|4114.2|4102.2|4114.4|4102.4|4114.6|4102.6|4114.2|4102.2|0
1622625430000|2021-06-02 09:17:10|4114.1|4102.1|4113.2|4101.2|4114.1|4102.1|4113.2|4101.2|0
1622625440000|2021-06-02 09:17:20|4112.8|4100.8|4112.6|4100.6|4113.3|4101.3|4112.6|4100.6|2
1622625450000|2021-06-02 09:17:30|4112.4|4100.4|4112.4|4100.4|4112.4|4100.4|4112.4|4100.4|0
1622625460000|2021-06-02 09:17:40|4112.6|4100.6|4112.8|4100.8|4112.8|4100.8|4112.6|4100.6|0
1622625470000|2021-06-02 09:17:50|4113.2|4101.2|4113.8|4101.8|4113.8|4101.8|4113.2|4101.2|0
1622625480000|2021-06-02 09:18:00|4114|4102|4114|4102|4114|4102|4114|4102|0
1622625500000|2021-06-02 09:18:20|4114.3|4102.3|4111.2|4099.2|4114.5|4102.5|4111.2|4099.2|1
1622625520000|2021-06-02 09:18:40|4111.1|4099.1|4110.7|4098.7|4111.1|4099.1|4110.7|4098.7|2
1622625530000|2021-06-02 09:18:50|4108.5|4096.5|4105.5|4093.5|4108.5|4096.5|4105|4093|2
1622625540000|2021-06-02 09:19:00|4105.3|4093.3|4106.3|4094.3|4106.3|4094.3|4104.8|4092.8|0
1622625550000|2021-06-02 09:19:10|4106|4094|4105.3|4093.3|4106|4094|4105.3|4093.3|0
1622625560000|2021-06-02 09:19:20|4104.8|4092.8|4103.8|4091.8|4104.8|4092.8|4103.8|4091.8|0
1622625570000|2021-06-02 09:19:30|4103.1|4091.1|4102.8|4090.8|4103.3|4091.3|4102.8|4090.8|0
1622625580000|2021-06-02 09:19:40|4103.9|4091.9|4104.8|4092.8|4105.3|4093.3|4103.9|4091.9|0
1622625590000|2021-06-02 09:19:50|4104.5|4092.5|4105.2|4093.2|4105.2|4093.2|4104|4092|0
1622625600000|2021-06-02 09:20:00|4105.3|4093.3|4104.8|4092.8|4105.8|4093.8|4104.8|4092.8|0
1622625610000|2021-06-02 09:20:10|4104.5|4092.5|4104.3|4092.3|4104.5|4092.5|4104.3|4092.3|0
1622625620000|2021-06-02 09:20:20|4106.1|4094.1|4108.8|4096.8|4108.8|4096.8|4106.1|4094.1|0
1622625630000|2021-06-02 09:20:30|4109.2|4097.2|4108.4|4096.4|4109.8|4097.8|4107.1|4095.1|0
1622625640000|2021-06-02 09:20:40|4108.6|4096.6|4108.6|4096.6|4108.6|4096.6|4108.6|4096.6|0
1622625650000|2021-06-02 09:20:50|4109.1|4097.1|4109.7|4097.7|4109.8|4097.8|4109.1|4097.1|0
1622625660000|2021-06-02 09:21:00|4109.8|4097.8|4111.8|4099.8|4112.5|4100.5|4109.8|4097.8|0
1622625670000|2021-06-02 09:21:10|4111.3|4099.3|4111.8|4099.8|4111.8|4099.8|4111.3|4099.3|0
1622625680000|2021-06-02 09:21:20|4111.1|4099.1|4110.8|4098.8|4111.1|4099.1|4110.8|4098.8|0
1622625690000|2021-06-02 09:21:30|4111.5|4099.5|4113.5|4101.5|4113.5|4101.5|4111.5|4099.5|0
1622625700000|2021-06-02 09:21:40|4112.8|4100.8|4113.3|4101.3|4113.3|4101.3|4112.6|4100.6|0
1622625710000|2021-06-02 09:21:50|4113.7|4101.7|4111.3|4099.3|4113.7|4101.7|4111.3|4099.3|0
1622625720000|2021-06-02 09:22:00|4110.6|4098.6|4111.3|4099.3|4111.3|4099.3|4110.6|4098.6|0
1622625730000|2021-06-02 09:22:10|4111|4099|4112.3|4100.3|4112.7|4100.7|4110.8|4098.8|0
1622625740000|2021-06-02 09:22:20|4112.7|4100.7|4113.3|4101.3|4113.3|4101.3|4112.3|4100.3|0
1622625750000|2021-06-02 09:22:30|4113|4101|4111.3|4099.3|4113|4101|4111.3|4099.3|0
1622625760000|2021-06-02 09:22:40|4110.8|4098.8|4111.8|4099.8|4111.8|4099.8|4110.8|4098.8|0
1622625770000|2021-06-02 09:22:50|4112.3|4100.3|4109.7|4097.7|4112.3|4100.3|4109.7|4097.7|0
1622625780000|2021-06-02 09:23:00|4109.8|4097.8|4109.7|4097.7|4109.8|4097.8|4109.7|4097.7|0
1622625790000|2021-06-02 09:23:10|4110.1|4098.1|4109.7|4097.7|4110.2|4098.2|4109.7|4097.7|0
1622625800000|2021-06-02 09:23:20|4110.2|4098.2|4109.7|4097.7|4110.2|4098.2|4109.7|4097.7|0
1622625810000|2021-06-02 09:23:30|4109.8|4097.8|4110.3|4098.3|4110.3|4098.3|4109.8|4097.8|0
1622625820000|2021-06-02 09:23:40|4110|4098|4110.3|4098.3|4110.3|4098.3|4110|4098|0
1622625840000|2021-06-02 09:24:00|4110.5|4098.5|4111.5|4099.5|4111.5|4099.5|4110.5|4098.5|2
1622625850000|2021-06-02 09:24:10|4111.8|4099.8|4111|4099|4112|4100|4111|4099|0
1622625860000|2021-06-02 09:24:20|4110.8|4098.8|4110.7|4098.7|4110.8|4098.8|4110.7|4098.7|0
1622625870000|2021-06-02 09:24:30|4110.8|4098.8|4110.8|4098.8|4110.8|4098.8|4110.8|4098.8|0
1622625880000|2021-06-02 09:24:40|4110.3|4098.3|4110.3|4098.3|4110.3|4098.3|4110.3|4098.3|0
1622625890000|2021-06-02 09:24:50|4109.8|4097.8|4109.2|4097.2|4109.8|4097.8|4109.1|4097.1|0
1622625900000|2021-06-02 09:25:00|4109.1|4097.1|4110.3|4098.3|4110.3|4098.3|4109.1|4097.1|0
1622625910000|2021-06-02 09:25:10|4109.6|4097.6|4109.3|4097.3|4109.6|4097.6|4109.3|4097.3|0
1622625930000|2021-06-02 09:25:30|4109.7|4097.7|4109.6|4097.6|4110.1|4098.1|4109.5|4097.5|0
1622625940000|2021-06-02 09:25:40|4109.3|4097.3|4110.3|4098.3|4110.3|4098.3|4109.3|4097.3|0
1622625950000|2021-06-02 09:25:50|4109.8|4097.8|4109.8|4097.8|4109.8|4097.8|4109.8|4097.8|0
1622625960000|2021-06-02 09:26:00|4108.6|4096.6|4109.1|4097.1|4109.2|4097.2|4108.6|4096.6|0
1622625970000|2021-06-02 09:26:10|4108.7|4096.7|4109.2|4097.2|4109.2|4097.2|4108.6|4096.6|0
1622625980000|2021-06-02 09:26:20|4110.1|4098.1|4110.3|4098.3|4110.7|4098.7|4110.1|4098.1|0
1622625990000|2021-06-02 09:26:30|4110.8|4098.8|4110.3|4098.3|4110.8|4098.8|4110.3|4098.3|0
1622626010000|2021-06-02 09:26:50|4110.8|4098.8|4110.8|4098.8|4110.8|4098.8|4110.8|4098.8|0
1622626020000|2021-06-02 09:27:00|4110.3|4098.3|4109.8|4097.8|4110.3|4098.3|4109.8|4097.8|0
1622626030000|2021-06-02 09:27:10|4109.5|4097.5|4109.2|4097.2|4109.5|4097.5|4109.2|4097.2|0
1622626060000|2021-06-02 09:27:40|4108.4|4096.4|4109.1|4097.1|4109.1|4097.1|4108.4|4096.4|3
1622626070000|2021-06-02 09:27:50|4108.7|4096.7|4108.6|4096.6|4108.7|4096.7|4108.6|4096.6|0
1622626080000|2021-06-02 09:28:00|4108.8|4096.8|4108.7|4096.7|4109.2|4097.2|4108.7|4096.7|0
1622626090000|2021-06-02 09:28:10|4108.6|4096.6|4109.2|4097.2|4109.2|4097.2|4108.6|4096.6|0
1622626100000|2021-06-02 09:28:20|4110.3|4098.3|4112.6|4100.6|4112.6|4100.6|4110.3|4098.3|0
1622626110000|2021-06-02 09:28:30|4112.8|4100.8|4112.8|4100.8|4112.8|4100.8|4112.8|4100.8|0
1622626120000|2021-06-02 09:28:40|4112.5|4100.5|4112.3|4100.3|4112.5|4100.5|4111.7|4099.7|0
1622626130000|2021-06-02 09:28:50|4112|4100|4112.8|4100.8|4112.8|4100.8|4112|4100|0
1622626140000|2021-06-02 09:29:00|4114.9|4102.9|4113.7|4101.7|4114.9|4102.9|4113.3|4101.3|10
1622626150000|2021-06-02 09:29:10|4113.8|4101.8|4115.8|4103.8|4115.8|4103.8|4113.8|4101.8|0
1622626170000|2021-06-02 09:29:30|4115.4|4103.4|4115.4|4103.4|4115.4|4103.4|4115.4|4103.4|0
1622626180000|2021-06-02 09:29:40|4114|4102|4113.3|4101.3|4114|4102|4111.8|4099.8|0
1622626190000|2021-06-02 09:29:50|4113.8|4101.8|4114|4102|4114|4102|4113.8|4101.8|0
1622626200000|2021-06-02 09:30:00|4114.1|4102.1|4114.1|4102.1|4115.3|4103.3|4114.1|4102.1|0
1622626210000|2021-06-02 09:30:10|4114.5|4102.5|4113.5|4101.5|4114.5|4102.5|4113|4101|0
1622626220000|2021-06-02 09:30:20|4112.8|4100.8|4111.8|4099.8|4113.5|4101.5|4111.8|4099.8|0
1622626230000|2021-06-02 09:30:30|4112.6|4100.6|4111.2|4099.2|4112.6|4100.6|4111.2|4099.2|0
1622626240000|2021-06-02 09:30:40|4111.8|4099.8|4110.7|4098.7|4111.8|4099.8|4110.7|4098.7|0
1622626250000|2021-06-02 09:30:50|4110.6|4098.6|4110.1|4098.1|4110.6|4098.6|4110.1|4098.1|0
1622626260000|2021-06-02 09:31:00|4110.4|4098.4|4108.6|4096.6|4110.6|4098.6|4108.6|4096.6|10
1622626270000|2021-06-02 09:31:10|4108.4|4096.4|4108.8|4096.8|4108.8|4096.8|4107.9|4095.9|6
1622626280000|2021-06-02 09:31:20|4108.4|4096.4|4108.5|4096.5|4108.5|4096.5|4107.9|4095.9|0
1622626290000|2021-06-02 09:31:30|4109.3|4097.3|4110.2|4098.2|4110.2|4098.2|4109.3|4097.3|0
1622626300000|2021-06-02 09:31:40|4109.7|4097.7|4109.7|4097.7|4109.7|4097.7|4109.7|4097.7|0
1622626310000|2021-06-02 09:31:50|4109.5|4097.5|4110.2|4098.2|4110.2|4098.2|4109.5|4097.5|0
1622626320000|2021-06-02 09:32:00|4110.5|4098.5|4109|4097|4110.5|4098.5|4109|4097|0
1622626330000|2021-06-02 09:32:10|4109.4|4097.4|4111|4099|4111|4099|4109|4097|0
1622626340000|2021-06-02 09:32:20|4110.7|4098.7|4109.7|4097.7|4110.7|4098.7|4109.5|4097.5|0
1622626350000|2021-06-02 09:32:30|4110|4098|4111.5|4099.5|4112.2|4100.2|4110|4098|0
1622626360000|2021-06-02 09:32:40|4111.2|4099.2|4112.2|4100.2|4112.2|4100.2|4110.5|4098.5|0
1622626370000|2021-06-02 09:32:50|4110.5|4098.5|4110.7|4098.7|4111.2|4099.2|4110.5|4098.5|0
1622626390000|2021-06-02 09:33:10|4110|4098|4109.2|4097.2|4110|4098|4109.2|4097.2|0
1622626410000|2021-06-02 09:33:30|4108.5|4096.5|4109.7|4097.7|4109.7|4097.7|4108.5|4096.5|0
1622626420000|2021-06-02 09:33:40|4110.2|4098.2|4111.2|4099.2|4111.2|4099.2|4110.2|4098.2|0
1622626440000|2021-06-02 09:34:00|4112.2|4100.2|4112.2|4100.2|4112.2|4100.2|4112.2|4100.2|0
1622626450000|2021-06-02 09:34:10|4112.7|4100.7|4113.2|4101.2|4113.2|4101.2|4112.7|4100.7|0
1622626460000|2021-06-02 09:34:20|4112.8|4100.8|4112.2|4100.2|4112.8|4100.8|4112.2|4100.2|2
1622626470000|2021-06-02 09:34:30|4112.5|4100.5|4112.7|4100.7|4112.7|4100.7|4112.5|4100.5|0
1622626480000|2021-06-02 09:34:40|4113.2|4101.2|4114.2|4102.2|4114.2|4102.2|4113.2|4101.2|0
1622626490000|2021-06-02 09:34:50|4113.8|4101.8|4113.7|4101.7|4113.8|4101.8|4113.7|4101.7|0
1622626510000|2021-06-02 09:35:10|4114|4102|4114.9|4102.9|4114.9|4102.9|4114|4102|8
1622626520000|2021-06-02 09:35:20|4115.1|4103.1|4115.4|4103.4|4115.5|4103.5|4115.1|4103.1|2
1622626530000|2021-06-02 09:35:30|4115.3|4103.3|4112.9|4100.9|4115.3|4103.3|4112.9|4100.9|1
1622626550000|2021-06-02 09:35:50|4112.5|4100.5|4112.6|4100.6|4112.6|4100.6|4112.3|4100.3|0
1622626560000|2021-06-02 09:36:00|4112.8|4100.8|4113.2|4101.2|4113.3|4101.3|4111.9|4099.9|0
1622626570000|2021-06-02 09:36:10|4112.7|4100.7|4112.5|4100.5|4112.7|4100.7|4112.5|4100.5|0
1622626580000|2021-06-02 09:36:20|||||||||1
1622626600000|2021-06-02 09:36:40|4112|4100|4109.9|4097.9|4112|4100|4109.9|4097.9|7
1622626610000|2021-06-02 09:36:50|4110.2|4098.2|4109.9|4097.9|4110.5|4098.5|4109.9|4097.9|4
1622626620000|2021-06-02 09:37:00|4110.3|4098.3|4108.8|4096.8|4110.5|4098.5|4108.8|4096.8|6
1622626630000|2021-06-02 09:37:10|4109.2|4097.2|4109.2|4097.2|4109.2|4097.2|4109.2|4097.2|0
1622626640000|2021-06-02 09:37:20|4109.8|4097.8|4112|4100|4112|4100|4109.8|4097.8|10
1622626650000|2021-06-02 09:37:30|4112.3|4100.3|4112.3|4100.3|4112.3|4100.3|4112.3|4100.3|3
1622626670000|2021-06-02 09:37:50|4112|4100|4112|4100|4112|4100|4112|4100|8
1622626680000|2021-06-02 09:38:00|4111.5|4099.5|4110.8|4098.8|4111.5|4099.5|4110.8|4098.8|0
1622626690000|2021-06-02 09:38:10|4111.2|4099.2|4111.5|4099.5|4111.5|4099.5|4111.2|4099.2|0
1622626710000|2021-06-02 09:38:30|4112.5|4100.5|4111.3|4099.3|4113|4101|4111.3|4099.3|0
1622626720000|2021-06-02 09:38:40|4110.8|4098.8|4114.1|4102.1|4114.1|4102.1|4110.2|4098.2|1
1622626740000|2021-06-02 09:39:00|4114.2|4102.2|4116|4104|4116|4104|4114.2|4102.2|9
1622626750000|2021-06-02 09:39:10|4116.2|4104.2|4117|4105|4117.6|4105.6|4116.2|4104.2|15
1622626760000|2021-06-02 09:39:20|4120.3|4108.3|4121|4109|4121.7|4109.7|4118.9|4106.9|34
1622626770000|2021-06-02 09:39:30|4120.9|4108.9|4123.9|4111.9|4124.2|4112.2|4120.9|4108.9|6
1622626780000|2021-06-02 09:39:40|4123.5|4111.5|4124.4|4112.4|4124.4|4112.4|4122.9|4110.9|4
1622626790000|2021-06-02 09:39:50|4124.7|4112.7|4122.5|4110.5|4124.7|4112.7|4122.4|4110.4|4
1622626800000|2021-06-02 09:40:00|4123.4|4111.4|4124.4|4112.4|4124.5|4112.5|4123.4|4111.4|2
1622626810000|2021-06-02 09:40:10|4124.5|4112.5|4124.9|4112.9|4124.9|4112.9|4124.5|4112.5|1
1622626820000|2021-06-02 09:40:20|4125.4|4113.4|4132.2|4120.2|4132.2|4120.2|4124.2|4112.2|11
1622626830000|2021-06-02 09:40:30|4130.8|4118.8|4130.2|4118.2|4131.1|4119.1|4128.5|4116.5|0
1622626840000|2021-06-02 09:40:40|4130.4|4118.4|4130.2|4118.2|4131.1|4119.1|4130|4118|0
1622626850000|2021-06-02 09:40:50|4129.5|4117.5|4132|4120|4132.2|4120.2|4129.5|4117.5|2
1622626860000|2021-06-02 09:41:00|4131.7|4119.7|4128.6|4116.6|4131.7|4119.7|4128.6|4116.6|0
1622626870000|2021-06-02 09:41:10|4129|4117|4132.2|4120.2|4132.2|4120.2|4129|4117|3
1622626880000|2021-06-02 09:41:20|4131.5|4119.5|4132.7|4120.7|4132.7|4120.7|4131|4119|18
1622626890000|2021-06-02 09:41:30|4132.8|4120.8|4132.5|4120.5|4132.8|4120.8|4132|4120|0
1622626900000|2021-06-02 09:41:40|4133.1|4121.1|4132.7|4120.7|4133.1|4121.1|4132.7|4120.7|0
1622626910000|2021-06-02 09:41:50|4132.3|4120.3|4131.8|4119.8|4132.3|4120.3|4131.8|4119.8|14
1622626920000|2021-06-02 09:42:00|4131.1|4119.1|4129.7|4117.7|4131.1|4119.1|4129.5|4117.5|1
1622626930000|2021-06-02 09:42:10|4130.1|4118.1|4131|4119|4131|4119|4129.6|4117.6|6
1622626940000|2021-06-02 09:42:20|4131.2|4119.2|4131.6|4119.6|4131.6|4119.6|4131.2|4119.2|0
1622626950000|2021-06-02 09:42:30|4131.5|4119.5|4131.5|4119.5|4131.5|4119.5|4131.5|4119.5|0
1622626960000|2021-06-02 09:42:40|4131.6|4119.6|4135.2|4123.2|4136.9|4124.9|4131.6|4119.6|10
1622626970000|2021-06-02 09:42:50|4135.3|4123.3|4139.5|4127.5|4140|4128|4135.3|4123.3|20
1622626980000|2021-06-02 09:43:00|4140|4128|4140.7|4128.7|4140.7|4128.7|4139|4127|23
1622626990000|2021-06-02 09:43:10|4141|4129|4139.2|4127.2|4141|4129|4138.7|4126.7|4
1622627000000|2021-06-02 09:43:20|4138.1|4126.1|4139.2|4127.2|4139.2|4127.2|4137.6|4125.6|0
1622627020000|2021-06-02 09:43:40|4138.7|4126.7|4139.2|4127.2|4139.2|4127.2|4138.7|4126.7|0
1622627030000|2021-06-02 09:43:50|4139.7|4127.7|4140.9|4128.9|4141.7|4129.7|4139.7|4127.7|0
1622627040000|2021-06-02 09:44:00|4139.7|4127.7|4135.4|4123.4|4139.7|4127.7|4135.4|4123.4|0
1622627050000|2021-06-02 09:44:10|4137.7|4125.7|4133.2|4121.2|4137.9|4125.9|4133.2|4121.2|2
1622627060000|2021-06-02 09:44:20|4132.9|4120.9|4135.6|4123.6|4135.6|4123.6|4132.9|4120.9|0
1622627070000|2021-06-02 09:44:30|4135.2|4123.2|4136|4124|4136|4124|4134.7|4122.7|0
1622627080000|2021-06-02 09:44:40|4135.5|4123.5|4135.2|4123.2|4135.7|4123.7|4135.2|4123.2|5
1622627090000|2021-06-02 09:44:50|4136.2|4124.2|4136.3|4124.3|4136.3|4124.3|4136.2|4124.2|0
1622627100000|2021-06-02 09:45:00|4136.5|4124.5|4135.8|4123.8|4136.5|4124.5|4135.7|4123.7|0
1622627110000|2021-06-02 09:45:10|4136.2|4124.2|4136.5|4124.5|4136.5|4124.5|4135.8|4123.8|0
1622627120000|2021-06-02 09:45:20|4136|4124|4136.5|4124.5|4136.5|4124.5|4136|4124|0
1622627130000|2021-06-02 09:45:30|4136.8|4124.8|4136.8|4124.8|4136.8|4124.8|4136.8|4124.8|0
1622627140000|2021-06-02 09:45:40|4137.3|4125.3|4139|4127|4139.5|4127.5|4137.3|4125.3|0
1622627150000|2021-06-02 09:45:50|4137.5|4125.5|4138.3|4126.3|4138.8|4126.8|4137.5|4125.5|0
1622627160000|2021-06-02 09:46:00|4138|4126|4138.2|4126.2|4138.3|4126.3|4138|4126|13
1622627170000|2021-06-02 09:46:10|4137.8|4125.8|4138|4126|4138.5|4126.5|4137.7|4125.7|0
1622627180000|2021-06-02 09:46:20|4137.2|4125.2|4136.3|4124.3|4137.2|4125.2|4136.3|4124.3|0
1622627190000|2021-06-02 09:46:30|4137|4125|4136.8|4124.8|4137.2|4125.2|4136.8|4124.8|10
1622627200000|2021-06-02 09:46:40|4137|4125|4136.8|4124.8|4137.3|4125.3|4136.2|4124.2|9
1622627210000|2021-06-02 09:46:50|4136.5|4124.5|4139.5|4127.5|4139.5|4127.5|4135.6|4123.6|1
1622627220000|2021-06-02 09:47:00|4139.4|4127.4|4141.2|4129.2|4141.2|4129.2|4138.1|4126.1|3
1622627230000|2021-06-02 09:47:10|4141.7|4129.7|4141.4|4129.4|4142.7|4130.7|4141.1|4129.1|0
1622627240000|2021-06-02 09:47:20|4142.1|4130.1|4145.4|4133.4|4145.4|4133.4|4140.7|4128.7|15
1622627250000|2021-06-02 09:47:30|4144.9|4132.9|4145.9|4133.9|4145.9|4133.9|4144.9|4132.9|4
1622627260000|2021-06-02 09:47:40|4145.5|4133.5|4143.5|4131.5|4145.5|4133.5|4143.5|4131.5|13
1622627270000|2021-06-02 09:47:50|4143.9|4131.9|4143|4131|4144.2|4132.2|4143|4131|5
1622627280000|2021-06-02 09:48:00|4143.7|4131.7|4143.4|4131.4|4144.8|4132.8|4143.4|4131.4|5
1622627290000|2021-06-02 09:48:10|4142.4|4130.4|4142.5|4130.5|4143|4131|4141.9|4129.9|1
1622627300000|2021-06-02 09:48:20|4142.2|4130.2|4141.9|4129.9|4142.2|4130.2|4141.9|4129.9|0
1622627310000|2021-06-02 09:48:30|4141.1|4129.1|4140.3|4128.3|4141.6|4129.6|4140.3|4128.3|0
1622627320000|2021-06-02 09:48:40|4140.4|4128.4|4140.7|4128.7|4140.7|4128.7|4140.4|4128.4|18
1622627330000|2021-06-02 09:48:50|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|4140.2|4128.2|4
1622627340000|2021-06-02 09:49:00|4139.7|4127.7|4139.9|4127.9|4139.9|4127.9|4139.7|4127.7|1
1622627350000|2021-06-02 09:49:10|4141|4129|4141.2|4129.2|4141.2|4129.2|4141|4129|5
1622627360000|2021-06-02 09:49:20|4141.7|4129.7|4141.9|4129.9|4141.9|4129.9|4141.7|4129.7|0
1622627370000|2021-06-02 09:49:30|4142.1|4130.1|4142.4|4130.4|4142.4|4130.4|4142.1|4130.1|0
1622627380000|2021-06-02 09:49:40|4142.2|4130.2|4142.2|4130.2|4142.2|4130.2|4142.2|4130.2|0
1622627390000|2021-06-02 09:49:50|4142.4|4130.4|4142.5|4130.5|4142.5|4130.5|4142.4|4130.4|3
1622627400000|2021-06-02 09:50:00|4142.2|4130.2|4143|4131|4143|4131|4142.2|4130.2|3
1622627410000|2021-06-02 09:50:10|4143.3|4131.3|4145.4|4133.4|4145.7|4133.7|4143.3|4131.3|1
1622627420000|2021-06-02 09:50:20|4145.5|4133.5|4146.4|4134.4|4147.7|4135.7|4145.5|4133.5|2
1622627430000|2021-06-02 09:50:30|4146|4134|4147.4|4135.4|4147.4|4135.4|4145.4|4133.4|0
1622627440000|2021-06-02 09:50:40|4147|4135|4146.2|4134.2|4147.5|4135.5|4146.2|4134.2|4
1622627450000|2021-06-02 09:50:50|4145.7|4133.7|4149|4137|4149|4137|4145.7|4133.7|6
1622627460000|2021-06-02 09:51:00|4149.7|4137.7|4149.4|4137.4|4150.3|4138.3|4148.9|4136.9|2
1622627470000|2021-06-02 09:51:10|4149.7|4137.7|4150.4|4138.4|4150.9|4138.9|4148.9|4136.9|0
1622627480000|2021-06-02 09:51:20|4150.7|4138.7|4152.1|4140.1|4152.7|4140.7|4150.7|4138.7|1
1622627490000|2021-06-02 09:51:30|4150|4138|4149.5|4137.5|4150|4138|4149.4|4137.4|4
1622627500000|2021-06-02 09:51:40|4149.4|4137.4|4146.9|4134.9|4149.4|4137.4|4146.4|4134.4|10
1622627510000|2021-06-02 09:51:50|4147.2|4135.2|4148.2|4136.2|4148.7|4136.7|4147.2|4135.2|0
1622627520000|2021-06-02 09:52:00|4147.6|4135.6|4148.7|4136.7|4148.7|4136.7|4147.1|4135.1|0
1622627530000|2021-06-02 09:52:10|4149|4137|4146.9|4134.9|4149.6|4137.6|4146.9|4134.9|14
1622627540000|2021-06-02 09:52:20|||||||||3
1622627550000|2021-06-02 09:52:30|4146.5|4134.5|4146|4134|4146.8|4134.8|4146|4134|2
1622627560000|2021-06-02 09:52:40|4145.4|4133.4|4143.6|4131.6|4145.4|4133.4|4143.6|4131.6|4
1622627570000|2021-06-02 09:52:50|4143.4|4131.4|4144.5|4132.5|4144.6|4132.6|4143.4|4131.4|20
1622627580000|2021-06-02 09:53:00|4144.2|4132.2|4145.4|4133.4|4145.4|4133.4|4143.7|4131.7|0
1622627590000|2021-06-02 09:53:10|4144.2|4132.2|4144.4|4132.4|4144.9|4132.9|4144.2|4132.2|0
1622627600000|2021-06-02 09:53:20|4141.9|4129.9|4142.6|4130.6|4142.7|4130.7|4141.9|4129.9|13
1622627610000|2021-06-02 09:53:30|4141.9|4129.9|4141.8|4129.8|4141.9|4129.9|4141.2|4129.2|2
1622627620000|2021-06-02 09:53:40|4141.3|4129.3|4141.7|4129.7|4143.3|4131.3|4141.2|4129.2|18
1622627630000|2021-06-02 09:53:50|4142.4|4130.4|4141.9|4129.9|4143.1|4131.1|4141.9|4129.9|2
1622627640000|2021-06-02 09:54:00|4141.1|4129.1|4145.2|4133.2|4145.2|4133.2|4141|4129|4
1622627650000|2021-06-02 09:54:10|4144.9|4132.9|4145.2|4133.2|4145.2|4133.2|4144.9|4132.9|0
1622627660000|2021-06-02 09:54:20|4145.1|4133.1|4145.2|4133.2|4145.4|4133.4|4144.7|4132.7|0
1622627670000|2021-06-02 09:54:30|4144.9|4132.9|4141.5|4129.5|4144.9|4132.9|4141.5|4129.5|1
1622627680000|2021-06-02 09:54:40|4140.9|4128.9|4140.9|4128.9|4140.9|4128.9|4140.8|4128.8|1
1622627690000|2021-06-02 09:54:50|||||||||10
1622627700000|2021-06-02 09:55:00|4141.2|4129.2|4141|4129|4141.2|4129.2|4140.6|4128.6|0
1622627710000|2021-06-02 09:55:10|4140.6|4128.6|4140.3|4128.3|4140.6|4128.6|4140.3|4128.3|3
1622627720000|2021-06-02 09:55:20|4140.7|4128.7|4141.4|4129.4|4141.4|4129.4|4140.7|4128.7|7
1622627730000|2021-06-02 09:55:30|4140.9|4128.9|4141.5|4129.5|4141.5|4129.5|4140.9|4128.9|0
1622627740000|2021-06-02 09:55:40|4141.1|4129.1|4140.7|4128.7|4141.1|4129.1|4140.7|4128.7|22
1622627750000|2021-06-02 09:55:50|4141.1|4129.1|4139.8|4127.8|4142.3|4130.3|4139.8|4127.8|4
1622627760000|2021-06-02 09:56:00|4140.3|4128.3|4139.2|4127.2|4140.6|4128.6|4138.7|4126.7|10
1622627770000|2021-06-02 09:56:10|4137.9|4125.9|4137.1|4125.1|4138.9|4126.9|4137.1|4125.1|7
1622627780000|2021-06-02 09:56:20|4136.9|4124.9|4136.7|4124.7|4137.9|4125.9|4136.7|4124.7|0
1622627790000|2021-06-02 09:56:30|4137.1|4125.1|4139.3|4127.3|4139.3|4127.3|4137.1|4125.1|4
1622627800000|2021-06-02 09:56:40|4138.6|4126.6|4138|4126|4138.6|4126.6|4138|4126|1
1622627810000|2021-06-02 09:56:50|4138.4|4126.4|4137.9|4125.9|4138.8|4126.8|4137.9|4125.9|64
1622627820000|2021-06-02 09:57:00|4138.6|4126.6|4137.6|4125.6|4138.6|4126.6|4137.6|4125.6|0
1622627830000|2021-06-02 09:57:10|4137.9|4125.9|4137.7|4125.7|4138.1|4126.1|4137.7|4125.7|2
1622627840000|2021-06-02 09:57:20|4138.1|4126.1|4138.2|4126.2|4138.2|4126.2|4138.1|4126.1|2
1622627850000|2021-06-02 09:57:30|4137.9|4125.9|4137.9|4125.9|4137.9|4125.9|4137.9|4125.9|0
1622627860000|2021-06-02 09:57:40|4136.8|4124.8|4137.1|4125.1|4137.1|4125.1|4136.8|4124.8|5
1622627870000|2021-06-02 09:57:50|4136.6|4124.6|4136.6|4124.6|4136.6|4124.6|4136.6|4124.6|5
1622627880000|2021-06-02 09:58:00|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|0
1622627890000|2021-06-02 09:58:10|4136.2|4124.2|4137.1|4125.1|4137.1|4125.1|4136.2|4124.2|3
1622627900000|2021-06-02 09:58:20|4137|4125|4136.8|4124.8|4137|4125|4136.8|4124.8|10
1622627930000|2021-06-02 09:58:50|4137.1|4125.1|4136.1|4124.1|4137.1|4125.1|4135.5|4123.5|16
1622627940000|2021-06-02 09:59:00|4135.8|4123.8|4135.9|4123.9|4136.1|4124.1|4135.8|4123.8|16
1622627950000|2021-06-02 09:59:10|4136.3|4124.3|4135|4123|4136.4|4124.4|4134.1|4122.1|7
1622627960000|2021-06-02 09:59:20|4134|4122|4134|4122|4134.3|4122.3|4133.5|4121.5|0
1622627970000|2021-06-02 09:59:30|4133.6|4121.6|4134.1|4122.1|4134.4|4122.4|4133.5|4121.5|15
1622627980000|2021-06-02 09:59:40|4133.9|4121.9|4134.8|4122.8|4135.5|4123.5|4133.5|4121.5|40
1622627990000|2021-06-02 09:59:50|4134|4122|4136.3|4124.3|4136.3|4124.3|4133.1|4121.1|9
1622687400000|2021-06-03 02:30:00|4297|4277|4297.8|4277.8|4297.8|4278.8|4294.8|4276|0
1622687410000|2021-06-03 02:30:10|4298.2|4278.2|4293.3|4273.3|4298.2|4281.5|4291.7|4272.5|0
1622687420000|2021-06-03 02:30:20|4292.3|4272.3|4290.3|4274.3|4306.6|4292.9|4285.8|4272.2|4
1622687430000|2021-06-03 02:30:30|4287.6|4275.6|4277.7|4265.7|4287.6|4275.6|4276.8|4261.7|3
1622687440000|2021-06-03 02:30:40|4277.5|4265.5|4277.4|4261.4|4278.9|4265.6|4277.1|4257.8|0
1622687450000|2021-06-03 02:30:50|4274.2|4262.2|4276.8|4260.8|4277.6|4262.4|4274.2|4260.2|0
1622687460000|2021-06-03 02:31:00|4276.9|4260.9|4276.9|4264.9|4278.4|4264.9|4275.9|4260.9|0
1622687470000|2021-06-03 02:31:10|4276.6|4264.6|4275.4|4263.4|4276.6|4264.6|4275.4|4263.4|0
1622687480000|2021-06-03 02:31:20|4275.7|4263.7|4274.3|4262.3|4275.7|4263.7|4274.3|4262.3|0
1622687490000|2021-06-03 02:31:30|4274.9|4262.9|4270.9|4258.9|4274.9|4262.9|4270.6|4258.6|7
1622687500000|2021-06-03 02:31:40|4270.6|4250.6|4263.7|4243.7|4270.6|4253|4262.5|4242.5|14
1622687510000|2021-06-03 02:31:50|4288.4|4268.4|4281|4261|4293.2|4273.2|4273|4253|2
1622687520000|2021-06-03 02:32:00|4279|4259|4275.6|4259.6|4279|4259.6|4272.8|4252.8|1
1622687530000|2021-06-03 02:32:10|4274.8|4258.8|4274.9|4258.9|4275.1|4260.6|4272.1|4258.8|0
1622687540000|2021-06-03 02:32:20|4275.1|4259.1|4273.1|4257.1|4275.4|4259.1|4273.1|4255.1|3
1622687550000|2021-06-03 02:32:30|4272|4256|4267.9|4255.9|4272|4258.7|4267.6|4255.6|1
1622687560000|2021-06-03 02:32:40|4267.6|4255.6|4270|4258|4270|4258|4267.6|4255.6|3
1622687570000|2021-06-03 02:32:50|4270.3|4258.3|4270.9|4254.9|4270.9|4258.3|4267.4|4254.6|22
1622687580000|2021-06-03 02:33:00|4268.6|4256.6|4271.7|4259.7|4271.7|4259.7|4268.6|4256.6|9
1622687590000|2021-06-03 02:33:10|4271.6|4259.6|4272.5|4256.5|4272.5|4259.7|4271.1|4255.2|7
1622687600000|2021-06-03 02:33:20|4272|4256|4271.3|4255.3|4272|4256.7|4268.2|4254.7|3
1622687610000|2021-06-03 02:33:30|4269.1|4257.1|4271.3|4255.3|4271.8|4257.1|4269.1|4255.3|0
1622687620000|2021-06-03 02:33:40|4271.5|4255.5|4267.6|4255.6|4271.8|4255.8|4265.6|4253.6|4
1622687630000|2021-06-03 02:33:50|4266|4254|4266.2|4254.2|4267.7|4255.7|4264.8|4252.8|1
1622687640000|2021-06-03 02:34:00|4265.5|4253.5|4265.3|4253.3|4265.5|4253.5|4265|4253|3
1622687650000|2021-06-03 02:34:10|4265.7|4253.7|4266.1|4254.1|4266.6|4254.6|4265.7|4253.7|2
1622687660000|2021-06-03 02:34:20|4265.6|4253.6|4265.2|4253.2|4265.6|4253.6|4265|4253|1
1622687670000|2021-06-03 02:34:30|4266.2|4254.2|4267|4255|4267|4255|4266.1|4254.1|2
1622687680000|2021-06-03 02:34:40|4272.1|4256.1|4270.9|4254.9|4272.1|4256.1|4270.9|4254.9|1
1622687690000|2021-06-03 02:34:50|4268.6|4256.6|4267.4|4255.4|4268.6|4256.6|4267.4|4255.4|0
1622687700000|2021-06-03 02:35:00|4267.1|4255.1|4263|4251|4267.1|4255.1|4263|4251|3
1622687710000|2021-06-03 02:35:10|4262.8|4250.8|4263.6|4247.6|4263.6|4250.8|4259.2|4247.1|8
1622687720000|2021-06-03 02:35:20|4264.1|4248.1|4257.5|4245.5|4264.1|4248.6|4255.6|4243.6|0
1622687730000|2021-06-03 02:35:30|4256.9|4244.9|4258.3|4246.3|4258.6|4246.6|4256.9|4244.9|7
1622687740000|2021-06-03 02:35:40|4258|4246|4258.1|4246.1|4258.1|4246.1|4254.6|4242.6|10
1622687750000|2021-06-03 02:35:50|4258.2|4246.2|4258.2|4246.2|4258.2|4246.2|4258.2|4246.2|0
1622687760000|2021-06-03 02:36:00|4258.1|4246.1|4256.2|4244.2|4258.1|4246.1|4255.9|4243.9|3
1622687770000|2021-06-03 02:36:10|4256.7|4244.7|4256.9|4244.9|4256.9|4244.9|4256.6|4244.6|1
1622687780000|2021-06-03 02:36:20|4256.7|4244.7|4258.9|4246.9|4258.9|4246.9|4256.6|4244.6|0
1622687790000|2021-06-03 02:36:30|4258.2|4246.2|4258.2|4246.2|4258.2|4246.2|4258.2|4246.2|0
1622687800000|2021-06-03 02:36:40|4256.1|4244.1|4255|4243|4256.1|4244.1|4255|4243|13
1622687810000|2021-06-03 02:36:50|4254.7|4242.7|4254.7|4242.7|4255|4243|4254.7|4242.7|0
1622687820000|2021-06-03 02:37:00|4254|4242|4252.5|4240.5|4254|4242|4252.5|4240.5|0
1622687830000|2021-06-03 02:37:10|4252.9|4240.9|4253.3|4241.3|4253.4|4241.4|4252.5|4240.5|0
1622687840000|2021-06-03 02:37:20|4254.5|4238.5|4250.8|4238.8|4254.5|4239.5|4250.8|4237.2|0
1622687850000|2021-06-03 02:37:30|4250.5|4238.5|4250.8|4238.8|4251|4239|4250.3|4238.3|0
1622687860000|2021-06-03 02:37:40|4250.7|4238.7|4251.2|4239.2|4252.3|4239.2|4250.2|4236.3|0
1622687870000|2021-06-03 02:37:50|4251|4239|4251.2|4239.2|4251.2|4239.2|4250.7|4238.7|0
1622687890000|2021-06-03 02:38:10|4251.3|4239.3|4252.8|4240.8|4253.1|4241.1|4251.3|4239.3|0
1622687900000|2021-06-03 02:38:20|4253.1|4241.1|4254.1|4242.1|4254.4|4242.4|4253.1|4241.1|0
1622687910000|2021-06-03 02:38:30|4254.8|4242.8|4254.8|4242.8|4254.8|4242.8|4254.8|4242.8|1
1622687920000|2021-06-03 02:38:40|4255|4243|4255|4243|4255|4243|4255|4243|0
1622687930000|2021-06-03 02:38:50|4255.3|4243.3|4255.3|4243.3|4255.3|4243.3|4255.3|4243.3|0
1622687940000|2021-06-03 02:39:00|4255.8|4243.8|4255.5|4243.5|4255.8|4243.8|4255.5|4243.5|0
1622687950000|2021-06-03 02:39:10|4255.3|4243.3|4255.3|4243.3|4255.3|4243.3|4255.3|4243.3|0
1622687960000|2021-06-03 02:39:20|4255.5|4243.5|4255.5|4243.5|4255.5|4243.5|4255.5|4243.5|0
1622687990000|2021-06-03 02:39:50|4254.9|4242.9|4252.7|4240.7|4254.9|4242.9|4252.7|4240.7|1
1622688000000|2021-06-03 02:40:00|4253.1|4241.1|4248|4236|4253.1|4241.1|4248|4236|7
1622688010000|2021-06-03 02:40:10|4247.5|4235.5|4243.6|4231.6|4247.5|4235.5|4243.1|4231.1|19
1622688020000|2021-06-03 02:40:20|4243.1|4231.1|4249|4237|4250.8|4237|4243|4231|1
1622688030000|2021-06-03 02:40:30|4251.3|4235.3|4253.2|4241.2|4253.7|4241.7|4250|4235.3|16
1622688040000|2021-06-03 02:40:40|4252.9|4240.9|4254.6|4242.6|4254.6|4242.6|4252.5|4240.5|3
1622688050000|2021-06-03 02:40:50|4254.5|4242.5|4255.2|4243.2|4255.5|4243.5|4254.3|4242.3|5
1622688060000|2021-06-03 02:41:00|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|1
1622688070000|2021-06-03 02:41:10|4255.3|4243.3|4256.5|4244.5|4257|4245|4255.3|4243.3|2
1622688080000|2021-06-03 02:41:20|4257|4245|4258.2|4246.2|4258.2|4246.2|4256.5|4244.5|5
1622688090000|2021-06-03 02:41:30|4258.9|4246.9|4260.2|4248.2|4260.2|4248.2|4258.9|4246.9|0
1622688110000|2021-06-03 02:41:50|4260.6|4248.6|4261.9|4249.9|4261.9|4249.9|4260.2|4248.2|4
1622688120000|2021-06-03 02:42:00|4261.7|4249.7|4263|4251|4263|4251|4261.7|4249.7|6
1622688130000|2021-06-03 02:42:10|4262.5|4250.5|4263.4|4251.4|4263.4|4251.4|4262.5|4250.5|2
1622688140000|2021-06-03 02:42:20|4263.5|4251.5|4263.9|4251.9|4264|4252|4263.2|4251.2|0
1622688150000|2021-06-03 02:42:30|4264.2|4252.2|4266.5|4254.5|4266.5|4254.5|4264.2|4252.2|11
1622688160000|2021-06-03 02:42:40|4266.2|4254.2|4265.5|4253.5|4266.9|4254.9|4265.5|4253.5|1
1622688170000|2021-06-03 02:42:50|4265.9|4253.9|4267.5|4255.5|4267.5|4255.5|4265.9|4253.9|0
1622688180000|2021-06-03 02:43:00|4267.9|4255.9|4263.5|4251.5|4268.5|4256.5|4263.5|4251.5|0
1622688190000|2021-06-03 02:43:10|4263|4251|4260.4|4248.4|4263|4251|4260.4|4248.4|0
1622688200000|2021-06-03 02:43:20|4261.9|4249.9|4263|4251|4263.4|4251.4|4261.9|4249.9|0
1622688210000|2021-06-03 02:43:30|4262.9|4250.9|4262.4|4250.4|4262.9|4250.9|4261.9|4249.9|0
1622688220000|2021-06-03 02:43:40|4261.9|4249.9|4263.4|4251.4|4263.4|4251.4|4261.9|4249.9|22
1622688230000|2021-06-03 02:43:50|4263.8|4251.8|4260.7|4248.7|4264.1|4252.1|4260.7|4248.7|26
1622688240000|2021-06-03 02:44:00|4260.5|4248.5|4259.7|4247.7|4260.5|4248.5|4259.7|4247.7|53
1622688250000|2021-06-03 02:44:10|4259.5|4247.5|4258.8|4246.8|4259.5|4247.5|4258.8|4246.8|11
1622688260000|2021-06-03 02:44:20|4258.5|4246.5|4258.5|4246.5|4258.5|4246.5|4258.5|4246.5|1
1622688270000|2021-06-03 02:44:30|4258.7|4246.7|4259|4247|4259|4247|4258.5|4246.5|0
1622688280000|2021-06-03 02:44:40|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|0
1622688290000|2021-06-03 02:44:50|4260|4248|4261|4249|4261|4249|4260|4248|5
1622688300000|2021-06-03 02:45:00|4261.3|4249.3|4262.7|4250.7|4262.7|4250.7|4261.3|4249.3|0
1622688310000|2021-06-03 02:45:10|4262.6|4250.6|4263.1|4251.1|4263.1|4251.1|4262.6|4250.6|0
1622688320000|2021-06-03 02:45:20|4262.8|4250.8|4262.8|4250.8|4262.8|4250.8|4262.8|4250.8|0
1622688330000|2021-06-03 02:45:30|4262.7|4250.7|4261.1|4249.1|4262.7|4250.7|4261.1|4249.1|0
1622688340000|2021-06-03 02:45:40|4261.3|4249.3|4259|4247|4261.3|4249.3|4259|4247|0
1622688350000|2021-06-03 02:45:50|4258.5|4246.5|4257.5|4245.5|4258.5|4246.5|4257.2|4245.2|0
1622688360000|2021-06-03 02:46:00|4257.7|4245.7|4257.2|4245.2|4257.8|4245.8|4257.2|4245.2|0
1622688370000|2021-06-03 02:46:10|4256.8|4244.8|4256.3|4244.3|4256.8|4244.8|4255.5|4243.5|0
1622688380000|2021-06-03 02:46:20|4255.7|4243.7|4256.8|4244.8|4256.8|4244.8|4255.7|4243.7|0
1622688390000|2021-06-03 02:46:30|4257|4245|4260|4248|4260|4248|4256.8|4244.8|0
1622688400000|2021-06-03 02:46:40|4259.5|4247.5|4258.7|4246.7|4259.5|4247.5|4258.7|4246.7|0
1622688410000|2021-06-03 02:46:50|4257.5|4245.5|4258|4246|4258|4246|4257.5|4245.5|0
1622688420000|2021-06-03 02:47:00|4257.6|4245.6|4255.8|4243.8|4257.6|4245.6|4255.8|4243.8|0
1622688430000|2021-06-03 02:47:10|4256.2|4244.2|4254.5|4242.5|4256.3|4244.3|4254.1|4242.1|0
1622688440000|2021-06-03 02:47:20|4253.8|4241.8|4251.8|4239.8|4253.8|4241.8|4251.8|4239.8|0
1622688450000|2021-06-03 02:47:30|4251.2|4239.2|4241.5|4229.5|4251.5|4239.5|4241.5|4229.5|3
1622688460000|2021-06-03 02:47:40|4243.8|4231.8|4244.3|4232.3|4244.5|4232.5|4243.5|4231.5|0
1622688470000|2021-06-03 02:47:50|4244|4232|4244.8|4232.8|4245.5|4233.5|4243.2|4231.2|0
1622688480000|2021-06-03 02:48:00|4244.3|4232.3|4246.5|4234.5|4246.5|4234.5|4244.3|4232.3|1
1622688490000|2021-06-03 02:48:10|4246.1|4234.1|4245.5|4233.5|4246.8|4234.8|4245.5|4233.5|1
1622688500000|2021-06-03 02:48:20|4245|4233|4251|4239|4252.8|4239|4245|4233|0
1622688510000|2021-06-03 02:48:30|4250.8|4238.8|4250.6|4238.6|4250.8|4238.8|4250.3|4238.3|0
1622688520000|2021-06-03 02:48:40|4250.3|4238.3|4253.3|4241.3|4253.3|4241.3|4250.3|4238.3|0
1622688530000|2021-06-03 02:48:50|4253.8|4241.8|4252.6|4240.6|4254|4242|4252.6|4240.6|0
1622688540000|2021-06-03 02:49:00|4252.8|4240.8|4256.3|4244.3|4256.3|4244.3|4252.8|4240.8|0
1622688550000|2021-06-03 02:49:10|4256.6|4244.6|4256.5|4244.5|4257|4245|4256.1|4244.1|0
1622688560000|2021-06-03 02:49:20|4256.8|4244.8|4257.4|4245.4|4258.1|4246.1|4256.8|4244.8|0
1622688570000|2021-06-03 02:49:30|4257.3|4245.3|4258.8|4246.8|4258.8|4246.8|4257.3|4245.3|0
1622688580000|2021-06-03 02:49:40|4259.1|4247.1|4259.3|4247.3|4259.3|4247.3|4258.6|4246.6|0
1622688590000|2021-06-03 02:49:50|4259.8|4247.8|4258.3|4246.3|4260.1|4248.1|4257.8|4245.8|1
1622688600000|2021-06-03 02:50:00|4257.9|4245.9|4253.8|4241.8|4257.9|4245.9|4253.8|4241.8|0
1622688610000|2021-06-03 02:50:10|4253.4|4241.4|4251.8|4239.8|4253.4|4241.4|4251.8|4239.8|0
1622688620000|2021-06-03 02:50:20|4252.5|4240.5|4262.1|4250.1|4268.8|4252.3|4251.9|4239.9|1
1622688630000|2021-06-03 02:50:30|4264.4|4248.4|4261.3|4249.3|4264.4|4251.6|4261.3|4248.4|0
1622688640000|2021-06-03 02:50:40|4261.6|4249.6|4268.9|4256.9|4270.8|4257.2|4261.6|4249.6|0
1622688650000|2021-06-03 02:50:50|4269.4|4257.4|4269|4257|4271.4|4259.1|4268.6|4253.6|41
1622688660000|2021-06-03 02:51:00|4266.4|4254.4|4264.5|4252.5|4267.6|4255.6|4264.5|4252.5|0
1622688670000|2021-06-03 02:51:10|4265|4253|4266.8|4254.8|4266.8|4254.8|4265|4253|0
1622688680000|2021-06-03 02:51:20|4267.2|4255.2|4266.8|4254.8|4268.4|4256.4|4266.8|4254.8|20
1622688690000|2021-06-03 02:51:30|4267.9|4255.9|4266|4254|4267.9|4255.9|4266|4254|0
1622688700000|2021-06-03 02:51:40|4264.6|4252.6|4263.5|4251.5|4264.6|4252.6|4262.5|4250.5|2
1622688710000|2021-06-03 02:51:50|4263.8|4251.8|4263|4251|4264.1|4252.1|4262.3|4250.3|20
1622688720000|2021-06-03 02:52:00|4262.5|4250.5|4261|4249|4262.5|4250.5|4261|4249|0
1622688730000|2021-06-03 02:52:10|4260.6|4248.6|4262.7|4250.7|4264.8|4250.7|4259.6|4247.6|20
1622688740000|2021-06-03 02:52:20|4264|4248|4260|4248|4264|4249.6|4260|4247.6|1
1622688750000|2021-06-03 02:52:30|4259.6|4247.6|4259|4247|4259.6|4247.6|4259|4247|22
1622688760000|2021-06-03 02:52:40|4258.5|4246.5|4260.8|4248.8|4260.8|4248.8|4258.5|4246.5|21
1622688770000|2021-06-03 02:52:50|4260.3|4248.3|4256.6|4244.6|4260.7|4248.7|4255.8|4243.8|6
1622688780000|2021-06-03 02:53:00|4256|4244|4256.3|4244.3|4257.2|4245.2|4255.3|4243.3|5
1622688790000|2021-06-03 02:53:10|4256.8|4244.8|4256.8|4244.8|4256.8|4244.8|4256.8|4244.8|4
1622688800000|2021-06-03 02:53:20|4257.5|4245.5|4258.3|4246.3|4258.3|4246.3|4257.5|4245.5|3
1622688810000|2021-06-03 02:53:30|4258.6|4246.6|4260.3|4248.3|4260.8|4248.8|4258.6|4246.6|6
1622688820000|2021-06-03 02:53:40|4261|4249|4261.8|4249.8|4261.8|4249.8|4261|4249|1
1622688830000|2021-06-03 02:53:50|4259.8|4247.8|4261.8|4249.8|4262.3|4250.3|4259.8|4247.8|0
1622688840000|2021-06-03 02:54:00|4261.3|4249.3|4260.8|4248.8|4261.3|4249.3|4260.8|4248.8|20
1622688850000|2021-06-03 02:54:10|4260.3|4248.3|4260.8|4248.8|4260.8|4248.8|4260.3|4248.3|0
1622688860000|2021-06-03 02:54:20|4260.5|4248.5|4253.6|4241.6|4260.5|4248.5|4253.6|4241.6|1
1622688870000|2021-06-03 02:54:30|4253.8|4241.8|4255.9|4243.9|4259.3|4245.1|4253.8|4241.8|3
1622688880000|2021-06-03 02:54:40|4263.7|4251.7|4265.4|4253.4|4267.4|4254.4|4263.7|4245.1|22
1622688890000|2021-06-03 02:54:50|4265.9|4253.9|4266.1|4250.1|4266.7|4254.2|4263.7|4249.4|4
1622688900000|2021-06-03 02:55:00|4262.9|4250.9|4263.6|4251.6|4265.4|4252.2|4262.7|4249.2|2
1622688910000|2021-06-03 02:55:10|4263.7|4251.7|4263.7|4251.7|4264.4|4252.4|4263.7|4251.7|0
1622688920000|2021-06-03 02:55:20|4264|4252|4263.5|4251.5|4265.4|4253.4|4263.5|4251.5|26
1622688930000|2021-06-03 02:55:30|4264.4|4252.4|4262|4250|4264.9|4252.9|4262|4250|1
1622688940000|2021-06-03 02:55:40|4262.7|4250.7|4261.8|4249.8|4262.7|4250.7|4261.8|4249.8|0
1622688950000|2021-06-03 02:55:50|4262.2|4250.2|4263.3|4251.3|4263.3|4251.3|4261.8|4249.8|0
1622688960000|2021-06-03 02:56:00|4262.3|4250.3|4261.5|4249.5|4262.3|4250.3|4261.5|4249.5|0
1622688970000|2021-06-03 02:56:10|4261.8|4249.8|4261.8|4249.8|4261.8|4249.8|4261.8|4249.8|0
1622688980000|2021-06-03 02:56:20|4261.5|4249.5|4262|4250|4262.3|4250.3|4261|4249|1
1622689000000|2021-06-03 02:56:40|4262.3|4250.3|4260.5|4248.5|4262.8|4250.8|4259.5|4247.5|0
1622689010000|2021-06-03 02:56:50|4260.2|4248.2|4257.8|4245.8|4260.2|4248.2|4257.8|4245.8|1
1622689020000|2021-06-03 02:57:00|4258.2|4246.2|4258.3|4246.3|4258.3|4246.3|4257.8|4245.8|0
1622689030000|2021-06-03 02:57:10|4257.8|4245.8|4256|4244|4257.8|4245.8|4256|4244|0
1622689040000|2021-06-03 02:57:20|4255.7|4243.7|4255.3|4243.3|4255.8|4243.8|4254.5|4242.5|0
1622689050000|2021-06-03 02:57:30|4255.6|4243.6|4256.5|4244.5|4257|4245|4255.6|4243.6|0
1622689060000|2021-06-03 02:57:40|4256.3|4244.3|4256.3|4244.3|4256.3|4244.3|4256.3|4244.3|0
1622689070000|2021-06-03 02:57:50|4256|4244|4255.3|4243.3|4256|4244|4255.3|4243.3|0
1622689080000|2021-06-03 02:58:00|4254.8|4242.8|4253.3|4241.3|4254.8|4242.8|4252.8|4240.8|0
1622689090000|2021-06-03 02:58:10|4254.2|4242.2|4255.5|4243.5|4255.5|4243.5|4254.2|4242.2|0
1622689110000|2021-06-03 02:58:30|4254.3|4242.3|4254.3|4242.3|4254.3|4242.3|4254.3|4242.3|0
1622689130000|2021-06-03 02:58:50|4254.7|4242.7|4254.8|4242.8|4254.8|4242.8|4254.7|4242.7|0
1622689140000|2021-06-03 02:59:00|4254.3|4242.3|4254.3|4242.3|4254.3|4242.3|4254.3|4242.3|0
1622689150000|2021-06-03 02:59:10|4253.3|4241.3|4253.3|4241.3|4255.7|4241.8|4252.6|4239.7|0
1622689170000|2021-06-03 02:59:30|4252.8|4240.8|4252.8|4240.8|4252.8|4240.8|4252.8|4240.8|0
1622689180000|2021-06-03 02:59:40|4253.2|4241.2|4250.8|4238.8|4253.2|4241.2|4250.8|4238.8|0
1622689190000|2021-06-03 02:59:50|4250.5|4238.5|4250.3|4238.3|4250.7|4238.7|4249.8|4237.8|0
1622689200000|2021-06-03 03:00:00|4249.8|4237.8|4250.8|4238.8|4250.8|4238.8|4249.8|4237.8|0
1622689210000|2021-06-03 03:00:10|4251.2|4239.2|4255.7|4243.7|4255.7|4243.7|4251.2|4239.2|0
1622689220000|2021-06-03 03:00:20|4255.3|4243.3|4257.8|4245.8|4257.8|4245.8|4255.3|4243.3|0
1622689230000|2021-06-03 03:00:30|4257.1|4245.1|4256.3|4244.3|4257.1|4245.1|4256.3|4244.3|0
1622689240000|2021-06-03 03:00:40|4258.7|4246.7|4260.8|4248.8|4261.6|4249.3|4258.7|4245.4|0
1622689250000|2021-06-03 03:00:50|4260.1|4248.1|4261.3|4249.3|4261.8|4249.8|4259.6|4247.6|0
1622689260000|2021-06-03 03:01:00|4261|4249|4261.5|4249.5|4261.5|4249.5|4261|4249|0
1622689270000|2021-06-03 03:01:10|4262.5|4250.5|4263.8|4251.8|4264.8|4252.8|4262.5|4250.5|0
1622689280000|2021-06-03 03:01:20|4266.3|4254.3|4267.5|4255.5|4267.5|4255.5|4266.3|4254.3|0
1622689290000|2021-06-03 03:01:30|4267.8|4255.8|4265|4253|4267.8|4255.8|4265|4253|0
1622689300000|2021-06-03 03:01:40|4264.6|4252.6|4265.5|4253.5|4266.4|4254.4|4264.6|4252.6|0
1622689310000|2021-06-03 03:01:50|4265|4253|4263.5|4251.5|4265|4253|4263.5|4251.5|0
1622689320000|2021-06-03 03:02:00|4263.1|4251.1|4264.6|4252.6|4264.6|4252.6|4263|4251|0
1622689330000|2021-06-03 03:02:10|4264.5|4252.5|4267.3|4255.3|4267.3|4255.3|4264.5|4252.5|0
1622689340000|2021-06-03 03:02:20|4267.5|4255.5|4267|4255|4270.5|4258.5|4267|4255|3
1622689350000|2021-06-03 03:02:30|4268.3|4256.3|4266.6|4254.6|4268.3|4256.3|4266.3|4254.3|1
1622689360000|2021-06-03 03:02:40|4266.3|4254.3|4265.6|4253.6|4266.3|4254.3|4265.6|4253.6|0
1622689370000|2021-06-03 03:02:50|4265.8|4253.8|4264.6|4252.6|4265.8|4253.8|4264.6|4252.6|0
1622689380000|2021-06-03 03:03:00|4265.1|4253.1|4264|4252|4265.3|4253.3|4264|4252|0
1622689390000|2021-06-03 03:03:10|4264.7|4252.7|4265.3|4253.3|4265.3|4253.3|4264.7|4252.7|0
1622689440000|2021-06-03 03:04:00|4265.8|4253.8|4265.8|4253.8|4265.9|4253.9|4265.8|4253.8|0
1622689460000|2021-06-03 03:04:20|4265.4|4253.4|4262.9|4250.9|4265.4|4253.4|4262.9|4249.4|7
1622689470000|2021-06-03 03:04:30|4262.4|4250.4|4262.6|4250.6|4262.9|4250.9|4262.1|4250.1|0
1622689480000|2021-06-03 03:04:40|4262.2|4250.2|4264.6|4248.6|4264.6|4250.9|4261.6|4248.6|0
1622689490000|2021-06-03 03:04:50|4261.7|4249.7|4261.4|4249.4|4264.6|4250.1|4261.4|4248.4|0
1622689500000|2021-06-03 03:05:00|4261|4249|4263.4|4251.4|4263.4|4251.4|4260.9|4248.9|0
1622689510000|2021-06-03 03:05:10|4263.2|4251.2|4265.2|4253.2|4265.7|4253.7|4262.9|4250.9|0
1622689520000|2021-06-03 03:05:20|4265.4|4253.4|4263.7|4251.7|4268.6|4254.9|4263.7|4251.1|0
1622689530000|2021-06-03 03:05:30|4263.9|4251.9|4268.4|4252.4|4268.4|4253.6|4263.9|4251.4|0
1622689540000|2021-06-03 03:05:40|4268.6|4252.6|4271.9|4259.9|4272.5|4260.5|4267.1|4252.6|0
1622689550000|2021-06-03 03:05:50|4271.3|4259.3|4269.4|4257.4|4271.6|4259.6|4268.8|4256.8|0
1622689560000|2021-06-03 03:06:00|4269.1|4257.1|4269.8|4257.8|4270.4|4257.8|4268.8|4254.4|0
1622689570000|2021-06-03 03:06:10|4269.3|4257.3|4269.3|4257.3|4270.7|4258.7|4269.3|4257.3|0
1622689580000|2021-06-03 03:06:20|4268.9|4256.9|4268.9|4256.9|4268.9|4256.9|4268.9|4256.9|0
1622689590000|2021-06-03 03:06:30|4269.3|4257.3|4270.3|4258.3|4270.8|4258.8|4269.3|4257.3|0
1622689600000|2021-06-03 03:06:40|4270.6|4258.6|4269.8|4257.8|4270.6|4258.6|4269.8|4257.8|0
1622689610000|2021-06-03 03:06:50|4269.4|4257.4|4269.3|4257.3|4269.4|4257.4|4269.3|4257.3|0
1622689620000|2021-06-03 03:07:00|4268.8|4256.8|4266.6|4254.6|4268.8|4256.8|4266.6|4254.6|0
1622689630000|2021-06-03 03:07:10|4267.6|4255.6|4269.6|4257.6|4269.6|4257.6|4267.6|4255.6|0
1622689640000|2021-06-03 03:07:20|4269.8|4257.8|4268.9|4256.9|4269.8|4257.8|4268.9|4256.9|0
1622689660000|2021-06-03 03:07:40|4269.4|4257.4|4269.9|4257.9|4269.9|4257.9|4269.4|4257.4|0
1622689670000|2021-06-03 03:07:50|4269.8|4257.8|4269.8|4257.8|4269.8|4257.8|4269.8|4257.8|0
1622689680000|2021-06-03 03:08:00|4269.4|4257.4|4268.9|4256.9|4269.4|4257.4|4268.9|4256.9|1
1622689690000|2021-06-03 03:08:10|4272|4260|4272.8|4260.8|4272.8|4260.8|4272|4260|0
1622689700000|2021-06-03 03:08:20|4272.9|4260.9|4275.2|4263.2|4276|4264|4272.8|4260.8|1
1622689710000|2021-06-03 03:08:30|4275.1|4263.1|4277.3|4265.3|4277.3|4265.3|4274.7|4262.7|6
1622689720000|2021-06-03 03:08:40|4277.1|4265.1|4280.2|4268.2|4280.2|4268.2|4277.1|4265.1|6
1622689730000|2021-06-03 03:08:50|4280.5|4268.5|4282.6|4270.6|4287.2|4273.2|4255.5|4235.5|11
1622689740000|2021-06-03 03:09:00|4282.7|4270.7|4288.9|4276.9|4288.9|4276.9|4282.7|4270.7|10
1622689750000|2021-06-03 03:09:10|4287.9|4275.9|4287.5|4275.5|4288|4276|4287.2|4275.2|0
1622689760000|2021-06-03 03:09:20|4287.9|4275.9|4288.1|4276.1|4288.1|4276.1|4286.7|4274.7|2
1622689770000|2021-06-03 03:09:30|4286.4|4274.4|4287.4|4275.4|4288.5|4276.5|4286.4|4274.4|4
1622689780000|2021-06-03 03:09:40|4287.3|4275.3|4284.1|4272.1|4287.8|4275.8|4284.1|4272.1|1
1622689790000|2021-06-03 03:09:50|4284.4|4272.4|4285.7|4273.7|4285.7|4273.7|4283.1|4271.1|2
1622689800000|2021-06-03 03:10:00|4286.7|4274.7|4288.3|4276.3|4289.4|4277.4|4286.7|4274.7|3
1622689810000|2021-06-03 03:10:10|4287.8|4275.8|4290.7|4278.7|4291.2|4279.2|4287.8|4275.8|3
1622689820000|2021-06-03 03:10:20|4290.9|4278.9|4291|4279|4292|4280|4290.9|4278.9|8
1622689830000|2021-06-03 03:10:30|4292.4|4280.4|4291.5|4279.5|4292.7|4280.7|4291.4|4279.4|0
1622689840000|2021-06-03 03:10:40|4291.2|4279.2|4292|4280|4292|4280|4291|4279|1
1622689850000|2021-06-03 03:10:50|4291.9|4279.9|4291.5|4279.5|4293.5|4281.5|4291.4|4279.4|2
1622689860000|2021-06-03 03:11:00|4291.2|4279.2|4289.3|4277.3|4291.2|4279.2|4289.3|4277.3|0
1622689870000|2021-06-03 03:11:10|4289.6|4277.6|4289.7|4277.7|4290.5|4278.5|4289.6|4277.6|1
1622689880000|2021-06-03 03:11:20|4289.8|4277.8|4290.6|4278.6|4291|4279|4289.7|4277.7|4
1622689890000|2021-06-03 03:11:30|4293.6|4281.6|4292.8|4280.8|4294|4282|4292|4280|4
1622689900000|2021-06-03 03:11:40|4292.3|4280.3|4293.3|4281.3|4294|4282|4292.3|4280.3|0
1622689910000|2021-06-03 03:11:50|4292.8|4280.8|4292.3|4280.3|4292.8|4280.8|4291.7|4279.7|0
1622689920000|2021-06-03 03:12:00|4292.2|4280.2|4293.2|4281.2|4293.2|4281.2|4291.7|4279.7|0
1622689930000|2021-06-03 03:12:10|4293.3|4281.3|4292.5|4280.5|4293.8|4281.8|4292.5|4280.5|0
1622689940000|2021-06-03 03:12:20|4293|4281|4291.7|4279.7|4293|4281|4291.7|4279.7|0
1622689970000|2021-06-03 03:12:50|4291.8|4279.8|4292|4280|4292.2|4280.2|4291.8|4279.8|0
1622689980000|2021-06-03 03:13:00|4291.8|4279.8|4291.7|4279.7|4291.8|4279.8|4291.7|4279.7|0
1622690020000|2021-06-03 03:13:40|4291.8|4279.8|4291.8|4279.8|4291.8|4279.8|4291.8|4279.8|2
1622690030000|2021-06-03 03:13:50|4292.3|4280.3|4291.2|4279.2|4292.5|4280.5|4290.7|4278.7|1
1622690040000|2021-06-03 03:14:00|4290.8|4278.8|4291.8|4279.8|4292.3|4280.3|4290.7|4278.7|0
1622690050000|2021-06-03 03:14:10|4292.2|4280.2|4289.7|4277.7|4292.2|4280.2|4289.7|4277.7|0
1622690070000|2021-06-03 03:14:30|4289.3|4277.3|4289.3|4277.3|4289.7|4277.7|4289.3|4277.3|6
1622690080000|2021-06-03 03:14:40|4289.7|4277.7|4289.7|4277.7|4289.7|4277.7|4289.7|4277.7|0
1622690090000|2021-06-03 03:14:50|4289.8|4277.8|4290.2|4278.2|4290.2|4278.2|4289.8|4277.8|0
1622690100000|2021-06-03 03:15:00|4289.8|4277.8|4289.7|4277.7|4290.7|4278.7|4289.7|4277.7|1
1622690110000|2021-06-03 03:15:10|4289|4277|4285.7|4273.7|4289|4277|4285|4273|0
1622690120000|2021-06-03 03:15:20|4285|4273|4280.2|4268.2|4285|4273|4278.7|4266.7|0
1622690130000|2021-06-03 03:15:30|4280.7|4268.7|4281|4269|4282.2|4270.2|4280.7|4268.7|1
1622690140000|2021-06-03 03:15:40|4281.4|4269.4|4280.5|4268.5|4281.5|4269.5|4280.5|4268.5|0
1622690150000|2021-06-03 03:15:50|4280.9|4268.9|4281.5|4269.5|4281.7|4269.7|4280.9|4268.9|0
1622690160000|2021-06-03 03:16:00|4281|4269|4280|4268|4281|4269|4280|4268|0
1622690170000|2021-06-03 03:16:10|4279.7|4267.7|4279.8|4267.8|4279.8|4267.8|4279.7|4267.7|0
1622690180000|2021-06-03 03:16:20|4279.2|4267.2|4277.7|4265.7|4279.2|4267.2|4277.7|4265.7|0
1622690190000|2021-06-03 03:16:30|4279.2|4267.2|4279.2|4267.2|4279.2|4267.2|4279.2|4267.2|0
1622690200000|2021-06-03 03:16:40|4278.3|4266.3|4283|4271|4284|4271.5|4278.3|4266.3|0
1622690210000|2021-06-03 03:16:50|4283.3|4271.3|4284.7|4272.7|4286.2|4274.2|4283.3|4271.3|1
1622690220000|2021-06-03 03:17:00|4283.5|4271.5|4284.7|4272.7|4284.8|4272.8|4283.2|4271.2|0
1622690230000|2021-06-03 03:17:10|4285|4273|4287.6|4275.6|4287.6|4275.6|4285|4273|0
1622690240000|2021-06-03 03:17:20|4287.5|4275.5|4287.2|4275.2|4287.5|4275.5|4286.5|4274.5|0
1622690250000|2021-06-03 03:17:30|4287|4275|4287|4275|4287|4275|4287|4275|0
1622690260000|2021-06-03 03:17:40|4286.7|4274.7|4286|4270|4286.7|4274.7|4284.8|4270|2
1622690270000|2021-06-03 03:17:50|4283.5|4271.5|4284|4272|4284.5|4272.5|4283.5|4271.5|0
1622690280000|2021-06-03 03:18:00|4283|4271|4278.7|4266.7|4283|4271|4277.7|4265.7|0
1622690290000|2021-06-03 03:18:10|4278.5|4266.5|4279.3|4267.3|4279.3|4267.3|4278.5|4266.5|0
1622690300000|2021-06-03 03:18:20|4279.5|4267.5|4279.5|4267.5|4279.7|4267.7|4279.3|4267.3|0
1622690310000|2021-06-03 03:18:30|4279.7|4267.7|4280|4268|4280|4268|4279.7|4267.7|1
1622690320000|2021-06-03 03:18:40|4280.2|4268.2|4279.3|4267.3|4280.2|4268.2|4279.3|4267.3|0
1622690330000|2021-06-03 03:18:50|4279.8|4267.8|4279.5|4267.5|4279.8|4267.8|4279.5|4267.5|0
1622690340000|2021-06-03 03:19:00|4279.3|4267.3|4280|4268|4280|4268|4277.3|4265.3|1
1622690360000|2021-06-03 03:19:20|4280.5|4268.5|4281.5|4269.5|4281.8|4269.8|4280.5|4268.5|0
1622690370000|2021-06-03 03:19:30|4281.2|4269.2|4281.2|4269.2|4281.5|4269.5|4281|4269|0
1622690380000|2021-06-03 03:19:40|4281|4269|4281.7|4269.7|4281.7|4269.7|4281|4269|0
1622690390000|2021-06-03 03:19:50|4282.2|4270.2|4285.2|4273.2|4285.2|4273.2|4282.2|4270.2|1
1622690400000|2021-06-03 03:20:00|4285.5|4273.5|4285.1|4273.1|4285.5|4273.5|4282.9|4270.9|1
1622690410000|2021-06-03 03:20:10|4284.4|4272.4|4284.1|4272.1|4284.4|4272.4|4284.1|4272.1|1
1622690420000|2021-06-03 03:20:20|4283.1|4271.1|4282.8|4270.8|4283.3|4271.3|4282.8|4270.8|0
1622690430000|2021-06-03 03:20:30|4283.1|4271.1|4282.8|4270.8|4283.1|4271.1|4282.8|4270.8|0
1622690450000|2021-06-03 03:20:50|4282.9|4270.9|4282.8|4270.8|4282.9|4270.9|4282.8|4270.8|0
1622690460000|2021-06-03 03:21:00|4283.1|4271.1|4281.9|4269.9|4283.3|4271.3|4281.9|4269.9|0
1622690470000|2021-06-03 03:21:10|4281.6|4269.6|4281.6|4269.6|4281.6|4269.6|4281.6|4269.6|0
1622690500000|2021-06-03 03:21:40|4282.1|4270.1|4281.5|4269.5|4282.1|4270.1|4281.5|4269.5|0
1622690510000|2021-06-03 03:21:50|4281.3|4269.3|4281.3|4269.3|4281.3|4269.3|4281.3|4269.3|0
1622690520000|2021-06-03 03:22:00|4281.5|4269.5|4282.8|4270.8|4282.8|4270.8|4281.5|4269.5|0
1622690530000|2021-06-03 03:22:10|4283.1|4271.1|4285.8|4273.8|4286.3|4274.3|4283.1|4271.1|3
1622690540000|2021-06-03 03:22:20|4285.6|4273.6|4285.1|4273.1|4285.6|4273.6|4285|4273|2
1622690550000|2021-06-03 03:22:30|4284.4|4272.4|4283.8|4271.8|4284.4|4272.4|4283.6|4271.6|0
1622690560000|2021-06-03 03:22:40|4283.3|4271.3|4282.6|4270.6|4283.3|4271.3|4282.6|4270.6|1
1622690570000|2021-06-03 03:22:50|4281.6|4269.6|4281.6|4269.6|4281.6|4269.6|4281.6|4269.6|0
1622690580000|2021-06-03 03:23:00|4282.9|4270.9|4283.5|4271.5|4283.6|4271.6|4282.9|4270.9|0
1622690590000|2021-06-03 03:23:10|4283.3|4271.3|4281.1|4269.1|4283.6|4271.6|4281.1|4269.1|1
1622690600000|2021-06-03 03:23:20|4280.8|4268.8|4282.1|4270.1|4282.1|4270.1|4280.8|4268.8|0
1622690610000|2021-06-03 03:23:30|4282.6|4270.6|4281.3|4269.3|4282.6|4270.6|4281.3|4269.3|0
1622690620000|2021-06-03 03:23:40|4281.5|4269.5|4280.6|4268.6|4281.6|4269.6|4280.6|4268.6|1
1622690630000|2021-06-03 03:23:50|4280.3|4268.3|4279|4267|4280.3|4268.3|4278.5|4266.5|0
1622690640000|2021-06-03 03:24:00|4278.8|4266.8|4279|4267|4279|4267|4278.8|4266.8|0
1622690650000|2021-06-03 03:24:10|4279.3|4267.3|4279.6|4267.6|4280.1|4268.1|4279.3|4267.3|0
1622690660000|2021-06-03 03:24:20|4280|4268|4277.8|4265.8|4280.1|4268.1|4277.8|4265.8|3
1622690670000|2021-06-03 03:24:30|4278|4266|4278.5|4266.5|4278.6|4266.6|4277.8|4265.8|0
1622690680000|2021-06-03 03:24:40|4278.6|4266.6|4279.3|4267.3|4279.3|4267.3|4278.6|4266.6|0
1622690690000|2021-06-03 03:24:50|4279.8|4267.8|4279.8|4267.8|4279.8|4267.8|4279.8|4267.8|0
1622690700000|2021-06-03 03:25:00|4279.3|4267.3|4278|4262|4281|4267.3|4276.8|4260.8|0
1622690710000|2021-06-03 03:25:10|4278.3|4262.3|4276|4264|4278.5|4264.5|4275.8|4262.1|0
1622690720000|2021-06-03 03:25:20|4275.3|4263.3|4272|4260|4277.8|4264|4272|4260|0
1622690730000|2021-06-03 03:25:30|4272.1|4260.1|4272|4260|4272.1|4260.1|4272|4260|0
1622690740000|2021-06-03 03:25:40|4271.5|4259.5|4271.5|4259.5|4271.5|4259.5|4271.1|4259.1|0
1622690750000|2021-06-03 03:25:50|4271.6|4259.6|4272|4260|4272.3|4260.3|4271.5|4259.5|0
1622690760000|2021-06-03 03:26:00|4271.8|4259.8|4272.5|4260.5|4272.5|4260.5|4271.8|4259.8|0
1622690770000|2021-06-03 03:26:10|4273|4261|4273|4261|4273|4261|4273|4261|1
1622690780000|2021-06-03 03:26:20|4272.3|4260.3|4272|4260|4272.5|4260.5|4272|4260|1
1622690790000|2021-06-03 03:26:30|4271.8|4259.8|4270.6|4258.6|4272.3|4260.3|4270.6|4258.6|0
1622690800000|2021-06-03 03:26:40|4271|4259|4271.5|4259.5|4271.5|4259.5|4271|4259|0
1622690810000|2021-06-03 03:26:50|4270.8|4258.8|4271.3|4259.3|4271.3|4259.3|4270.3|4258.3|1
1622690820000|2021-06-03 03:27:00|4271.5|4259.5|4271.6|4259.6|4272|4260|4271.5|4259.5|0
1622690830000|2021-06-03 03:27:10|4271.3|4259.3|4271|4259|4271.3|4259.3|4270.6|4258.6|0
1622690840000|2021-06-03 03:27:20|4271.3|4259.3|4271.6|4259.6|4271.8|4259.8|4271.3|4259.3|0
1622690850000|2021-06-03 03:27:30|4272.1|4260.1|4271.3|4259.3|4272.1|4260.1|4271|4259|0
1622690860000|2021-06-03 03:27:40|4271.8|4259.8|4271.8|4259.8|4271.8|4259.8|4271.8|4259.8|0
1622690880000|2021-06-03 03:28:00|4271.6|4259.6|4271.1|4259.1|4271.6|4259.6|4271|4259|0
1622690890000|2021-06-03 03:28:10|4271|4259|4272.3|4260.3|4272.5|4260.5|4271|4259|5
1622690900000|2021-06-03 03:28:20|4271.9|4259.9|4271.3|4259.3|4272.4|4260.4|4270.6|4258.6|2
1622690910000|2021-06-03 03:28:30|4271|4259|4271.3|4259.3|4272|4260|4271|4259|0
1622690920000|2021-06-03 03:28:40|4270.8|4258.8|4271.6|4259.6|4272.3|4260.3|4270.8|4258.8|0
1622690930000|2021-06-03 03:28:50|4271.8|4259.8|4271.8|4259.8|4271.8|4259.8|4271.8|4259.8|0
1622690940000|2021-06-03 03:29:00|4271.6|4259.6|4272.9|4260.9|4272.9|4260.9|4271.6|4259.6|3
1622690950000|2021-06-03 03:29:10|4273.1|4261.1|4273.1|4261.1|4273.3|4261.3|4273.1|4261.1|11
1622690960000|2021-06-03 03:29:20|||||||||5
1622690970000|2021-06-03 03:29:30|4272.9|4260.9|4273.3|4261.3|4273.3|4261.3|4272.9|4260.9|3
1622690980000|2021-06-03 03:29:40|4274.6|4262.6|4275.3|4263.3|4276|4264|4274.6|4262.6|2
1622690990000|2021-06-03 03:29:50|4274.9|4262.9|4274.9|4262.9|4276.3|4264.3|4274.9|4262.9|0
1622691000000|2021-06-03 03:30:00|4275.4|4263.4|4276.9|4264.9|4276.9|4264.9|4274.9|4262.9|0
1622691010000|2021-06-03 03:30:10|4276.4|4264.4|4275.6|4263.6|4276.9|4264.9|4275.6|4263.6|0
1622691020000|2021-06-03 03:30:20|4276.9|4264.9|4275.6|4263.6|4276.9|4264.9|4275.6|4263.6|0
1622691030000|2021-06-03 03:30:30|4275.9|4263.9|4276.4|4264.4|4276.9|4264.9|4275.9|4263.9|0
1622691060000|2021-06-03 03:31:00|4275.9|4263.9|4275.9|4263.9|4275.9|4263.9|4275.9|4263.9|0
1622691070000|2021-06-03 03:31:10|4275.6|4263.6|4275.9|4263.9|4275.9|4263.9|4274.9|4262.9|0
1622691080000|2021-06-03 03:31:20|4275.3|4263.3|4275.4|4263.4|4275.4|4263.4|4274.9|4262.9|0
1622691120000|2021-06-03 03:32:00|4274.9|4262.9|4274.9|4262.9|4274.9|4262.9|4274.9|4262.9|0
1622691140000|2021-06-03 03:32:20|4275.3|4263.3|4276.9|4264.9|4277.8|4265.8|4275.3|4263.3|0
1622691150000|2021-06-03 03:32:30|4276.6|4264.6|4276.9|4264.9|4276.9|4264.9|4276.6|4264.6|0
1622691160000|2021-06-03 03:32:40|4277.4|4265.4|4277.4|4265.4|4277.4|4265.4|4277.4|4265.4|0
1622691170000|2021-06-03 03:32:50|4276.9|4264.9|4276.9|4264.9|4276.9|4264.9|4276.9|4264.9|0
1622691200000|2021-06-03 03:33:20|4277.4|4265.4|4276.9|4264.9|4277.4|4265.4|4276.9|4264.9|0
1622691210000|2021-06-03 03:33:30|4277.3|4265.3|4278.9|4266.9|4278.9|4266.9|4277.3|4265.3|0
1622691240000|2021-06-03 03:34:00|4277.9|4265.9|4277.9|4265.9|4277.9|4265.9|4277.9|4265.9|0
1622691290000|2021-06-03 03:34:50|4277.6|4265.6|4277.6|4265.6|4277.6|4265.6|4277.6|4265.6|0
1622691300000|2021-06-03 03:35:00|4277.8|4265.8|4277.8|4265.8|4277.8|4265.8|4277.8|4265.8|0
1622691310000|2021-06-03 03:35:10|4277.6|4265.6|4277.6|4265.6|4277.6|4265.6|4277.6|4265.6|0
1622691330000|2021-06-03 03:35:30|4278.1|4266.1|4277.7|4265.7|4278.2|4266.2|4277.7|4265.7|0
1622691340000|2021-06-03 03:35:40|4278.4|4266.4|4278.8|4266.8|4278.8|4266.8|4278.4|4266.4|6
1622691350000|2021-06-03 03:35:50|4278.9|4266.9|4278.9|4266.9|4278.9|4266.9|4278.9|4266.9|0
1622691360000|2021-06-03 03:36:00|4278.6|4266.6|4277.9|4265.9|4278.6|4266.6|4277.9|4265.9|0
1622691370000|2021-06-03 03:36:10|4278.3|4266.3|4278.3|4266.3|4278.4|4266.4|4278.3|4266.3|0
1622691380000|2021-06-03 03:36:20|4278.4|4266.4|4278.3|4266.3|4278.4|4266.4|4278.3|4266.3|0
1622691400000|2021-06-03 03:36:40|4277.9|4265.9|4277.9|4265.9|4277.9|4265.9|4277.9|4265.9|0
1622691420000|2021-06-03 03:37:00|4277.4|4265.4|4274.9|4262.9|4277.4|4265.4|4274.9|4262.9|0
1622691430000|2021-06-03 03:37:10|4275.1|4263.1|4276.8|4264.8|4277.3|4265.3|4275.1|4263.1|0
1622691450000|2021-06-03 03:37:30|4277.3|4265.3|4277.6|4265.6|4277.6|4265.6|4277.3|4265.3|0
1622691460000|2021-06-03 03:37:40|4277.8|4265.8|4278.3|4266.3|4278.4|4266.4|4277.8|4265.8|0
1622691470000|2021-06-03 03:37:50|4277.9|4265.9|4277.1|4265.1|4278.4|4266.4|4277.1|4265.1|0
1622691480000|2021-06-03 03:38:00|4277.4|4265.4|4277.4|4265.4|4277.4|4265.4|4277.4|4265.4|0
1622691490000|2021-06-03 03:38:10|4277.9|4265.9|4277.9|4265.9|4277.9|4265.9|4277.9|4265.9|0
1622691500000|2021-06-03 03:38:20|4278.3|4266.3|4278.3|4266.3|4278.3|4266.3|4278.3|4266.3|0
1622691510000|2021-06-03 03:38:30|4278.4|4266.4|4278.3|4266.3|4278.4|4266.4|4278.3|4266.3|0
1622691520000|2021-06-03 03:38:40|4278.4|4266.4|4277.4|4265.4|4279.1|4267.1|4277.2|4265.2|2
1622691530000|2021-06-03 03:38:50|4277.2|4265.2|4278.2|4266.2|4278.2|4266.2|4277.2|4265.2|0
1622691550000|2021-06-03 03:39:10|4278.4|4266.4|4278.1|4266.1|4278.4|4266.4|4278.1|4266.1|3
1622691560000|2021-06-03 03:39:20|4278.7|4266.7|4282.4|4270.4|4284.4|4270.4|4278.7|4266.7|6
1622691570000|2021-06-03 03:39:30|4282.9|4270.9|4282.7|4270.7|4283.6|4271.6|4282.6|4270.6|0
1622691580000|2021-06-03 03:39:40|4282.6|4270.6|4280.1|4268.1|4282.6|4270.6|4280.1|4268.1|0
1622691590000|2021-06-03 03:39:50|4279.7|4267.7|4280.1|4268.1|4280.1|4268.1|4279.7|4267.7|0
1622691600000|2021-06-03 03:40:00|4280.6|4268.6|4280.1|4268.1|4280.6|4268.6|4280.1|4268.1|0
1622691610000|2021-06-03 03:40:10|4280.4|4268.4|4280.1|4268.1|4280.4|4268.4|4280.1|4268.1|0
1622691620000|2021-06-03 03:40:20|4280.7|4268.7|4281.1|4269.1|4281.1|4269.1|4280.7|4268.7|0
1622691630000|2021-06-03 03:40:30|4281.4|4269.4|4282.1|4270.1|4282.1|4270.1|4281.4|4269.4|0
1622691650000|2021-06-03 03:40:50|4282.4|4270.4|4282.9|4270.9|4282.9|4270.9|4282.2|4270.2|0
1622691660000|2021-06-03 03:41:00|4282.6|4270.6|4282.1|4270.1|4282.6|4270.6|4281.6|4269.6|0
1622691670000|2021-06-03 03:41:10|4281.9|4269.9|4280.6|4268.6|4281.9|4269.9|4280.6|4268.6|0
1622691680000|2021-06-03 03:41:20|4280.2|4268.2|4278.1|4266.1|4280.2|4268.2|4278.1|4266.1|0
1622691690000|2021-06-03 03:41:30|4277.6|4265.6|4277.1|4265.1|4277.6|4265.6|4277.1|4265.1|0
1622691700000|2021-06-03 03:41:40|4276.6|4264.6|4277.1|4265.1|4277.1|4265.1|4276.6|4264.6|0
1622691720000|2021-06-03 03:42:00|4276.7|4264.7|4276.7|4264.7|4276.7|4264.7|4276.7|4264.7|0
1622691730000|2021-06-03 03:42:10|4276.6|4264.6|4276.7|4264.7|4276.7|4264.7|4276.6|4264.6|0
1622691740000|2021-06-03 03:42:20|4277.1|4265.1|4277.2|4265.2|4277.2|4265.2|4277.1|4265.1|0
1622691750000|2021-06-03 03:42:30|4277.1|4265.1|4277.4|4265.4|4277.4|4265.4|4277.1|4265.1|0
1622691760000|2021-06-03 03:42:40|4277.2|4265.2|4277.1|4265.1|4277.2|4265.2|4277.1|4265.1|0
1622691770000|2021-06-03 03:42:50|4276.9|4264.9|4276.9|4264.9|4276.9|4264.9|4276.9|4264.9|0
1622691820000|2021-06-03 03:43:40|4277.1|4265.1|4277.1|4265.1|4277.1|4265.1|4277.1|4265.1|0
1622691840000|2021-06-03 03:44:00|4276.9|4264.9|4276.9|4264.9|4276.9|4264.9|4276.9|4264.9|0
1622691850000|2021-06-03 03:44:10|4277.1|4265.1|4277.1|4265.1|4277.1|4265.1|4277.1|4265.1|0
1622691860000|2021-06-03 03:44:20|4277.4|4265.4|4276.9|4264.9|4277.4|4265.4|4276.9|4264.9|0
1622691870000|2021-06-03 03:44:30|4277|4265|4276.9|4264.9|4277|4265|4276.9|4264.9|0
1622691910000|2021-06-03 03:45:10|4276.4|4264.4|4276.4|4264.4|4276.4|4264.4|4276.2|4264.2|5
1622691940000|2021-06-03 03:45:40|4276.2|4264.2|4271.6|4259.6|4276.2|4264.2|4271.6|4259.6|2
1622691950000|2021-06-03 03:45:50|4272.3|4260.3|4271.6|4259.6|4272.3|4260.3|4271.6|4259.6|0
1622691960000|2021-06-03 03:46:00|4271.1|4259.1|4270.1|4258.1|4271.1|4259.1|4270.1|4258.1|0
1622691970000|2021-06-03 03:46:10|4270.6|4258.6|4271.6|4259.6|4271.7|4259.7|4270.6|4258.6|10
1622691980000|2021-06-03 03:46:20|4272.3|4260.3|4274.1|4262.1|4274.1|4262.1|4272.3|4260.3|0
1622691990000|2021-06-03 03:46:30|4273.7|4261.7|4274.6|4262.6|4274.6|4262.6|4273.7|4261.7|0
1622692000000|2021-06-03 03:46:40|4272.5|4260.5|4270.2|4258.2|4272.5|4260.5|4270.2|4258.2|0
1622692010000|2021-06-03 03:46:50|4269.9|4257.9|4269.2|4257.2|4269.9|4257.9|4269.2|4257.2|0
1622692020000|2021-06-03 03:47:00|4269.7|4257.7|4271.9|4259.9|4271.9|4259.9|4269.7|4257.7|0
1622692030000|2021-06-03 03:47:10|4271.7|4259.7|4278.2|4262.2|4278.2|4262.2|4271.7|4259.7|0
1622692040000|2021-06-03 03:47:20|4275.5|4263.5|4276.7|4260.7|4276.7|4263.7|4273|4260.7|0
1622692050000|2021-06-03 03:47:30|4275.1|4263.1|4275.4|4263.4|4277.6|4263.9|4275.1|4261.6|20
1622692060000|2021-06-03 03:47:40|4275.1|4263.1|4274.6|4262.6|4275.1|4263.1|4274.6|4262.6|0
1622692080000|2021-06-03 03:48:00|4274.4|4262.4|4273.6|4261.6|4274.4|4262.4|4273.6|4261.6|1
1622692090000|2021-06-03 03:48:10|4273.9|4261.9|4273.6|4261.6|4274.1|4262.1|4273.6|4261.6|0
1622692100000|2021-06-03 03:48:20|4274.1|4262.1|4274.1|4262.1|4274.1|4262.1|4274.1|4262.1|0
1622692110000|2021-06-03 03:48:30|4274.4|4262.4|4273.6|4261.6|4274.4|4262.4|4273.6|4261.6|1
1622692130000|2021-06-03 03:48:50|4274.1|4262.1|4274.1|4262.1|4274.1|4262.1|4274.1|4262.1|0
1622692140000|2021-06-03 03:49:00|4273.7|4261.7|4273.7|4261.7|4273.7|4261.7|4273.7|4261.7|0
1622692150000|2021-06-03 03:49:10|4274.1|4262.1|4274.1|4262.1|4274.1|4262.1|4274.1|4262.1|0
1622692160000|2021-06-03 03:49:20|4273.6|4261.6|4273.2|4261.2|4273.6|4261.6|4273.2|4261.2|0
1622692170000|2021-06-03 03:49:30|4273.1|4261.1|4274.3|4262.3|4274.3|4262.3|4272.6|4260.6|0
1622692180000|2021-06-03 03:49:40|4275.5|4263.5|4277|4265|4277|4265|4275.5|4263.5|0
1622692200000|2021-06-03 03:50:00|4277.5|4265.5|4277.5|4265.5|4277.5|4265.5|4277.3|4265.3|2
1622692210000|2021-06-03 03:50:10|4279.2|4267.2|4279.2|4267.2|4279.2|4267.2|4279.2|4267.2|2
1622692220000|2021-06-03 03:50:20|4280.4|4268.4|4281.1|4269.1|4281.1|4269.1|4280.2|4268.2|0
1622692230000|2021-06-03 03:50:30|4280|4268|4279.4|4267.4|4280|4268|4279.4|4267.4|1
1622692240000|2021-06-03 03:50:40|4279.5|4267.5|4281.7|4269.7|4281.7|4269.7|4279.4|4267.4|4
1622692250000|2021-06-03 03:50:50|4281.4|4269.4|4281.7|4269.7|4281.7|4269.7|4281.2|4269.2|0
1622692260000|2021-06-03 03:51:00|4281.4|4269.4|4281.2|4269.2|4281.9|4269.9|4280.7|4268.7|1
1622692270000|2021-06-03 03:51:10|4281.7|4269.7|4280.9|4268.9|4281.7|4269.7|4280.9|4268.9|0
1622692280000|2021-06-03 03:51:20|4281|4269|4280.9|4268.9|4281|4269|4280.9|4268.9|0
1622692290000|2021-06-03 03:51:30|4281.5|4269.5|4281.5|4269.5|4281.5|4269.5|4281.5|4269.5|3
1622692310000|2021-06-03 03:51:50|4281.3|4269.3|4281.8|4269.8|4281.8|4269.8|4281.3|4269.3|0
1622692340000|2021-06-03 03:52:20|4281.3|4269.3|4280.7|4268.7|4281.3|4269.3|4280.7|4268.7|0
1622692350000|2021-06-03 03:52:30|4280.5|4268.5|4280.5|4268.5|4281|4269|4280.5|4268.5|0
1622692360000|2021-06-03 03:52:40|4280.7|4268.7|4281|4269|4281.2|4269.2|4280.7|4268.7|0
1622692370000|2021-06-03 03:52:50|4280.9|4268.9|4285.5|4273.5|4285.5|4273.5|4280.9|4268.9|11
1622692380000|2021-06-03 03:53:00|4285.2|4273.2|4285.3|4273.3|4285.3|4273.3|4285.2|4273.2|2
1622692390000|2021-06-03 03:53:10|4285.2|4273.2|4286.9|4274.9|4286.9|4274.9|4285.2|4273.2|4
1622692400000|2021-06-03 03:53:20|4287.5|4275.5|4287.5|4275.5|4287.5|4275.5|4287|4275|0
1622692420000|2021-06-03 03:53:40|4287.2|4275.2|4287.2|4275.2|4287.2|4275.2|4287.2|4275.2|0
1622692430000|2021-06-03 03:53:50|4286.5|4274.5|4286|4274|4286.5|4274.5|4286|4274|0
1622692440000|2021-06-03 03:54:00|4285.9|4273.9|4283.7|4271.7|4285.9|4273.9|4283.7|4271.7|1
1622692450000|2021-06-03 03:54:10|4283.2|4271.2|4282|4270|4283.2|4271.2|4282|4270|0
1622692460000|2021-06-03 03:54:20|4281.7|4269.7|4281.7|4269.7|4281.7|4269.7|4281.7|4269.7|0
1622692470000|2021-06-03 03:54:30|4281.2|4269.2|4281.2|4269.2|4281.2|4269.2|4280.7|4268.7|0
1622692480000|2021-06-03 03:54:40|4281.7|4269.7|4282.2|4270.2|4282.2|4270.2|4281.7|4269.7|0
1622692490000|2021-06-03 03:54:50|4282.7|4270.7|4282.2|4270.2|4283.2|4271.2|4282.2|4270.2|0
1622692500000|2021-06-03 03:55:00|4282.3|4270.3|4282.3|4270.3|4282.3|4270.3|4281.8|4269.8|0
1622692520000|2021-06-03 03:55:20|4283.7|4271.7|4284.2|4272.2|4284.7|4272.7|4283.7|4271.7|0
1622692530000|2021-06-03 03:55:30|4285.3|4269.3|4282.3|4270.3|4285.3|4270.3|4282.3|4269.3|0
1622692540000|2021-06-03 03:55:40|4283.2|4271.2|4281.7|4269.7|4283.2|4271.2|4281.7|4269.7|0
1622692550000|2021-06-03 03:55:50|4282|4270|4282.2|4270.2|4282.2|4270.2|4282|4270|0
1622692560000|2021-06-03 03:56:00|4282.7|4270.7|4283.2|4271.2|4283.2|4271.2|4282.7|4270.7|0
1622692590000|2021-06-03 03:56:30|4282.5|4270.5|4282.3|4270.3|4282.5|4270.5|4282.3|4270.3|0
1622692600000|2021-06-03 03:56:40|4282.7|4270.7|4283.7|4271.7|4283.7|4271.7|4282.7|4270.7|0
1622692610000|2021-06-03 03:56:50|4284|4272|4284.2|4272.2|4284.2|4272.2|4284|4272|0
1622692620000|2021-06-03 03:57:00|4284.5|4272.5|4284.7|4272.7|4284.7|4272.7|4284.5|4272.5|0
1622692640000|2021-06-03 03:57:20|4284.2|4272.2|4283.8|4271.8|4284.2|4272.2|4283.8|4271.8|0
1622692650000|2021-06-03 03:57:30|4283.7|4271.7|4284.7|4272.7|4284.7|4272.7|4283.7|4271.7|0
1622692680000|2021-06-03 03:58:00|4284.2|4272.2|4284.2|4272.2|4284.2|4272.2|4284.2|4272.2|0
1622692710000|2021-06-03 03:58:30|4283.7|4271.7|4283.7|4271.7|4283.7|4271.7|4283.7|4271.7|0
1622692720000|2021-06-03 03:58:40|4283.3|4271.3|4283.2|4271.2|4283.3|4271.3|4283.2|4271.2|0
1622692730000|2021-06-03 03:58:50|4282.8|4270.8|4282.8|4270.8|4282.8|4270.8|4282.8|4270.8|0
1622692740000|2021-06-03 03:59:00|4282.7|4270.7|4282.3|4270.3|4282.7|4270.7|4282.3|4270.3|0
1622692750000|2021-06-03 03:59:10|4282.7|4270.7|4282.2|4270.2|4282.7|4270.7|4282.2|4270.2|0
1622692760000|2021-06-03 03:59:20|4281.8|4269.8|4281.7|4269.7|4281.8|4269.8|4281.7|4269.7|0
1622692770000|2021-06-03 03:59:30|4282.2|4270.2|4282.2|4270.2|4282.7|4270.7|4282.2|4270.2|0
1622692780000|2021-06-03 03:59:40|4281.8|4269.8|4282.7|4270.7|4282.8|4270.8|4281.7|4269.7|0
1622692790000|2021-06-03 03:59:50|4282.8|4270.8|4282.7|4270.7|4282.8|4270.8|4282.7|4270.7|0
1622692800000|2021-06-03 04:00:00|4283|4271|4283.7|4271.7|4283.7|4271.7|4283|4271|0
1622692830000|2021-06-03 04:00:30|4284|4272|4283.7|4271.7|4284.2|4272.2|4283.7|4271.7|0
1622692840000|2021-06-03 04:00:40|4283.2|4271.2|4284.2|4272.2|4284.2|4272.2|4283.2|4271.2|0
1622692850000|2021-06-03 04:00:50|4283.8|4271.8|4285.3|4273.3|4285.3|4273.3|4283.8|4271.8|0
1622692860000|2021-06-03 04:01:00|4285.7|4273.7|4284.1|4272.1|4285.8|4273.8|4284.1|4272.1|0
1622692870000|2021-06-03 04:01:10|4283.8|4271.8|4283.6|4271.6|4283.8|4271.8|4283.6|4271.6|0
1622692890000|2021-06-03 04:01:30|4284.1|4272.1|4285.3|4273.3|4285.3|4273.3|4284.1|4272.1|2
1622692900000|2021-06-03 04:01:40|4283.8|4271.8|4282|4270|4283.8|4271.8|4282|4270|0
1622692910000|2021-06-03 04:01:50|4281.8|4269.8|4280.5|4264.5|4281.8|4269.8|4278.8|4264.5|0
1622692920000|2021-06-03 04:02:00|4278.8|4266.8|4278.8|4266.8|4278.8|4266.8|4278.8|4266.8|0
1622692930000|2021-06-03 04:02:10|4279.3|4267.3|4279.3|4267.3|4279.3|4267.3|4279.3|4267.3|0
1622692950000|2021-06-03 04:02:30|4278.8|4266.8|4278.3|4266.3|4279.3|4267.3|4278.3|4266.3|0
1622692970000|2021-06-03 04:02:50|4278.8|4266.8|4278.8|4266.8|4278.8|4266.8|4278.8|4266.8|0
1622692980000|2021-06-03 04:03:00|4278.1|4266.1|4277.8|4265.8|4278.3|4266.3|4276.8|4264.8|0
1622692990000|2021-06-03 04:03:10|4277.3|4265.3|4277.3|4265.3|4277.8|4265.8|4277.3|4265.3|0
1622693000000|2021-06-03 04:03:20|4277.8|4265.8|4277.8|4265.8|4277.8|4265.8|4277.8|4265.8|0
1622693010000|2021-06-03 04:03:30|4278.2|4266.2|4278.3|4266.3|4278.3|4266.3|4278.2|4266.2|0
1622693020000|2021-06-03 04:03:40|4280.2|4268.2|4280.2|4268.2|4280.2|4268.2|4279.8|4267.8|0
1622693030000|2021-06-03 04:03:50|4280.5|4268.5|4278.7|4266.7|4280.5|4268.5|4278.7|4266.7|0
1622693050000|2021-06-03 04:04:10|4278.3|4266.3|4277.8|4265.8|4278.3|4266.3|4277.8|4265.8|0
1622693060000|2021-06-03 04:04:20|4277.2|4265.2|4277.2|4265.2|4277.2|4265.2|4277.2|4265.2|0
1622693070000|2021-06-03 04:04:30|4277.7|4265.7|4277.7|4265.7|4278.2|4266.2|4277.7|4265.7|0
1622693080000|2021-06-03 04:04:40|4276.6|4264.6|4275.8|4263.8|4276.6|4264.6|4275.8|4263.8|0
1622693090000|2021-06-03 04:04:50|4276|4264|4277.2|4265.2|4277.2|4265.2|4276|4264|0
1622693100000|2021-06-03 04:05:00|4277.3|4265.3|4278|4266|4278|4266|4277.3|4265.3|0
1622693110000|2021-06-03 04:05:10|4278.5|4266.5|4277.7|4265.7|4278.5|4266.5|4277.7|4265.7|0
1622693120000|2021-06-03 04:05:20|4278|4266|4278.4|4266.4|4278.4|4266.4|4278|4266|0
1622693130000|2021-06-03 04:05:30|4278.5|4266.5|4278.2|4266.2|4278.5|4266.5|4278.2|4266.2|0
1622693140000|2021-06-03 04:05:40|4277.8|4265.8|4277.8|4265.8|4277.8|4265.8|4277.8|4265.8|0
1622693150000|2021-06-03 04:05:50|4277.7|4265.7|4277.7|4265.7|4277.7|4265.7|4277.7|4265.7|0
1622693170000|2021-06-03 04:06:10|4278|4266|4278|4266|4278|4266|4278|4266|0
1622693180000|2021-06-03 04:06:20|4278.5|4266.5|4278.2|4266.2|4278.5|4266.5|4278.2|4266.2|0
1622693190000|2021-06-03 04:06:30|4278|4266|4278.5|4266.5|4278.5|4266.5|4278|4266|0
1622693220000|2021-06-03 04:07:00|4278.2|4266.2|4278.5|4266.5|4278.5|4266.5|4277.5|4265.5|0
1622693250000|2021-06-03 04:07:30|4279|4267|4276.2|4264.2|4279|4267|4275.7|4263.7|0
1622693260000|2021-06-03 04:07:40|4277.2|4265.2|4277.7|4265.7|4277.7|4265.7|4277.2|4265.2|0
1622693270000|2021-06-03 04:07:50|4278|4266|4278.2|4266.2|4278.7|4266.7|4278|4266|0
1622693280000|2021-06-03 04:08:00|4278.5|4266.5|4278.9|4266.9|4279|4267|4278.5|4266.5|0
1622693290000|2021-06-03 04:08:10|4278.5|4266.5|4278.5|4266.5|4278.5|4266.5|4278.5|4266.5|0
1622693300000|2021-06-03 04:08:20|4278.9|4266.9|4278.9|4266.9|4278.9|4266.9|4278.9|4266.9|0
1622693320000|2021-06-03 04:08:40|4277.9|4265.9|4277|4265|4277.9|4265.9|4277|4265|0
1622693350000|2021-06-03 04:09:10|4276.7|4264.7|4276.5|4264.5|4276.7|4264.7|4276.5|4264.5|0
1622693400000|2021-06-03 04:10:00|4270.2|4258.2|4269.5|4257.5|4270.7|4258.7|4269.5|4257.5|0
1622693410000|2021-06-03 04:10:10|4268.8|4256.8|4270.2|4258.2|4270.5|4258.5|4268.8|4256.8|0
1622693420000|2021-06-03 04:10:20|4270.5|4258.5|4268.9|4256.9|4270.5|4258.5|4268.5|4256.5|0
1622693430000|2021-06-03 04:10:30|4268.4|4256.4|4267.4|4255.4|4268.4|4256.4|4266|4254|0
1622693440000|2021-06-03 04:10:40|4268|4256|4267.9|4255.9|4268.5|4256.5|4267.9|4255.9|0
1622693450000|2021-06-03 04:10:50|4268.4|4256.4|4266.5|4254.5|4269.5|4257.5|4266.5|4254.5|0
1622693460000|2021-06-03 04:11:00|4266.2|4254.2|4264|4252|4266.2|4254.2|4264|4252|0
1622693470000|2021-06-03 04:11:10|4263.7|4251.7|4264|4252|4264.2|4252.2|4263.7|4251.7|0
1622693480000|2021-06-03 04:11:20|4263.8|4251.8|4264.5|4252.5|4264.5|4252.5|4263.7|4251.7|0
1622693500000|2021-06-03 04:11:40|4264.2|4252.2|4264.2|4252.2|4264.2|4252.2|4264.2|4252.2|1
1622693520000|2021-06-03 04:12:00|4264.6|4252.6|4266|4254|4266.2|4254.2|4264.6|4252.6|0
1622693530000|2021-06-03 04:12:10|4266.4|4254.4|4272.5|4260.5|4272.5|4260.5|4266.4|4254.4|0
1622693540000|2021-06-03 04:12:20|4272.9|4260.9|4273.5|4261.5|4273.5|4261.5|4272.9|4260.9|0
1622693550000|2021-06-03 04:12:30|4273.9|4261.9|4273.9|4261.9|4273.9|4261.9|4272.5|4260.5|0
1622693560000|2021-06-03 04:12:40|4274.2|4262.2|4274.2|4262.2|4274.2|4262.2|4274.2|4262.2|0
1622693570000|2021-06-03 04:12:50|4274.6|4262.6|4275.4|4263.4|4275.4|4263.4|4274.6|4262.6|0
1622693580000|2021-06-03 04:13:00|4273.9|4261.9|4273.9|4261.9|4276.2|4264.2|4273.9|4261.9|4
1622693590000|2021-06-03 04:13:10|4273.8|4261.8|4271.6|4259.6|4273.9|4261.9|4271.6|4259.6|0
1622693600000|2021-06-03 04:13:20|4272.4|4260.4|4270.6|4258.6|4272.9|4260.9|4270.6|4258.6|0
1622693610000|2021-06-03 04:13:30|4270.2|4258.2|4270.1|4258.1|4270.4|4258.4|4269.7|4257.7|0
1622693620000|2021-06-03 04:13:40|4269.7|4257.7|4269.6|4257.6|4269.7|4257.7|4269.6|4257.6|0
1622693640000|2021-06-03 04:14:00|4268.9|4256.9|4267.1|4255.1|4269.1|4257.1|4267.1|4255.1|0
1622693650000|2021-06-03 04:14:10|4266.6|4254.6|4266.9|4254.9|4267.6|4255.6|4266|4254|0
1622693660000|2021-06-03 04:14:20|4267.6|4255.6|4267.1|4255.1|4267.6|4255.6|4267.1|4255.1|0
1622693670000|2021-06-03 04:14:30|4266.7|4254.7|4267.1|4255.1|4267.1|4255.1|4266.6|4254.6|0
1622693680000|2021-06-03 04:14:40|4266.6|4254.6|4267.1|4255.1|4267.1|4255.1|4266.6|4254.6|0
1622693690000|2021-06-03 04:14:50|4267.6|4255.6|4267.6|4255.6|4267.6|4255.6|4267.6|4255.6|0
1622693720000|2021-06-03 04:15:20|4267.1|4255.1|4266.6|4254.6|4267.1|4255.1|4266.6|4254.6|0
1622693730000|2021-06-03 04:15:30|4266.9|4254.9|4267.6|4255.6|4267.6|4255.6|4266.9|4254.9|0
1622693760000|2021-06-03 04:16:00|4267.7|4255.7|4268.2|4256.2|4268.2|4256.2|4267.7|4255.7|0
1622693810000|2021-06-03 04:16:50|4267.9|4255.9|4267.6|4255.6|4267.9|4255.9|4267.6|4255.6|0
1622693820000|2021-06-03 04:17:00|4267.7|4255.7|4267.7|4255.7|4268.2|4256.2|4267.7|4255.7|0
1622693840000|2021-06-03 04:17:20|4267.4|4255.4|4267.9|4255.9|4267.9|4255.9|4267.4|4255.4|1
1622693850000|2021-06-03 04:17:30|4267.5|4255.5|4267.4|4255.4|4267.5|4255.5|4267.4|4255.4|0
1622693860000|2021-06-03 04:17:40|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|0
1622693890000|2021-06-03 04:18:10|4267.4|4255.4|4267.4|4255.4|4267.4|4255.4|4267.4|4255.4|0
1622693900000|2021-06-03 04:18:20|4266.9|4254.9|4266.9|4254.9|4266.9|4254.9|4266.9|4254.9|0
1622693910000|2021-06-03 04:18:30|4267|4255|4267|4255|4267|4255|4267|4255|0
1622693920000|2021-06-03 04:18:40|4266.9|4254.9|4266.9|4254.9|4266.9|4254.9|4266.9|4254.9|0
1622693930000|2021-06-03 04:18:50|4267|4255|4267|4255|4267|4255|4267|4255|0
1622693940000|2021-06-03 04:19:00|4267.4|4255.4|4267.4|4255.4|4267.4|4255.4|4267.4|4255.4|0
1622693960000|2021-06-03 04:19:20|4267.7|4255.7|4267.7|4255.7|4267.7|4255.7|4267.7|4255.7|1
1622693990000|2021-06-03 04:19:50|4268.2|4256.2|4269.1|4257.1|4269.1|4257.1|4268.2|4256.2|0
1622694000000|2021-06-03 04:20:00|4268.7|4256.7|4268.9|4256.9|4268.9|4256.9|4267.4|4255.4|0
1622694010000|2021-06-03 04:20:10|4268.2|4256.2|4268.2|4256.2|4268.2|4256.2|4267.4|4255.4|0
1622694020000|2021-06-03 04:20:20|4268.7|4256.7|4268.9|4256.9|4268.9|4256.9|4268.7|4256.7|0
1622694030000|2021-06-03 04:20:30|4269|4257|4270.6|4258.6|4270.6|4258.6|4269|4257|2
1622694050000|2021-06-03 04:20:50|4271.1|4259.1|4271.1|4259.1|4271.1|4259.1|4271.1|4259.1|0
1622694080000|2021-06-03 04:21:20|4271.4|4259.4|4271.4|4259.4|4271.4|4259.4|4271.4|4259.4|0
1622694090000|2021-06-03 04:21:30|4271.6|4259.6|4271.6|4259.6|4271.6|4259.6|4271.6|4259.6|0
1622694100000|2021-06-03 04:21:40|4270.2|4258.2|4269.6|4257.6|4270.2|4258.2|4269.6|4257.6|0
1622694110000|2021-06-03 04:21:50|4269.1|4257.1|4268.6|4256.6|4269.1|4257.1|4268.6|4256.6|0
1622694120000|2021-06-03 04:22:00|4268.2|4256.2|4267.6|4255.6|4268.2|4256.2|4267.6|4255.6|0
1622694130000|2021-06-03 04:22:10|4268.1|4256.1|4267.2|4255.2|4268.1|4256.1|4267.2|4255.2|0
1622694140000|2021-06-03 04:22:20|4267.7|4255.7|4267.7|4255.7|4268.6|4256.6|4267.7|4255.7|0
1622694150000|2021-06-03 04:22:30|4268.4|4256.4|4267.7|4255.7|4268.6|4256.6|4267.7|4255.7|0
1622694160000|2021-06-03 04:22:40|4268.6|4256.6|4268.6|4256.6|4268.6|4256.6|4268.6|4256.6|0
1622694170000|2021-06-03 04:22:50|4267.9|4255.9|4268.6|4256.6|4268.6|4256.6|4267.9|4255.9|0
1622694190000|2021-06-03 04:23:10|4269.6|4257.6|4269.6|4257.6|4269.6|4257.6|4269.6|4257.6|0
1622694210000|2021-06-03 04:23:30|4269.7|4257.7|4270.9|4258.9|4270.9|4258.9|4269.7|4257.7|0
1622694220000|2021-06-03 04:23:40|4270.5|4258.5|4270.9|4258.9|4270.9|4258.9|4270.4|4258.4|0
1622694240000|2021-06-03 04:24:00|4271.5|4259.5|4270.9|4258.9|4271.5|4259.5|4270.9|4258.9|0
1622694250000|2021-06-03 04:24:10|4270.5|4258.5|4270.4|4258.4|4270.5|4258.5|4270.4|4258.4|0
1622694270000|2021-06-03 04:24:30|4270.5|4258.5|4270.5|4258.5|4270.5|4258.5|4270.5|4258.5|0
1622694280000|2021-06-03 04:24:40|4271|4259|4271.2|4259.2|4271.5|4259.5|4271|4259|3
1622694290000|2021-06-03 04:24:50|4271.3|4259.3|4271.8|4259.8|4271.8|4259.8|4271.3|4259.3|0
1622694310000|2021-06-03 04:25:10|||||||||1
1622694320000|2021-06-03 04:25:20|4272|4260|4273|4261|4273|4261|4272|4260|2
1622694340000|2021-06-03 04:25:40|4272.5|4260.5|4272.5|4260.5|4272.5|4260.5|4272.5|4260.5|0
1622694360000|2021-06-03 04:26:00|4272|4260|4272.9|4260.9|4272.9|4260.9|4272|4260|0
1622694370000|2021-06-03 04:26:10|4273.4|4261.4|4274.5|4262.5|4274.5|4262.5|4272|4260|0
1622694380000|2021-06-03 04:26:20|4274.2|4262.2|4274|4262|4274.5|4262.5|4274|4262|0
1622694400000|2021-06-03 04:26:40|4273.7|4261.7|4274|4262|4274|4262|4273.7|4261.7|0
1622694430000|2021-06-03 04:27:10|4273.7|4261.7|4274.5|4262.5|4274.5|4262.5|4273.5|4261.5|0
1622694440000|2021-06-03 04:27:20|4275|4263|4275.5|4263.5|4275.5|4263.5|4275|4263|0
1622694450000|2021-06-03 04:27:30|4275.9|4263.9|4275.5|4263.5|4276|4264|4275.5|4263.5|0
1622694460000|2021-06-03 04:27:40|4275|4263|4275|4263|4275|4263|4275|4263|0
1622694480000|2021-06-03 04:28:00|4274.5|4262.5|4274|4262|4274.5|4262.5|4274|4262|0
1622694490000|2021-06-03 04:28:10|4274.4|4262.4|4274.4|4262.4|4274.4|4262.4|4273.5|4261.5|0
1622694500000|2021-06-03 04:28:20|4274|4262|4273|4261|4274|4262|4273|4261|0
1622694510000|2021-06-03 04:28:30|4273.5|4261.5|4273.9|4261.9|4273.9|4261.9|4272.5|4260.5|0
1622694520000|2021-06-03 04:28:40|4273.5|4261.5|4273.4|4261.4|4273.9|4261.9|4272.5|4260.5|0
1622694530000|2021-06-03 04:28:50|4273.5|4261.5|4273|4261|4273.5|4261.5|4273|4261|0
1622694540000|2021-06-03 04:29:00|4272.7|4260.7|4272.7|4260.7|4272.7|4260.7|4272.7|4260.7|0
1622694550000|2021-06-03 04:29:10|4272.2|4260.2|4272.9|4260.9|4272.9|4260.9|4272.2|4260.2|1
1622694560000|2021-06-03 04:29:20|4272.4|4260.4|4272.4|4260.4|4272.4|4260.4|4272.4|4260.4|0
1622694570000|2021-06-03 04:29:30|4272.9|4260.9|4272.9|4260.9|4272.9|4260.9|4272.9|4260.9|0
1622694580000|2021-06-03 04:29:40|4272.5|4260.5|4271.9|4259.9|4272.5|4260.5|4271.9|4259.9|0
1622694590000|2021-06-03 04:29:50|4271.5|4259.5|4270.5|4258.5|4272.5|4260.5|4270.5|4258.5|0
1622701800000|2021-06-03 06:30:00|4268.2|4256.2|4268.7|4256.7|4268.7|4256.7|4267.7|4255.7|0
1622701810000|2021-06-03 06:30:10|4266.7|4254.7|4266.2|4254.2|4266.7|4254.7|4266.2|4254.2|0
1622701820000|2021-06-03 06:30:20|4266.6|4254.6|4268.4|4256.4|4268.4|4256.4|4266.6|4254.6|0
1622701830000|2021-06-03 06:30:30|4268.6|4256.6|4269.1|4257.1|4269.1|4257.1|4267.6|4255.6|0
1622701860000|2021-06-03 06:31:00|4269.4|4257.4|4269.8|4257.8|4269.8|4257.8|4269.3|4257.3|0
1622701870000|2021-06-03 06:31:10|4269.4|4257.4|4266.6|4254.6|4269.4|4257.4|4266.6|4254.6|0
1622701880000|2021-06-03 06:31:20|4266.8|4254.8|4264.4|4252.4|4266.8|4254.8|4264.4|4252.4|0
1622701890000|2021-06-03 06:31:30|4265.5|4253.5|4264.5|4252.5|4265.8|4253.8|4264.5|4252.5|3
1622701900000|2021-06-03 06:31:40|4264.8|4252.8|4264.8|4252.8|4265.2|4253.2|4264.8|4252.8|0
1622701910000|2021-06-03 06:31:50|4265.2|4253.2|4262.8|4250.8|4265.2|4253.2|4262.8|4250.8|0
1622701920000|2021-06-03 06:32:00|4263.2|4251.2|4262.2|4250.2|4263.8|4251.8|4261.7|4249.7|0
1622701930000|2021-06-03 06:32:10|4261.7|4249.7|4261.7|4249.7|4261.7|4249.7|4261.7|4249.7|0
1622701940000|2021-06-03 06:32:20|4261.2|4249.2|4261.2|4249.2|4261.2|4249.2|4261.2|4249.2|0
1622701960000|2021-06-03 06:32:40|4261.5|4249.5|4262.2|4250.2|4266.2|4254.2|4261.5|4249.5|0
1622701970000|2021-06-03 06:32:50|4262.5|4250.5|4261.8|4249.8|4263.5|4251.5|4261.8|4249.8|1
1622701980000|2021-06-03 06:33:00|4262.5|4250.5|4262.8|4250.8|4263.2|4251.2|4262|4250|0
1622701990000|2021-06-03 06:33:10|4263.2|4251.2|4263.3|4251.3|4263.3|4251.3|4262.8|4250.8|0
1622702000000|2021-06-03 06:33:20|4263.8|4251.8|4263.7|4251.7|4263.8|4251.8|4263.3|4251.3|0
1622702010000|2021-06-03 06:33:30|4263.3|4251.3|4264.3|4252.3|4264.7|4252.7|4263.3|4251.3|0
1622702020000|2021-06-03 06:33:40|4264.2|4252.2|4267.8|4255.8|4267.8|4255.8|4264.2|4252.2|14
1622702030000|2021-06-03 06:33:50|4268.1|4256.1|4268.9|4256.9|4268.9|4256.9|4268.1|4256.1|0
1622702040000|2021-06-03 06:34:00|4269.6|4257.6|4271.1|4259.1|4272.6|4260.6|4269.4|4257.4|5
1622702050000|2021-06-03 06:34:10|4271.6|4259.6|4272.1|4260.1|4272.1|4260.1|4271.6|4259.6|0
1622702060000|2021-06-03 06:34:20|4273.1|4261.1|4269.8|4257.8|4273.1|4261.1|4269.8|4257.8|0
1622702070000|2021-06-03 06:34:30|4269.3|4257.3|4268.4|4256.4|4269.3|4257.3|4268.4|4256.4|0
1622702080000|2021-06-03 06:34:40|4268.6|4256.6|4268.6|4256.6|4268.6|4256.6|4268.6|4256.6|0
1622702090000|2021-06-03 06:34:50|4268.9|4256.9|4269.6|4257.6|4269.9|4257.9|4268.6|4256.6|0
1622702100000|2021-06-03 06:35:00|4269.2|4257.2|4267.9|4255.9|4270.3|4257.4|4267.9|4254.3|0
1622702110000|2021-06-03 06:35:10|4267.4|4255.4|4267.8|4255.8|4268.3|4256.3|4267.4|4255.4|0
1622702120000|2021-06-03 06:35:20|4270.1|4254.1|4267.8|4255.8|4270.3|4255.9|4267.3|4254.1|1
1622702130000|2021-06-03 06:35:30|4267.4|4255.4|4268.3|4256.3|4268.3|4256.3|4267.3|4255.3|0
1622702140000|2021-06-03 06:35:40|4268.4|4256.4|4269.6|4257.6|4269.6|4257.6|4268.4|4256.4|0
1622702150000|2021-06-03 06:35:50|4269.4|4257.4|4264.3|4252.3|4269.4|4257.4|4264.3|4252.3|1
1622702160000|2021-06-03 06:36:00|4267.3|4251.3|4268.1|4252.1|4268.1|4253.6|4265.6|4251.3|0
1622702170000|2021-06-03 06:36:10|4266.6|4254.6|4266.1|4254.1|4266.6|4254.6|4266.1|4254.1|0
1622702200000|2021-06-03 06:36:40|4265.6|4253.6|4265.6|4253.6|4265.6|4253.6|4265.6|4253.6|0
1622702210000|2021-06-03 06:36:50|4266.1|4254.1|4266.1|4254.1|4266.1|4254.1|4266.1|4254.1|0
1622702220000|2021-06-03 06:37:00|4264.6|4252.6|4265.4|4253.4|4265.4|4253.4|4264.6|4252.6|0
1622702230000|2021-06-03 06:37:10|4265.1|4253.1|4264.6|4252.6|4265.4|4253.4|4264.6|4252.6|0
1622702240000|2021-06-03 06:37:20|4265.3|4253.3|4265.3|4253.3|4265.3|4253.3|4265.3|4253.3|0
1622702250000|2021-06-03 06:37:30|4264.9|4252.9|4265.3|4253.3|4265.3|4253.3|4264.9|4252.9|0
1622702260000|2021-06-03 06:37:40|4265.6|4253.6|4267.5|4255.5|4267.5|4255.5|4265.6|4253.6|0
1622702270000|2021-06-03 06:37:50|4268|4256|4268.3|4256.3|4268.3|4256.3|4268|4256|0
1622702280000|2021-06-03 06:38:00|4268|4256|4269.2|4257.2|4269.2|4257.2|4268|4256|0
1622702290000|2021-06-03 06:38:10|4269.5|4257.5|4267.3|4255.3|4269.7|4257.7|4266.8|4254.8|0
1622702300000|2021-06-03 06:38:20|4267|4255|4266.3|4254.3|4267|4255|4266.3|4254.3|0
1622702310000|2021-06-03 06:38:30|4266.7|4254.7|4267.7|4255.7|4267.7|4255.7|4266.7|4254.7|0
1622702320000|2021-06-03 06:38:40|4268|4256|4268|4256|4268|4256|4268|4256|25
1622702330000|2021-06-03 06:38:50|4268.4|4256.4|4268.5|4256.5|4268.5|4256.5|4268.4|4256.4|0
1622702340000|2021-06-03 06:39:00|4268|4256|4263.5|4251.5|4268|4256|4263.5|4251.5|0
1622702350000|2021-06-03 06:39:10|4263|4251|4262.4|4250.4|4263|4251|4261.2|4249.2|0
1622702360000|2021-06-03 06:39:20|4262.9|4250.9|4261.4|4249.4|4262.9|4250.9|4261.4|4249.4|0
1622702370000|2021-06-03 06:39:30|4262.4|4250.4|4262.2|4250.2|4262.4|4250.4|4262|4250|0
1622702380000|2021-06-03 06:39:40|4259.4|4247.4|4258.9|4246.9|4259.4|4247.4|4258.2|4246.2|0
1622702390000|2021-06-03 06:39:50|4259.4|4247.4|4260.9|4248.9|4261.4|4249.4|4258.9|4246.9|19
1622702400000|2021-06-03 06:40:00|4260.7|4248.7|4260.4|4248.4|4260.7|4248.7|4259.4|4247.4|18
1622702410000|2021-06-03 06:40:10|4260.7|4248.7|4263|4251|4263|4251|4260.7|4248.7|0
1622702420000|2021-06-03 06:40:20|4263.4|4251.4|4264.5|4252.5|4264.5|4252.5|4263.4|4251.4|7
1622702430000|2021-06-03 06:40:30|4265|4253|4266.2|4254.2|4269|4256.3|4265|4252.4|0
1622702440000|2021-06-03 06:40:40|4266.5|4254.5|4268|4256|4268|4256|4266|4254|0
1622702450000|2021-06-03 06:40:50|4267.7|4255.7|4270.2|4258.2|4270.2|4258.2|4267.5|4255.5|0
1622702460000|2021-06-03 06:41:00|4270.5|4258.5|4270.2|4258.2|4270.7|4258.7|4270.2|4258.2|0
1622702470000|2021-06-03 06:41:10|4269.8|4257.8|4269.5|4257.5|4270.2|4258.2|4269.5|4257.5|0
1622702480000|2021-06-03 06:41:20|4269.7|4257.7|4268.8|4256.8|4269.8|4257.8|4268.8|4256.8|0
1622702490000|2021-06-03 06:41:30|4268.5|4256.5|4266.8|4254.8|4268.5|4256.5|4266.8|4254.8|0
1622702510000|2021-06-03 06:41:50|4266.5|4254.5|4267.3|4255.3|4267.3|4255.3|4266|4254|0
1622702520000|2021-06-03 06:42:00|4268|4256|4270.3|4258.3|4271.2|4259.2|4268|4256|0
1622702530000|2021-06-03 06:42:10|4269.7|4257.7|4270.3|4258.3|4270.3|4258.3|4269.7|4257.7|0
1622702540000|2021-06-03 06:42:20|4270|4258|4269.8|4257.8|4271|4259|4269.8|4257.8|0
1622702550000|2021-06-03 06:42:30|4269.5|4257.5|4270.8|4258.8|4271.3|4259.3|4268.2|4256.2|0
1622702560000|2021-06-03 06:42:40|4270.5|4258.5|4269.8|4257.8|4270.5|4258.5|4269.8|4257.8|0
1622702570000|2021-06-03 06:42:50|4269.3|4257.3|4268.3|4256.3|4269.8|4257.8|4268.3|4256.3|0
1622702580000|2021-06-03 06:43:00|4267.3|4255.3|4266.8|4254.8|4267.3|4255.3|4266.3|4254.3|0
1622702590000|2021-06-03 06:43:10|4266.5|4254.5|4264.3|4252.3|4266.8|4254.8|4264.3|4252.3|0
1622702600000|2021-06-03 06:43:20|4264.7|4252.7|4262.3|4250.3|4264.8|4252.8|4262|4250|0
1622702610000|2021-06-03 06:43:30|4263.4|4251.4|4262.3|4250.3|4264.3|4252.3|4262.3|4250.3|0
1622702620000|2021-06-03 06:43:40|4263.7|4251.7|4265|4253|4265|4253|4263.3|4251.3|0
1622702630000|2021-06-03 06:43:50|4264.7|4252.7|4264.8|4252.8|4264.8|4252.8|4264.5|4252.5|1
1622702640000|2021-06-03 06:44:00|4262.8|4250.8|4265.6|4253.6|4266.5|4253.6|4262|4249.2|17
1622702650000|2021-06-03 06:44:10|4265.5|4253.5|4264|4252|4265.5|4253.5|4262.5|4250.5|0
1622702660000|2021-06-03 06:44:20|4263.7|4251.7|4263.7|4251.7|4263.7|4251.7|4263.7|4251.7|0
1622702670000|2021-06-03 06:44:30|4263.5|4251.5|4263|4251|4263.5|4251.5|4263|4251|0
1622702680000|2021-06-03 06:44:40|4262.9|4250.9|4261.2|4249.2|4262.9|4250.9|4261|4249|0
1622702690000|2021-06-03 06:44:50|4261|4249|4260|4248|4261.2|4249.2|4260|4248|4
1622702700000|2021-06-03 06:45:00|4259.8|4247.8|4256.8|4244.8|4259.8|4247.8|4256.8|4244.8|6
1622702710000|2021-06-03 06:45:10|4256.7|4244.7|4255.2|4243.2|4257.2|4245.2|4255.2|4243.2|0
1622702720000|2021-06-03 06:45:20|4254.8|4242.8|4253.3|4241.3|4255.7|4243.7|4253.3|4241.3|14
1622702740000|2021-06-03 06:45:40|4253|4241|4251.8|4239.8|4253|4241|4251.8|4239.8|0
1622702750000|2021-06-03 06:45:50|4251.3|4239.3|4253.5|4241.5|4253.5|4241.5|4251.3|4239.3|1
1622702760000|2021-06-03 06:46:00|4253.7|4241.7|4253|4241|4254|4242|4252.7|4240.7|0
1622702770000|2021-06-03 06:46:10|4253.2|4241.2|4253.3|4241.3|4253.7|4241.7|4253.2|4241.2|0
1622702780000|2021-06-03 06:46:20|4253.2|4241.2|4253.7|4241.7|4253.7|4241.7|4253.2|4241.2|0
1622702790000|2021-06-03 06:46:30|4254|4242|4254|4242|4254|4242|4253.7|4241.7|0
1622702810000|2021-06-03 06:46:50|4253.2|4241.2|4252.3|4240.3|4253.2|4241.2|4252.3|4240.3|0
1622702820000|2021-06-03 06:47:00|4251.8|4239.8|4251.8|4239.8|4251.8|4239.8|4251.8|4239.8|0
1622702830000|2021-06-03 06:47:10|4251.1|4239.1|4250.6|4238.6|4251.1|4239.1|4250.6|4238.6|0
1622702840000|2021-06-03 06:47:20|4250.3|4238.3|4250.3|4238.3|4250.3|4238.3|4250.3|4238.3|4
1622702850000|2021-06-03 06:47:30|4250.7|4238.7|4252|4240|4252|4240|4250.7|4238.7|0
1622702860000|2021-06-03 06:47:40|4252.3|4240.3|4254|4242|4254|4242|4252.3|4240.3|0
1622702870000|2021-06-03 06:47:50|4253.7|4241.7|4252.8|4240.8|4253.7|4241.7|4252.8|4240.8|0
1622702880000|2021-06-03 06:48:00|4252.3|4240.3|4251.5|4239.5|4252.3|4240.3|4251.5|4239.5|1
1622702890000|2021-06-03 06:48:10|||||||||1
1622702900000|2021-06-03 06:48:20|4251.3|4239.3|4251.3|4239.3|4251.3|4239.3|4251.3|4239.3|0
1622702910000|2021-06-03 06:48:30|4227.4|4207.4|4250.5|4238.5|4250.7|4238.7|4223.4|4207.4|1
1622702920000|2021-06-03 06:48:40|4249.8|4237.8|4249.5|4237.5|4249.8|4237.8|4249.3|4237.3|7
1622702930000|2021-06-03 06:48:50|4249.1|4237.1|4249.3|4237.3|4249.5|4237.5|4249.1|4237.1|0
1622702940000|2021-06-03 06:49:00|4248.8|4236.8|4250.1|4238.1|4250.1|4238.1|4248.8|4236.8|0
1622702950000|2021-06-03 06:49:10|4250|4238|4250.1|4238.1|4252.5|4240.5|4250|4238|2
1622702960000|2021-06-03 06:49:20|4250|4238|4250.5|4238.5|4250.5|4238.5|4249.8|4237.8|0
1622702970000|2021-06-03 06:49:30|4250.1|4238.1|4251.5|4239.5|4251.5|4239.5|4250.1|4238.1|12
1622702980000|2021-06-03 06:49:40|4251.8|4239.8|4251.8|4239.8|4252|4240|4250.8|4238.8|9
1622702990000|2021-06-03 06:49:50|4252.1|4240.1|4252.6|4240.6|4252.6|4240.6|4252.1|4240.1|0
1622703000000|2021-06-03 06:50:00|4253.3|4241.3|4253.4|4241.4|4253.6|4241.6|4253.3|4241.3|0
1622703010000|2021-06-03 06:50:10|4253.6|4241.6|4254.9|4242.9|4254.9|4242.9|4252.6|4240.6|5
1622703020000|2021-06-03 06:50:20|4255.3|4243.3|4255.3|4243.3|4255.3|4243.3|4255.3|4243.3|0
1622703030000|2021-06-03 06:50:30|4255.4|4243.4|4256.6|4244.6|4256.6|4244.6|4255.1|4243.1|4
1622703040000|2021-06-03 06:50:40|4256.3|4244.3|4256.6|4244.6|4256.6|4244.6|4255.8|4243.8|0
1622703050000|2021-06-03 06:50:50|4256.3|4244.3|4255.8|4243.8|4256.3|4244.3|4255.6|4243.6|0
1622703060000|2021-06-03 06:51:00|4255.6|4243.6|4256.3|4244.3|4256.3|4244.3|4255.6|4243.6|1
1622703070000|2021-06-03 06:51:10|4256.8|4244.8|4261.3|4249.3|4261.3|4249.3|4256.8|4244.8|0
1622703080000|2021-06-03 06:51:20|4261.4|4249.4|4262.4|4250.4|4262.4|4250.4|4261.4|4249.4|0
1622703090000|2021-06-03 06:51:30|4262.9|4250.9|4263.6|4251.6|4263.6|4251.6|4262.4|4250.4|2
1622703100000|2021-06-03 06:51:40|4263.4|4251.4|4266.6|4254.6|4266.6|4254.6|4263.4|4251.4|3
1622703110000|2021-06-03 06:51:50|4267.1|4255.1|4266.6|4254.6|4267.2|4255.2|4266.6|4254.6|0
1622703120000|2021-06-03 06:52:00|4267.1|4255.1|4265.9|4253.9|4267.1|4255.1|4265.9|4253.9|0
1622703130000|2021-06-03 06:52:10|4266.1|4254.1|4267.1|4255.1|4267.1|4255.1|4266.1|4254.1|0
1622703140000|2021-06-03 06:52:20|4266.8|4254.8|4266.9|4254.9|4266.9|4254.9|4266.3|4254.3|0
1622703150000|2021-06-03 06:52:30|4266.8|4254.8|4266.8|4254.8|4266.8|4254.8|4266.4|4254.4|0
1622703160000|2021-06-03 06:52:40|4266.6|4254.6|4266.7|4254.7|4267.1|4255.1|4266.6|4254.6|0
1622703170000|2021-06-03 06:52:50|4266.6|4254.6|4266.1|4254.1|4266.6|4254.6|4266.1|4254.1|0
1622703180000|2021-06-03 06:53:00|4265.7|4253.7|4266.2|4254.2|4266.6|4254.6|4265.2|4253.2|0
1622703190000|2021-06-03 06:53:10|4266.6|4254.6|4266.7|4254.7|4266.7|4254.7|4266.2|4254.2|0
1622703220000|2021-06-03 06:53:40|4267.2|4255.2|4267.2|4255.2|4267.2|4255.2|4267.2|4255.2|0
1622703240000|2021-06-03 06:54:00|4267.1|4255.1|4266.6|4254.6|4267.1|4255.1|4266.6|4254.6|0
1622703250000|2021-06-03 06:54:10|4266.1|4254.1|4266.6|4254.6|4266.6|4254.6|4266.1|4254.1|0
1622703260000|2021-06-03 06:54:20|4266.2|4254.2|4266.6|4254.6|4266.6|4254.6|4266.1|4254.1|0
1622703270000|2021-06-03 06:54:30|4265.9|4253.9|4265.2|4253.2|4265.9|4253.9|4265.1|4253.1|0
1622703280000|2021-06-03 06:54:40|4265.1|4253.1|4263.6|4251.6|4265.6|4253.6|4263.6|4251.6|0
1622703290000|2021-06-03 06:54:50|4263.1|4251.1|4262.4|4250.4|4263.1|4251.1|4262.4|4250.4|0
1622703300000|2021-06-03 06:55:00|4262.2|4250.2|4264.1|4252.1|4264.9|4252.1|4262.2|4248.9|0
1622703310000|2021-06-03 06:55:10|4263.6|4251.6|4263.6|4251.6|4263.6|4251.6|4263.6|4251.6|0
1622703320000|2021-06-03 06:55:20|4263.9|4251.9|4263.1|4251.1|4264.1|4252.1|4263.1|4251.1|0
1622703330000|2021-06-03 06:55:30|4263.6|4251.6|4263.1|4251.1|4263.6|4251.6|4263.1|4251.1|0
1622703340000|2021-06-03 06:55:40|4262.7|4250.7|4263.6|4251.6|4263.6|4251.6|4262.7|4250.7|0
1622703350000|2021-06-03 06:55:50|4263.2|4251.2|4263.2|4251.2|4263.2|4251.2|4263.2|4251.2|0
1622703360000|2021-06-03 06:56:00|4263.7|4251.7|4264.2|4252.2|4264.2|4252.2|4263.7|4251.7|0
1622703380000|2021-06-03 06:56:20|4263.9|4251.9|4262.6|4250.6|4263.9|4251.9|4262.6|4250.6|2
1622703390000|2021-06-03 06:56:30|4262.1|4250.1|4260|4248|4262.4|4250.1|4259.4|4245.9|1
1622703400000|2021-06-03 06:56:40|4259.9|4247.9|4262.7|4250.7|4264.4|4250.7|4259|4245.5|0
1622703410000|2021-06-03 06:56:50|4262.9|4250.9|4263|4251|4264.5|4251.4|4262.9|4248.4|0
1622703420000|2021-06-03 06:57:00|4262.9|4250.9|4262.9|4250.9|4262.9|4250.9|4262.9|4250.9|0
1622703430000|2021-06-03 06:57:10|4262.2|4250.2|4262.4|4250.4|4262.4|4250.4|4261.7|4249.7|0
1622703440000|2021-06-03 06:57:20|4262|4250|4262.4|4250.4|4262.4|4250.4|4262|4250|0
1622703460000|2021-06-03 06:57:40|4262.7|4250.7|4262.9|4250.9|4262.9|4250.9|4262.7|4250.7|0
1622703470000|2021-06-03 06:57:50|4262.5|4250.5|4263.2|4251.2|4263.2|4251.2|4262.5|4250.5|0
1622703480000|2021-06-03 06:58:00|4262.9|4250.9|4262.9|4250.9|4262.9|4250.9|4262.9|4250.9|0
1622703510000|2021-06-03 06:58:30|4262.5|4250.5|4262.4|4250.4|4262.5|4250.5|4262.4|4250.4|0
1622703520000|2021-06-03 06:58:40|4262|4250|4261|4249|4262|4250|4261|4249|0
1622703540000|2021-06-03 06:59:00|4261.5|4249.5|4261.5|4249.5|4261.5|4249.5|4261.5|4249.5|0
1622703560000|2021-06-03 06:59:20|4262|4250|4264.5|4252.5|4266|4252.5|4262|4250|2
1622703570000|2021-06-03 06:59:30|4267|4251|4267|4251|4267|4251|4267|4251|0
1622703580000|2021-06-03 06:59:40|4266.5|4250.5|4265.3|4253.3|4266.8|4253.5|4265.3|4250.5|0
1622703590000|2021-06-03 06:59:50|4265.7|4253.7|4265.8|4253.8|4265.8|4253.8|4265.7|4253.7|0
1622703600000|2021-06-03 07:00:00|4265.2|4253.2|4265.8|4253.8|4265.8|4253.8|4265.2|4253.2|0
1622703610000|2021-06-03 07:00:10|4266.2|4254.2|4266.2|4254.2|4266.2|4254.2|4266.2|4254.2|0
1622703620000|2021-06-03 07:00:20|4266.5|4254.5|4270.1|4258.1|4270.1|4258.1|4266.5|4254.5|1
1622703630000|2021-06-03 07:00:30|4269.8|4257.8|4275|4263|4275|4263|4269.8|4257.8|3
1622703640000|2021-06-03 07:00:40|4275.5|4263.5|4273.5|4261.5|4275.5|4263.5|4273.5|4261.5|0
1622703650000|2021-06-03 07:00:50|4273.7|4261.7|4274.5|4262.5|4274.5|4262.5|4273.7|4261.7|0
1622703660000|2021-06-03 07:01:00|4274|4262|4272.5|4260.5|4274|4262|4272.5|4260.5|0
1622703670000|2021-06-03 07:01:10|4272.4|4260.4|4272.4|4260.4|4273.1|4261.1|4272.4|4260.4|0
1622703680000|2021-06-03 07:01:20|4272.7|4260.7|4270.9|4258.9|4272.7|4260.7|4270.9|4258.9|0
1622703690000|2021-06-03 07:01:30|4273.4|4257.4|4271.9|4259.9|4273.4|4259.9|4271.7|4257.4|0
1622703700000|2021-06-03 07:01:40|4271.4|4259.4|4271.4|4259.4|4271.4|4259.4|4271.4|4259.4|0
1622703710000|2021-06-03 07:01:50|4272.9|4260.9|4271.7|4259.7|4272.9|4260.9|4271.7|4259.7|0
1622703720000|2021-06-03 07:02:00|4271.9|4259.9|4270.4|4258.4|4271.9|4259.9|4270.4|4258.4|0
1622703730000|2021-06-03 07:02:10|4269.9|4257.9|4268.9|4256.9|4269.9|4257.9|4268.9|4256.9|0
1622703740000|2021-06-03 07:02:20|4269.6|4257.6|4266.9|4254.9|4271.1|4257.9|4266.9|4253.9|0
1622703750000|2021-06-03 07:02:30|4267.4|4255.4|4264.2|4252.2|4267.4|4255.4|4264.2|4252.2|0
1622703760000|2021-06-03 07:02:40|4264|4252|4264.9|4252.9|4265.4|4253.4|4264|4252|0
1622703770000|2021-06-03 07:02:50|4264.5|4252.5|4265|4253|4265|4253|4264.5|4252.5|0
1622703780000|2021-06-03 07:03:00|4264.7|4252.7|4266|4254|4267.5|4254|4264.5|4251.5|0
1622703790000|2021-06-03 07:03:10|4265.3|4253.3|4265.5|4253.5|4267|4255|4265.3|4253.3|0
1622703800000|2021-06-03 07:03:20|4265|4253|4265.4|4253.4|4266|4254|4265|4253|0
1622703810000|2021-06-03 07:03:30|4265.5|4253.5|4266|4254|4266.5|4254.5|4265.5|4253.5|0
1622703820000|2021-06-03 07:03:40|4266.5|4254.5|4266.5|4254.5|4266.5|4254.5|4266.5|4254.5|0
1622703840000|2021-06-03 07:04:00|4267|4255|4269|4257|4269|4257|4267|4255|0
1622703850000|2021-06-03 07:04:10|4268.5|4256.5|4270.5|4258.5|4270.5|4258.5|4268.5|4256.5|0
1622703860000|2021-06-03 07:04:20|4271|4259|4272.2|4260.2|4272.2|4260.2|4270.5|4258.5|0
1622703870000|2021-06-03 07:04:30|4272.5|4260.5|4272.7|4260.7|4272.8|4260.8|4272.5|4260.5|1
1622703880000|2021-06-03 07:04:40|4273.2|4261.2|4273.8|4261.8|4273.8|4261.8|4273.2|4261.2|1
1622703890000|2021-06-03 07:04:50|4273.5|4261.5|4274|4262|4275.2|4263.2|4273.5|4261.5|4
1622703900000|2021-06-03 07:05:00|4274.8|4262.8|4273.8|4261.8|4275.2|4263.2|4273.2|4261.2|0
1622703910000|2021-06-03 07:05:10|4273.7|4261.7|4273|4261|4273.7|4261.7|4273|4261|0
1622703920000|2021-06-03 07:05:20|4272.5|4260.5|4271.3|4259.3|4272.5|4260.5|4271.3|4259.3|0
1622703940000|2021-06-03 07:05:40|4271.8|4259.8|4270.8|4258.8|4271.8|4259.8|4270.8|4258.8|0
1622703950000|2021-06-03 07:05:50|4270.7|4258.7|4272.2|4256.2|4272.3|4258.7|4270.7|4256.2|0
1622703960000|2021-06-03 07:06:00|4270.5|4258.5|4270.7|4258.7|4270.8|4258.8|4270.5|4258.5|0
1622703970000|2021-06-03 07:06:10|4271|4259|4270.7|4258.7|4271|4259|4270.7|4258.7|0
1622703980000|2021-06-03 07:06:20|4272.2|4256.2|4271.1|4259.1|4272.5|4259.5|4270.8|4256.2|0
1622703990000|2021-06-03 07:06:30|4270.7|4258.7|4271.8|4259.8|4271.8|4259.8|4270.7|4258.7|0
1622704000000|2021-06-03 07:06:40|4271.3|4259.3|4271.3|4259.3|4271.3|4259.3|4271.3|4259.3|0
1622704010000|2021-06-03 07:06:50|4271.7|4259.7|4270.7|4258.7|4271.7|4259.7|4270.7|4258.7|0
1622704020000|2021-06-03 07:07:00|4271.2|4259.2|4271.3|4259.3|4271.3|4259.3|4270.5|4258.5|0
1622704030000|2021-06-03 07:07:10|4270.7|4258.7|4271.2|4259.2|4271.2|4259.2|4270.7|4258.7|0
1622704040000|2021-06-03 07:07:20|4270.7|4258.7|4271.8|4259.8|4271.8|4259.8|4270.7|4258.7|0
1622704050000|2021-06-03 07:07:30|4271.2|4259.2|4271.2|4259.2|4271.2|4259.2|4271.2|4259.2|0
1622704060000|2021-06-03 07:07:40|4270.7|4258.7|4270.7|4258.7|4270.8|4258.8|4270.7|4258.7|0
1622704070000|2021-06-03 07:07:50|4270.5|4258.5|4270.5|4258.5|4271|4259|4270.5|4258.5|0
1622704080000|2021-06-03 07:08:00|4270.7|4258.7|4268.7|4256.7|4272|4258.7|4268.7|4255|0
1622704090000|2021-06-03 07:08:10|4268.5|4256.5|4267|4251|4270.2|4256.5|4265.5|4250.5|0
1622704100000|2021-06-03 07:08:20|4264.7|4252.7|4264.7|4252.7|4265.2|4253.2|4264.5|4252.5|0
1622704110000|2021-06-03 07:08:30|4265|4253|4267.1|4255.1|4267.1|4255.1|4265|4253|0
1622704120000|2021-06-03 07:08:40|4266.5|4254.5|4266.6|4254.6|4266.6|4254.6|4266.1|4254.1|0
1622704130000|2021-06-03 07:08:50|4266.5|4254.5|4265.8|4253.8|4266.5|4254.5|4265.8|4253.8|0
1622704140000|2021-06-03 07:09:00|4265.5|4253.5|4266|4250|4266|4253.5|4264.5|4250|0
1622704150000|2021-06-03 07:09:10|4264.8|4252.8|4265.6|4253.6|4266.1|4254.1|4264.8|4252.8|0
1622704160000|2021-06-03 07:09:20|4266.1|4254.1|4267.1|4255.1|4267.1|4255.1|4266.1|4254.1|0
1622704170000|2021-06-03 07:09:30|4267.3|4255.3|4270.1|4258.1|4270.8|4258.8|4267.3|4255.3|12
1622704180000|2021-06-03 07:09:40|4269.7|4257.7|4270|4254|4270.6|4257.7|4269|4254|0
1622704190000|2021-06-03 07:09:50|4270.3|4254.3|4270.5|4254.5|4270.5|4254.5|4270.3|4254.3|0
1622704200000|2021-06-03 07:10:00|4269|4257|4269|4257|4269|4257|4269|4257|0
1622704210000|2021-06-03 07:10:10|4267.8|4255.8|4268.1|4256.1|4268.1|4256.1|4267.1|4255.1|0
1622704230000|2021-06-03 07:10:30|4268|4256|4266.3|4254.3|4268|4256|4266.3|4254.3|0
1622704240000|2021-06-03 07:10:40|4266.8|4254.8|4265.8|4253.8|4267.1|4255.1|4265.8|4253.8|0
1622704250000|2021-06-03 07:10:50|4265.2|4253.2|4263|4251|4265.2|4253.2|4262.1|4250.1|1
1622704260000|2021-06-03 07:11:00|4262.5|4250.5|4263.3|4251.3|4263.5|4251.5|4262|4250|0
1622704270000|2021-06-03 07:11:10|4263.5|4251.5|4265|4253|4267.5|4255.5|4263.5|4251.5|0
1622704280000|2021-06-03 07:11:20|4264.5|4252.5|4264.5|4252.5|4264.5|4252.5|4264.5|4252.5|0
1622704300000|2021-06-03 07:11:40|4264.8|4252.8|4268.5|4252.5|4268.5|4253.5|4264.8|4252.5|0
1622704310000|2021-06-03 07:11:50|4267|4255|4268.5|4252.5|4268.5|4255|4265.8|4252.5|0
1622704320000|2021-06-03 07:12:00|4268.1|4252.1|4267.5|4255.5|4268.5|4255.5|4267.1|4252|0
1622704330000|2021-06-03 07:12:10|4268.8|4252.8|4265.8|4253.8|4268.8|4254.1|4265.8|4251.5|0
1622704340000|2021-06-03 07:12:20|4265.5|4253.5|4265.5|4253.5|4265.5|4253.5|4265.5|4253.5|0
1622704370000|2021-06-03 07:12:50|4265.1|4253.1|4264|4252|4265.1|4253.1|4264|4252|0
1622704380000|2021-06-03 07:13:00|4264.5|4252.5|4266.5|4250.5|4266.5|4252.5|4263.5|4250.3|0
1622704390000|2021-06-03 07:13:10|4264.8|4252.8|4264.5|4252.5|4265|4253|4264.5|4252.5|0
1622704400000|2021-06-03 07:13:20|4264.1|4252.1|4264|4252|4264.1|4252.1|4264|4252|0
1622704440000|2021-06-03 07:14:00|4263.5|4251.5|4264|4252|4264|4252|4263.5|4251.5|0
1622704460000|2021-06-03 07:14:20|4263.6|4251.6|4263.5|4251.5|4263.6|4251.6|4263.5|4251.5|0
1622704470000|2021-06-03 07:14:30|4264.1|4252.1|4264.6|4252.6|4264.6|4252.6|4264.1|4252.1|0
1622704480000|2021-06-03 07:14:40|4264.9|4252.9|4265.4|4253.4|4265.4|4253.4|4264.9|4252.9|0
1622704500000|2021-06-03 07:15:00|4265.1|4253.1|4263.5|4251.5|4265.1|4253.1|4263.5|4251.5|0
1622704510000|2021-06-03 07:15:10|4263.6|4251.6|4263.8|4251.8|4264.3|4252.3|4263.6|4251.6|0
1622704530000|2021-06-03 07:15:30|4263.3|4251.3|4263.1|4251.1|4263.3|4251.3|4263.1|4251.1|0
1622704550000|2021-06-03 07:15:50|4262.6|4250.6|4263.4|4251.4|4263.4|4251.4|4261.5|4249.5|0
1622704560000|2021-06-03 07:16:00|4263.1|4251.1|4262.1|4250.1|4263.1|4251.1|4262.1|4250.1|0
1622704570000|2021-06-03 07:16:10|4262.5|4250.5|4262.5|4250.5|4262.5|4250.5|4262.5|4250.5|0
1622704590000|2021-06-03 07:16:30|4262.6|4250.6|4264.5|4252.5|4264.5|4252.5|4262.6|4250.6|1
1622704600000|2021-06-03 07:16:40|4264.8|4252.8|4265.3|4253.3|4265.3|4253.3|4264.8|4252.8|0
1622704610000|2021-06-03 07:16:50|4264.6|4252.6|4264.4|4252.4|4265.1|4253.1|4264.4|4252.4|0
1622704630000|2021-06-03 07:17:10|4264.3|4252.3|4264.3|4252.3|4264.3|4252.3|4264.3|4252.3|0
1622704650000|2021-06-03 07:17:30|4264.4|4252.4|4264.6|4252.6|4264.6|4252.6|4264.4|4252.4|0
1622704660000|2021-06-03 07:17:40|4265.2|4253.2|4266|4254|4267|4255|4265.2|4253.2|5
1622704670000|2021-06-03 07:17:50|4265.9|4253.9|4267|4255|4267|4255|4265.9|4253.9|4
1622704680000|2021-06-03 07:18:00|4267.7|4255.7|4267.6|4255.6|4268|4256|4267.6|4255.6|6
1622704690000|2021-06-03 07:18:10|4267.2|4255.2|4267.2|4255.2|4267.2|4255.2|4267.2|4255.2|0
1622704700000|2021-06-03 07:18:20|4267.4|4255.4|4268|4256|4268|4256|4267.4|4255.4|1
1622704710000|2021-06-03 07:18:30|4267.7|4255.7|4267.7|4255.7|4267.7|4255.7|4267.4|4255.4|3
1622704720000|2021-06-03 07:18:40|4268|4256|4269.5|4257.5|4269.5|4257.5|4268|4256|15
1622704730000|2021-06-03 07:18:50|4270.2|4258.2|4270.7|4258.7|4270.7|4258.7|4270.2|4258.2|0
1622704740000|2021-06-03 07:19:00|4270.5|4258.5|4268.9|4256.9|4271|4259|4268.9|4256.9|0
1622704750000|2021-06-03 07:19:10|4269.2|4257.2|4267.9|4255.9|4269.9|4257.9|4267.9|4255.9|0
1622704760000|2021-06-03 07:19:20|4268.2|4256.2|4267.9|4255.9|4268.4|4256.4|4267.9|4255.9|0
1622704770000|2021-06-03 07:19:30|4267.7|4255.7|4267.7|4255.7|4267.7|4255.7|4267.7|4255.7|0
1622704780000|2021-06-03 07:19:40|4267.2|4255.2|4267.1|4255.1|4267.6|4255.6|4267.1|4255.1|1
1622704800000|2021-06-03 07:20:00|4266.7|4254.7|4267.6|4255.6|4267.6|4255.6|4266.7|4254.7|1
1622704810000|2021-06-03 07:20:10|4267.9|4255.9|4268.1|4256.1|4268.1|4256.1|4267.9|4255.9|0
1622704820000|2021-06-03 07:20:20|4269.2|4257.2|4269.7|4257.7|4269.7|4257.7|4269.2|4257.2|0
1622704830000|2021-06-03 07:20:30|4269.6|4257.6|4269.2|4257.2|4269.6|4257.6|4269.2|4257.2|0
1622704840000|2021-06-03 07:20:40|4269.4|4257.4|4269.4|4257.4|4269.6|4257.6|4269.4|4257.4|2
1622704850000|2021-06-03 07:20:50|4269.6|4257.6|4268.1|4256.1|4269.7|4257.7|4268.1|4256.1|1
1622704860000|2021-06-03 07:21:00|4268.4|4256.4|4268.1|4256.1|4268.6|4256.6|4268.1|4256.1|1
1622704870000|2021-06-03 07:21:10|4268.4|4256.4|4268.7|4256.7|4269.6|4257.6|4268.4|4256.4|1
1622704880000|2021-06-03 07:21:20|4268.6|4256.6|4268.6|4256.6|4268.7|4256.7|4268.6|4256.6|0
1622704890000|2021-06-03 07:21:30|4268.2|4256.2|4269.9|4257.9|4269.9|4257.9|4268.1|4256.1|0
1622704900000|2021-06-03 07:21:40|4270.2|4258.2|4268.6|4256.6|4270.4|4258.4|4268.6|4256.6|0
1622704910000|2021-06-03 07:21:50|4268.1|4256.1|4268.6|4256.6|4268.6|4256.6|4268.1|4256.1|0
1622704920000|2021-06-03 07:22:00|4268.7|4256.7|4268.6|4256.6|4268.7|4256.7|4268.1|4256.1|0
1622704930000|2021-06-03 07:22:10|4268.2|4256.2|4268.2|4256.2|4268.2|4256.2|4268.2|4256.2|0
1622704940000|2021-06-03 07:22:20|4268.4|4256.4|4269.2|4257.2|4269.2|4257.2|4268.1|4256.1|0
1622704950000|2021-06-03 07:22:30|4269.4|4257.4|4270.1|4258.1|4270.6|4258.6|4269.1|4257.1|1
1622704960000|2021-06-03 07:22:40|4269.7|4257.7|4269.1|4257.1|4269.7|4257.7|4269.1|4257.1|0
1622704970000|2021-06-03 07:22:50|4269.6|4257.6|4270.7|4258.7|4270.7|4258.7|4269.2|4257.2|0
1622704980000|2021-06-03 07:23:00|4271|4259|4271|4259|4271|4259|4271|4259|3
1622704990000|2021-06-03 07:23:10|||||||||3
1622705000000|2021-06-03 07:23:20|4271.2|4259.2|4273.2|4261.2|4273.5|4261.5|4271.2|4259.2|11
1622705010000|2021-06-03 07:23:30|4272.5|4260.5|4273|4261|4273.3|4261.3|4272.4|4260.4|5
1622705020000|2021-06-03 07:23:40|4272.3|4260.3|4271.9|4259.9|4273|4261|4271.4|4259.4|0
1622705030000|2021-06-03 07:23:50|4271.7|4259.7|4271.4|4259.4|4271.7|4259.7|4271|4259|0
1622705040000|2021-06-03 07:24:00|4269.5|4257.5|4272.8|4260.8|4272.8|4260.8|4269.5|4257.5|1
1622705050000|2021-06-03 07:24:10|4272.5|4260.5|4272.8|4260.8|4272.8|4260.8|4272.3|4260.3|0
1622705060000|2021-06-03 07:24:20|4272.7|4260.7|4272.7|4260.7|4272.7|4260.7|4272.7|4260.7|0
1622705070000|2021-06-03 07:24:30|4272.5|4260.5|4274.1|4262.1|4274.1|4262.1|4272.4|4260.4|15
1622705080000|2021-06-03 07:24:40|4274|4262|4275.3|4263.3|4275.3|4263.3|4274|4262|0
1622705090000|2021-06-03 07:24:50|4275.2|4263.2|4277.5|4265.5|4277.5|4265.5|4275.2|4263.2|10
1622705100000|2021-06-03 07:25:00|4277.2|4265.2|4276.8|4264.8|4277.2|4265.2|4276.7|4264.7|0
1622705110000|2021-06-03 07:25:10|4277|4265|4276.7|4264.7|4277|4265|4276.7|4264.7|0
1622705120000|2021-06-03 07:25:20|4276.3|4264.3|4275.7|4263.7|4276.3|4264.3|4275.7|4263.7|1
1622705130000|2021-06-03 07:25:30|4275.5|4263.5|4276|4264|4276|4264|4275|4263|0
1622705140000|2021-06-03 07:25:40|4275.8|4263.8|4276.2|4264.2|4276.2|4264.2|4275.8|4263.8|0
1622705150000|2021-06-03 07:25:50|4275.7|4263.7|4275.5|4263.5|4276.2|4264.2|4275.5|4263.5|0
1622705160000|2021-06-03 07:26:00|4275|4263|4275|4263|4275|4263|4275|4263|0
1622705170000|2021-06-03 07:26:10|4274.5|4262.5|4274.5|4262.5|4274.5|4262.5|4274.5|4262.5|0
1622705180000|2021-06-03 07:26:20|4274.7|4262.7|4274.5|4262.5|4274.7|4262.7|4274.5|4262.5|5
1622705190000|2021-06-03 07:26:30|4274.2|4262.2|4274|4262|4274.2|4262.2|4274|4262|0
1622705200000|2021-06-03 07:26:40|4274.2|4262.2|4274.2|4262.2|4274.2|4262.2|4274.2|4262.2|0
1622705210000|2021-06-03 07:26:50|4274.7|4262.7|4275|4263|4275|4263|4274.7|4262.7|0
1622705220000|2021-06-03 07:27:00|4275.5|4263.5|4275.5|4263.5|4275.5|4263.5|4275.5|4263.5|0
1622705230000|2021-06-03 07:27:10|4275.3|4263.3|4274.2|4262.2|4275.3|4263.3|4274.2|4262.2|0
1622705240000|2021-06-03 07:27:20|4273|4261|4274.7|4262.7|4274.7|4262.7|4273|4261|4
1622705250000|2021-06-03 07:27:30|4275|4263|4275.3|4263.3|4276.3|4264.3|4274.7|4262.7|0
1622705260000|2021-06-03 07:27:40|4275.7|4263.7|4275.8|4263.8|4275.8|4263.8|4275.7|4263.7|0
1622705270000|2021-06-03 07:27:50|4275.5|4263.5|4275.3|4263.3|4275.5|4263.5|4275.3|4263.3|0
1622705280000|2021-06-03 07:28:00|4275.2|4263.2|4275.2|4263.2|4275.2|4263.2|4275.2|4263.2|0
1622705290000|2021-06-03 07:28:10|4275.8|4263.8|4275.2|4263.2|4275.8|4263.8|4275.2|4263.2|0
1622705310000|2021-06-03 07:28:30|4275.7|4263.7|4275.8|4263.8|4275.8|4263.8|4275.7|4263.7|0
1622705330000|2021-06-03 07:28:50|4275.3|4263.3|4275.3|4263.3|4275.3|4263.3|4275.3|4263.3|0
1622705340000|2021-06-03 07:29:00|4275.2|4263.2|4275.2|4263.2|4275.2|4263.2|4275.2|4263.2|0
1622705350000|2021-06-03 07:29:10|4274.8|4262.8|4273.4|4261.4|4274.8|4262.8|4273.4|4261.4|0
1622705360000|2021-06-03 07:29:20|4273.7|4261.7|4272.9|4260.9|4273.7|4261.7|4272.1|4260.1|15
1622705370000|2021-06-03 07:29:30|4272.6|4260.6|4272.2|4260.2|4272.6|4260.6|4272.1|4260.1|0
1622705380000|2021-06-03 07:29:40|4271.9|4259.9|4269.4|4257.4|4271.9|4259.9|4269.4|4257.4|3
1622705390000|2021-06-03 07:29:50|4269.3|4257.3|4268.3|4256.3|4269.3|4257.3|4268.3|4256.3|1
1622705400000|2021-06-03 07:30:00|4268.4|4256.4|4268.2|4256.2|4268.7|4256.7|4268.1|4256.1|0
1622705410000|2021-06-03 07:30:10|4268.7|4256.7|4268.2|4256.2|4268.7|4256.7|4268.2|4256.2|0
1622705420000|2021-06-03 07:30:20|4268.4|4256.4|4268.4|4256.4|4268.7|4256.7|4268.2|4256.2|0
1622705430000|2021-06-03 07:30:30|4268|4256|4269.2|4257.2|4269.2|4257.2|4268|4256|0
1622705440000|2021-06-03 07:30:40|4269.1|4257.1|4269.1|4257.1|4269.1|4257.1|4269.1|4257.1|0
1622705450000|2021-06-03 07:30:50|4268.1|4256.1|4268.1|4256.1|4268.1|4256.1|4268.1|4256.1|0
1622705460000|2021-06-03 07:31:00|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|4267.9|4255.9|0
1622705470000|2021-06-03 07:31:10|4268.1|4256.1|4268.1|4256.1|4268.1|4256.1|4267.6|4255.6|0
1622705480000|2021-06-03 07:31:20|4268.5|4256.5|4267.9|4255.9|4268.5|4256.5|4267.8|4255.8|19
1622705490000|2021-06-03 07:31:30|4268.3|4256.3|4268.4|4256.4|4268.4|4256.4|4268.1|4256.1|0
1622705500000|2021-06-03 07:31:40|4268.3|4256.3|4271.1|4259.1|4271.1|4259.1|4268.3|4256.3|0
1622705510000|2021-06-03 07:31:50|4270.1|4258.1|4272.4|4256.4|4272.6|4260.1|4270.1|4256.4|0
1622705520000|2021-06-03 07:32:00|4269.9|4257.9|4269.9|4257.9|4270.1|4258.1|4269.9|4257.9|0
1622705530000|2021-06-03 07:32:10|4268.8|4256.8|4266.8|4254.8|4268.8|4256.8|4266.8|4254.8|0
1622705550000|2021-06-03 07:32:30|||||||||1
1622705580000|2021-06-03 07:33:00|4266.7|4254.7|4267.8|4255.8|4267.8|4255.8|4266.7|4254.7|0
1622705590000|2021-06-03 07:33:10|4266.8|4254.8|4267.8|4255.8|4267.8|4255.8|4266.8|4254.8|0
1622705600000|2021-06-03 07:33:20|4268.1|4256.1|4268.1|4256.1|4268.1|4256.1|4268.1|4256.1|0
1622705610000|2021-06-03 07:33:30|4267.8|4255.8|4267.8|4255.8|4267.8|4255.8|4267.8|4255.8|0
1622705620000|2021-06-03 07:33:40|4267.4|4255.4|4267|4255|4267.4|4255.4|4267|4255|0
1622705640000|2021-06-03 07:34:00|4266.6|4254.6|4266.3|4254.3|4266.6|4254.6|4266|4254|0
1622705660000|2021-06-03 07:34:20|4266.5|4254.5|4267.1|4255.1|4267.1|4255.1|4266.5|4254.5|0
1622705680000|2021-06-03 07:34:40|4267.4|4255.4|4267.4|4255.4|4267.4|4255.4|4267.4|4255.4|0
1622705700000|2021-06-03 07:35:00|4267.1|4255.1|4267.1|4255.1|4267.1|4255.1|4266.3|4254.3|0
1622705710000|2021-06-03 07:35:10|4267|4255|4267|4255|4267|4255|4267|4255|0
1622705720000|2021-06-03 07:35:20|4267.1|4255.1|4267.1|4255.1|4267.1|4255.1|4267.1|4255.1|0
1622705740000|2021-06-03 07:35:40|4267.4|4255.4|4267.4|4255.4|4267.4|4255.4|4267.4|4255.4|0
1622705800000|2021-06-03 07:36:40|4267.3|4255.3|4267.4|4255.4|4267.4|4255.4|4267.3|4255.3|0
1622705810000|2021-06-03 07:36:50|4267.3|4255.3|4267.4|4255.4|4267.4|4255.4|4267.3|4255.3|0
1622705820000|2021-06-03 07:37:00|4267.1|4255.1|4266.1|4254.1|4267.1|4255.1|4266.1|4254.1|0
1622705830000|2021-06-03 07:37:10|4265.8|4253.8|4265.8|4253.8|4265.8|4253.8|4265.8|4253.8|2
1622705840000|2021-06-03 07:37:20|4266.2|4254.2|4266.3|4254.3|4266.3|4254.3|4265.8|4253.8|1
1622705850000|2021-06-03 07:37:30|4267|4255|4267|4255|4267.1|4255.1|4267|4255|8
1622705870000|2021-06-03 07:37:50|4266.5|4254.5|4266.7|4254.7|4266.7|4254.7|4266.3|4254.3|0
1622705880000|2021-06-03 07:38:00|4267|4255|4266.8|4254.8|4267.4|4255.4|4266.8|4254.8|0
1622705890000|2021-06-03 07:38:10|4266.6|4254.6|4266.5|4254.5|4266.6|4254.6|4266.5|4254.5|0
1622705900000|2021-06-03 07:38:20|4265.8|4253.8|4266.6|4254.6|4266.6|4254.6|4265.8|4253.8|0
1622705930000|2021-06-03 07:38:50|4266.3|4254.3|4265.8|4253.8|4266.3|4254.3|4265.8|4253.8|0
1622705940000|2021-06-03 07:39:00|4265.1|4253.1|4265.1|4253.1|4265.1|4253.1|4265.1|4253.1|0
1622705950000|2021-06-03 07:39:10|4265.6|4253.6|4265.6|4253.6|4265.8|4253.8|4265.6|4253.6|0
1622705960000|2021-06-03 07:39:20|4265.1|4253.1|4265.1|4253.1|4265.1|4253.1|4265.1|4253.1|0
1622705970000|2021-06-03 07:39:30|4264.8|4252.8|4265.3|4253.3|4265.3|4253.3|4264.8|4252.8|0
1622705980000|2021-06-03 07:39:40|4264.9|4252.9|4265.3|4253.3|4265.3|4253.3|4264.8|4252.8|0
1622705990000|2021-06-03 07:39:50|4264.8|4252.8|4264.8|4252.8|4265.3|4253.3|4264.8|4252.8|0
1622706000000|2021-06-03 07:40:00|4264.6|4252.6|4263.4|4251.4|4264.6|4252.6|4263.1|4251.1|1
1622706010000|2021-06-03 07:40:10|4263.1|4251.1|4262.4|4250.4|4263.1|4251.1|4262.1|4250.1|0
1622706030000|2021-06-03 07:40:30|4261.8|4249.8|4260.9|4248.9|4261.8|4249.8|4260.9|4248.9|0
1622706040000|2021-06-03 07:40:40|4257.4|4245.4|4256.9|4244.9|4257.4|4245.4|4256.4|4244.4|0
1622706050000|2021-06-03 07:40:50|4258.1|4246.1|4261.1|4249.1|4261.1|4249.1|4258.1|4246.1|0
1622706060000|2021-06-03 07:41:00|4260.6|4248.6|4258.6|4246.6|4260.6|4248.6|4258.6|4246.6|0
1622706070000|2021-06-03 07:41:10|4259.3|4247.3|4260.2|4248.2|4260.7|4248.7|4258.2|4246.2|0
1622706080000|2021-06-03 07:41:20|4259.9|4247.9|4258.1|4246.1|4259.9|4247.9|4258.1|4246.1|0
1622706090000|2021-06-03 07:41:30|4258.2|4246.2|4260.9|4248.9|4260.9|4248.9|4258.2|4246.2|0
1622706100000|2021-06-03 07:41:40|4260.6|4248.6|4258.5|4246.5|4260.6|4248.6|4258.5|4246.5|1
1622706110000|2021-06-03 07:41:50|4259|4247|4259|4247|4259|4247|4258.5|4246.5|4
1622706120000|2021-06-03 07:42:00|4260.1|4248.1|4261.3|4249.3|4261.7|4249.7|4260.1|4248.1|5
1622706130000|2021-06-03 07:42:10|4261.2|4249.2|4261|4249|4261.2|4249.2|4260.5|4248.5|3
1622706140000|2021-06-03 07:42:20|4260.7|4248.7|4260.7|4248.7|4260.7|4248.7|4260.7|4248.7|0
1622706150000|2021-06-03 07:42:30|4260|4248|4258.7|4246.7|4260|4248|4258.7|4246.7|0
1622706160000|2021-06-03 07:42:40|4258.9|4246.9|4258.6|4246.6|4258.9|4246.9|4257.2|4245.2|0
1622706170000|2021-06-03 07:42:50|4258.7|4246.7|4260.3|4248.3|4260.3|4248.3|4258.7|4246.7|0
1622706180000|2021-06-03 07:43:00|4259.6|4247.6|4259.6|4247.6|4259.6|4247.6|4259.6|4247.6|2
1622706190000|2021-06-03 07:43:10|4259.3|4247.3|4258.3|4246.3|4259.3|4247.3|4258.3|4246.3|0
1622706200000|2021-06-03 07:43:20|4258.5|4246.5|4256.1|4244.1|4258.5|4246.5|4256.1|4244.1|2
1622706210000|2021-06-03 07:43:30|4256.6|4244.6|4256.3|4244.3|4257|4245|4256|4244|2
1622706220000|2021-06-03 07:43:40|4256.1|4244.1|4257.3|4245.3|4257.3|4245.3|4256.1|4244.1|0
1622706230000|2021-06-03 07:43:50|4258|4246|4258|4246|4258|4246|4257.5|4245.5|0
1622706240000|2021-06-03 07:44:00|4257.5|4245.5|4259.5|4247.5|4259.5|4247.5|4257.5|4245.5|5
1622706250000|2021-06-03 07:44:10|4259|4247|4259.5|4247.5|4259.6|4247.6|4258.8|4246.8|0
1622706260000|2021-06-03 07:44:20|4259.6|4247.6|4259.6|4247.6|4259.6|4247.6|4259.6|4247.6|0
1622706270000|2021-06-03 07:44:30|4260.6|4248.6|4261.3|4249.3|4261.3|4249.3|4260.6|4248.6|4
1622706280000|2021-06-03 07:44:40|4261.4|4249.4|4261.1|4249.1|4262.1|4250.1|4261.1|4249.1|6
1622706290000|2021-06-03 07:44:50|4261.5|4249.5|4260.6|4248.6|4261.5|4249.5|4260.3|4248.3|0
1622706300000|2021-06-03 07:45:00|4260.5|4248.5|4261|4249|4261|4249|4260.5|4248.5|0
1622706310000|2021-06-03 07:45:10|4260.6|4248.6|4260.3|4248.3|4260.6|4248.6|4260.3|4248.3|0
1622706320000|2021-06-03 07:45:20|4259.8|4247.8|4259.8|4247.8|4260.1|4248.1|4259.8|4247.8|0
1622706380000|2021-06-03 07:46:20|4260|4248|4260|4248|4260|4248|4260|4248|0
1622706390000|2021-06-03 07:46:30|4260.3|4248.3|4260.5|4248.5|4260.5|4248.5|4260.3|4248.3|0
1622706400000|2021-06-03 07:46:40|4260.6|4248.6|4260.6|4248.6|4260.6|4248.6|4260.6|4248.6|0
1622706410000|2021-06-03 07:46:50|4261.1|4249.1|4260.5|4248.5|4261.1|4249.1|4260.5|4248.5|0
1622706420000|2021-06-03 07:47:00|4260.1|4248.1|4260.6|4248.6|4260.6|4248.6|4260|4248|1
1622706430000|2021-06-03 07:47:10|4260.1|4248.1|4258.8|4246.8|4260.1|4248.1|4258.3|4246.3|0
1622706440000|2021-06-03 07:47:20|4258.3|4246.3|4259.6|4247.6|4259.6|4247.6|4258.3|4246.3|0
1622706450000|2021-06-03 07:47:30|4258.6|4246.6|4257.1|4245.1|4258.6|4246.6|4257.1|4245.1|0
1622706460000|2021-06-03 07:47:40|4256.8|4244.8|4253.6|4241.6|4259.1|4245|4253.6|4241.6|0
1622706470000|2021-06-03 07:47:50|4255.6|4243.6|4255.8|4243.8|4256.3|4244.3|4255.6|4243.6|0
1622706480000|2021-06-03 07:48:00|4255.6|4243.6|4256.3|4244.3|4256.3|4244.3|4255.6|4243.6|0
1622706490000|2021-06-03 07:48:10|4255.8|4243.8|4255.3|4243.3|4255.8|4243.8|4255.3|4243.3|0
1622706500000|2021-06-03 07:48:20|4251.3|4239.3|4255.3|4243.3|4255.3|4243.3|4251.3|4239.3|16
1622706510000|2021-06-03 07:48:30|4255.5|4243.5|4255|4243|4255.5|4243.5|4255|4243|0
1622706520000|2021-06-03 07:48:40|4254|4242|4255|4243|4255|4243|4254|4242|0
1622706530000|2021-06-03 07:48:50|4254.3|4242.3|4254|4242|4254.3|4242.3|4254|4242|0
1622706540000|2021-06-03 07:49:00|4254.3|4242.3|4253.4|4241.4|4254.5|4242.5|4253.4|4241.4|0
1622706570000|2021-06-03 07:49:30|4252.8|4240.8|4252.8|4240.8|4252.8|4240.8|4252.8|4240.8|0
1622706580000|2021-06-03 07:49:40|4253.1|4241.1|4253.3|4241.3|4253.3|4241.3|4253.1|4241.1|0
1622706590000|2021-06-03 07:49:50|4252.8|4240.8|4253.3|4241.3|4253.3|4241.3|4252.8|4240.8|0
1622706600000|2021-06-03 07:50:00|4253.4|4241.4|4252.8|4240.8|4253.4|4241.4|4252.8|4240.8|0
1622706610000|2021-06-03 07:50:10|4252.4|4240.4|4252.9|4240.9|4252.9|4240.9|4252.4|4240.4|0
1622706620000|2021-06-03 07:50:20|4253.1|4241.1|4252.3|4240.3|4253.1|4241.1|4251.8|4239.8|0
1622706630000|2021-06-03 07:50:30|4252.9|4240.9|4250.9|4238.9|4253.1|4241.1|4250.9|4238.9|13
1622706640000|2021-06-03 07:50:40|||||||||2
1622706650000|2021-06-03 07:50:50|4251.9|4239.9|4251.9|4239.9|4252.2|4240.2|4251.9|4239.9|3
1622706660000|2021-06-03 07:51:00|4251.5|4239.5|4252.4|4240.4|4252.4|4240.4|4251.4|4239.4|0
1622706670000|2021-06-03 07:51:10|4252.9|4240.9|4252.9|4240.9|4252.9|4240.9|4252.4|4240.4|0
1622706690000|2021-06-03 07:51:30|4252.4|4240.4|4252.4|4240.4|4252.4|4240.4|4252.4|4240.4|0
1622706700000|2021-06-03 07:51:40|4252.6|4240.6|4252.9|4240.9|4252.9|4240.9|4252.6|4240.6|0
1622706710000|2021-06-03 07:51:50|4252.6|4240.6|4252.6|4240.6|4252.6|4240.6|4252.6|4240.6|0
1622706720000|2021-06-03 07:52:00|4252.4|4240.4|4251.3|4239.3|4252.4|4240.4|4251.3|4239.3|0
1622706740000|2021-06-03 07:52:20|4249.2|4237.2|4249.2|4237.2|4249.2|4237.2|4249.2|4237.2|5
1622706750000|2021-06-03 07:52:30|4248.5|4236.5|4248.5|4236.5|4248.5|4236.5|4248.5|4236.5|13
1622706760000|2021-06-03 07:52:40|||||||||7
1622706770000|2021-06-03 07:52:50|4244.2|4232.2|4244.2|4232.2|4244.2|4232.2|4244.2|4232.2|6
1622706780000|2021-06-03 07:53:00|4244|4232|4241|4229|4244.5|4232.2|4240|4226.7|0
1622706790000|2021-06-03 07:53:10|4240|4228|4240.5|4228.5|4243.4|4230|4237.8|4225.8|2
1622706800000|2021-06-03 07:53:20|4241|4229|4240.2|4228.2|4241.2|4229.2|4238.7|4226.7|0
1622706810000|2021-06-03 07:53:30|4240.5|4228.5|4239.5|4227.5|4240.5|4228.5|4239.5|4227.5|0
1622706820000|2021-06-03 07:53:40|4239.9|4227.9|4240|4228|4240.2|4228.2|4239.5|4227.5|0
1622706830000|2021-06-03 07:53:50|4240.2|4228.2|4239.2|4227.2|4240.4|4228.4|4239.2|4227.2|0
1622706840000|2021-06-03 07:54:00|4239.4|4227.4|4240.2|4228.2|4240.2|4228.2|4239.4|4227.4|0
1622706850000|2021-06-03 07:54:10|4240.5|4228.5|4240.9|4228.9|4240.9|4228.9|4240.2|4228.2|0
1622706860000|2021-06-03 07:54:20|4240.5|4228.5|4240.4|4228.4|4240.5|4228.5|4240.4|4228.4|0
1622706870000|2021-06-03 07:54:30|4240.7|4228.7|4240.9|4228.9|4240.9|4228.9|4240.7|4228.7|0
1622706880000|2021-06-03 07:54:40|4241|4229|4242.9|4230.9|4244.6|4232.6|4241|4229|2
1622706890000|2021-06-03 07:54:50|4243.1|4231.1|4243.4|4231.4|4243.6|4231.6|4243.1|4231.1|0
1622706900000|2021-06-03 07:55:00|4243.1|4231.1|4241.9|4229.9|4243.1|4231.1|4241.9|4229.9|0
1622706910000|2021-06-03 07:55:10|4241.6|4229.6|4242.4|4230.4|4242.4|4230.4|4241.6|4229.6|0
1622706920000|2021-06-03 07:55:20|4242.1|4230.1|4243.8|4231.8|4243.8|4231.8|4241.9|4229.9|0
1622706930000|2021-06-03 07:55:30|4243.9|4231.9|4242.9|4230.9|4244.9|4232.9|4241.9|4229.9|0
1622706940000|2021-06-03 07:55:40|4243.3|4231.3|4243.4|4231.4|4243.4|4231.4|4243.3|4231.3|0
1622706950000|2021-06-03 07:55:50|4242.8|4230.8|4241.9|4229.9|4242.8|4230.8|4241.9|4229.9|0
1622706960000|2021-06-03 07:56:00|4242.4|4230.4|4241.9|4229.9|4242.8|4230.8|4241.9|4229.9|0
1622706970000|2021-06-03 07:56:10|4241.3|4229.3|4240.4|4228.4|4241.3|4229.3|4240.4|4228.4|0
1622706980000|2021-06-03 07:56:20|4239.9|4227.9|4240.3|4228.3|4240.8|4228.8|4239.9|4227.9|0
1622706990000|2021-06-03 07:56:30|4240.6|4228.6|4241.3|4229.3|4241.3|4229.3|4240.6|4228.6|0
1622707000000|2021-06-03 07:56:40|4240.8|4228.8|4241.3|4229.3|4241.3|4229.3|4240.8|4228.8|0
1622707020000|2021-06-03 07:57:00|4242.3|4230.3|4242.3|4230.3|4242.3|4230.3|4241.8|4229.8|0
1622707030000|2021-06-03 07:57:10|4241.9|4229.9|4240.3|4228.3|4241.9|4229.9|4240.3|4228.3|0
1622707040000|2021-06-03 07:57:20|4239.8|4227.8|4235.3|4223.3|4239.8|4227.8|4235.3|4223.3|0
1622707050000|2021-06-03 07:57:30|4233.8|4221.8|4233.8|4221.8|4233.8|4221.8|4233.8|4221.8|0
1622707060000|2021-06-03 07:57:40|4230.6|4218.6|4223.3|4211.3|4230.8|4218.8|4221.8|4209.8|0
1622707070000|2021-06-03 07:57:50|4223.8|4211.8|4225.3|4209.3|4225.9|4212.9|4223.1|4208.8|0
1622707080000|2021-06-03 07:58:00|4222.9|4210.9|4223.1|4211.1|4223.6|4211.6|4221.3|4209.3|0
1622707090000|2021-06-03 07:58:10|4222.4|4210.4|4225.3|4213.3|4225.6|4213.6|4222.4|4210.4|0
1622707100000|2021-06-03 07:58:20|4222.3|4210.3|4222.8|4210.8|4223.8|4211.8|4220.8|4208.8|0
1622707110000|2021-06-03 07:58:30|4222.1|4210.1|4218.8|4206.8|4222.3|4210.3|4218.8|4206.8|0
1622707120000|2021-06-03 07:58:40|4217.3|4205.3|4218.3|4206.3|4218.3|4206.3|4216.3|4204.3|0
1622707130000|2021-06-03 07:58:50|4218.6|4206.6|4219.3|4207.3|4219.6|4207.6|4218.6|4206.6|0
1622707140000|2021-06-03 07:59:00|4218.8|4206.8|4218.3|4206.3|4219.8|4207.8|4218.3|4206.3|0
1622707170000|2021-06-03 07:59:30|4218.6|4206.6|4220.1|4208.1|4220.1|4208.1|4218.6|4206.6|0
1622707180000|2021-06-03 07:59:40|4220|4208|4222.6|4210.6|4222.6|4210.6|4219.5|4207.5|0
1622707190000|2021-06-03 07:59:50|4222.4|4210.4|4223.8|4211.8|4223.8|4211.8|4222.1|4210.1|0
1622707200000|2021-06-03 08:00:00|4223.4|4211.4|4223.3|4211.3|4223.6|4211.6|4223.3|4211.3|0
1622707210000|2021-06-03 08:00:10|4223.8|4211.8|4223.3|4211.3|4223.8|4211.8|4223.3|4211.3|0
1622707220000|2021-06-03 08:00:20|4222.6|4210.6|4220.9|4208.9|4222.6|4210.6|4220.9|4208.9|0
1622707230000|2021-06-03 08:00:30|4220.8|4208.8|4218.8|4206.8|4220.8|4208.8|4218.8|4206.8|0
1622707240000|2021-06-03 08:00:40|4218.3|4206.3|4219.8|4207.8|4220.3|4208.3|4218.3|4206.3|0
1622707250000|2021-06-03 08:00:50|4220.1|4208.1|4220.3|4208.3|4220.3|4208.3|4220.1|4208.1|0
1622707260000|2021-06-03 08:01:00|4220.8|4208.8|4222.6|4210.6|4223.3|4211.3|4220.8|4208.8|0
1622707270000|2021-06-03 08:01:10|4222.8|4210.8|4224.9|4212.9|4225.4|4213.4|4222.8|4210.8|0
1622707280000|2021-06-03 08:01:20|4225.3|4213.3|4224.8|4212.8|4226|4214|4224.8|4212.8|0
1622707290000|2021-06-03 08:01:30|4225.3|4213.3|4224.8|4212.8|4225.3|4213.3|4224.8|4212.8|0
1622707300000|2021-06-03 08:01:40|4224.3|4212.3|4224.8|4212.8|4224.8|4212.8|4224.3|4212.3|0
1622707310000|2021-06-03 08:01:50|4224.3|4212.3|4225.8|4213.8|4225.8|4213.8|4224.3|4212.3|0
1622707320000|2021-06-03 08:02:00|4225.9|4213.9|4228.1|4216.1|4228.6|4216.6|4225.9|4213.9|0
1622707330000|2021-06-03 08:02:10|4227.3|4215.3|4227.8|4215.8|4229|4217|4227.3|4215.3|0
1622707340000|2021-06-03 08:02:20|4227.6|4215.6|4227.3|4215.3|4228.6|4216.6|4227.3|4215.3|0
1622707350000|2021-06-03 08:02:30|4227.1|4215.1|4230.7|4218.7|4230.7|4218.7|4226.6|4214.6|14
1622707360000|2021-06-03 08:02:40|4231.2|4219.2|4231.2|4219.2|4231.2|4219.2|4230.2|4218.2|1
1622707370000|2021-06-03 08:02:50|4231.5|4219.5|4231.2|4219.2|4232.2|4220.2|4231.2|4219.2|0
1622707380000|2021-06-03 08:03:00|4230.2|4218.2|4230.7|4218.7|4230.7|4218.7|4229.7|4217.7|0
1622707390000|2021-06-03 08:03:10|4231.2|4219.2|4230.2|4218.2|4231.2|4219.2|4229.8|4217.8|0
1622707400000|2021-06-03 08:03:20|4229.2|4217.2|4230.2|4218.2|4230.8|4218.8|4229.2|4217.2|0
1622707410000|2021-06-03 08:03:30|4229.5|4217.5|4228.7|4216.7|4229.7|4217.7|4228.7|4216.7|0
1622707420000|2021-06-03 08:03:40|4229.2|4217.2|4229.7|4217.7|4229.7|4217.7|4229.2|4217.2|0
1622707430000|2021-06-03 08:03:50|4229.2|4217.2|4231.7|4219.7|4231.7|4219.7|4229.2|4217.2|0
1622707440000|2021-06-03 08:04:00|4232|4220|4234.4|4222.4|4234.4|4222.4|4232|4220|0
1622707450000|2021-06-03 08:04:10|4234.5|4222.5|4234|4218|4234.5|4222.5|4231|4218|0
1622707460000|2021-06-03 08:04:20|4233.4|4221.4|4234.5|4222.5|4234.5|4222.5|4233.4|4221.4|0
1622707470000|2021-06-03 08:04:30|4234.2|4222.2|4235.5|4223.5|4235.9|4223.9|4234.2|4222.2|0
1622707480000|2021-06-03 08:04:40|4235.2|4223.2|4235.2|4223.2|4235.2|4223.2|4235.2|4223.2|0
1622707490000|2021-06-03 08:04:50|4234.8|4222.8|4236|4224|4236.2|4224.2|4234.7|4222.7|0
1622707500000|2021-06-03 08:05:00|4236.2|4224.2|4235.2|4223.2|4236.2|4224.2|4234.7|4222.7|0
1622707510000|2021-06-03 08:05:10|4235.5|4223.5|4235.2|4223.2|4235.7|4223.7|4234.8|4222.8|0
1622707520000|2021-06-03 08:05:20|4234.8|4222.8|4235.7|4223.7|4235.7|4223.7|4233.7|4221.7|0
1622707530000|2021-06-03 08:05:30|4235.5|4223.5|4234|4222|4235.6|4223.6|4233|4221|1
1622707540000|2021-06-03 08:05:40|4233.9|4221.9|4234|4222|4234|4222|4233.9|4221.9|0
1622707550000|2021-06-03 08:05:50|4234.5|4222.5|4234.2|4222.2|4235|4223|4234.2|4222.2|0
1622707560000|2021-06-03 08:06:00|4233.5|4221.5|4232.8|4220.8|4233.5|4221.5|4232.8|4220.8|0
1622707570000|2021-06-03 08:06:10|4232.5|4220.5|4232.7|4220.7|4232.7|4220.7|4232.5|4220.5|0
1622707580000|2021-06-03 08:06:20|4232.2|4220.2|4231|4219|4232.2|4220.2|4231|4219|0
1622707590000|2021-06-03 08:06:30|4230.7|4218.7|4230|4218|4230.7|4218.7|4228.5|4216.5|0
1622707600000|2021-06-03 08:06:40|4229.3|4217.3|4231.2|4219.2|4231.2|4219.2|4228.5|4216.5|0
1622707610000|2021-06-03 08:06:50|4230.5|4218.5|4231.7|4219.7|4231.7|4219.7|4230.5|4218.5|0
1622707620000|2021-06-03 08:07:00|4231.5|4219.5|4230.7|4218.7|4231.5|4219.5|4230.5|4218.5|0
1622707630000|2021-06-03 08:07:10|4231|4219|4231|4219|4231|4219|4230.5|4218.5|0
1622707640000|2021-06-03 08:07:20|4230.5|4218.5|4231.4|4219.4|4231.4|4219.4|4230.5|4218.5|0
1622707650000|2021-06-03 08:07:30|4231.7|4219.7|4231.7|4219.7|4231.7|4219.7|4231.7|4219.7|0
1622707690000|2021-06-03 08:08:10|4231.2|4219.2|4230.7|4218.7|4231.2|4219.2|4230.7|4218.7|0
1622707700000|2021-06-03 08:08:20|4231|4219|4231.2|4219.2|4231.2|4219.2|4231|4219|0
1622707710000|2021-06-03 08:08:30|4231|4219|4230.7|4218.7|4231|4219|4230.5|4218.5|0
1622707720000|2021-06-03 08:08:40|4231.2|4219.2|4231.2|4219.2|4231.2|4219.2|4231.2|4219.2|0
1622707740000|2021-06-03 08:09:00|4231.9|4219.9|4231.3|4219.3|4231.9|4219.9|4231.3|4219.3|0
1622707760000|2021-06-03 08:09:20|4231.8|4219.8|4232.2|4220.2|4232.2|4220.2|4231.5|4219.5|2
1622707770000|2021-06-03 08:09:30|4232.3|4220.3|4232.5|4220.5|4232.7|4220.7|4232.3|4220.3|0
1622707780000|2021-06-03 08:09:40|4233|4221|4234.1|4222.1|4234.1|4222.1|4232.2|4220.2|1
1622707790000|2021-06-03 08:09:50|4233.9|4221.9|4235.6|4223.6|4235.6|4223.6|4233.9|4221.9|6
1622707800000|2021-06-03 08:10:00|4234.2|4222.2|4233.7|4221.7|4234.3|4222.2|4233.7|4218.2|1
1622707810000|2021-06-03 08:10:10|4233.8|4221.8|4233.8|4221.8|4233.8|4221.8|4233.8|4221.8|0
1622707820000|2021-06-03 08:10:20|4234|4222|4233.5|4217.5|4234.5|4222|4231.2|4217.5|0
1622707830000|2021-06-03 08:10:30|4231.2|4219.2|4232.5|4216.5|4232.5|4219.2|4230.2|4216.5|0
1622707840000|2021-06-03 08:10:40|4232.7|4216.7|4232.7|4216.7|4232.7|4216.7|4232.7|4216.7|0
1622707850000|2021-06-03 08:10:50|4232.5|4216.5|4232.3|4220.3|4234|4220.3|4230.8|4216.5|0
1622707870000|2021-06-03 08:11:10|4232.7|4220.7|4231.8|4219.8|4232.7|4220.7|4231.8|4219.8|0
1622707880000|2021-06-03 08:11:20|4232|4220|4232.5|4220.5|4232.5|4220.5|4232|4220|0
1622707890000|2021-06-03 08:11:30|4232.8|4220.8|4232.2|4220.2|4233|4221|4232.2|4220.2|0
1622707900000|2021-06-03 08:11:40|4232|4220|4232.5|4220.5|4233|4221|4232|4220|3
1622707910000|2021-06-03 08:11:50|4233|4221|4232.5|4220.5|4233|4221|4232.5|4220.5|0
1622707920000|2021-06-03 08:12:00|4232.8|4220.8|4233|4221|4233|4221|4232.8|4220.8|1
1622707930000|2021-06-03 08:12:10|4232.8|4220.8|4231.3|4219.3|4232.8|4220.8|4231.3|4219.3|0
1622707950000|2021-06-03 08:12:30|4231.2|4219.2|4231.3|4219.3|4231.3|4219.3|4231.2|4219.2|0
1622707960000|2021-06-03 08:12:40|4231.8|4219.8|4231.3|4219.3|4231.8|4219.8|4231|4219|0
1622707970000|2021-06-03 08:12:50|4231.5|4219.5|4231.3|4219.3|4231.5|4219.5|4231.3|4219.3|0
1622707980000|2021-06-03 08:13:00|4231.8|4219.8|4231.8|4219.8|4231.8|4219.8|4231.8|4219.8|0
1622707990000|2021-06-03 08:13:10|4232|4220|4232.5|4220.5|4232.5|4220.5|4232|4220|1
1622708000000|2021-06-03 08:13:20|4232.8|4220.8|4234.4|4222.4|4234.4|4222.4|4232.5|4220.5|2
1622708010000|2021-06-03 08:13:30|4233.9|4221.9|4234.4|4222.4|4234.4|4222.4|4233.9|4221.9|0
1622708020000|2021-06-03 08:13:40|4235.4|4223.4|4234.4|4222.4|4235.4|4223.4|4234.4|4222.4|0
1622708030000|2021-06-03 08:13:50|4234.5|4222.5|4234.5|4222.5|4234.5|4222.5|4234.5|4222.5|0
1622708040000|2021-06-03 08:14:00|4234.9|4222.9|4235.2|4223.2|4235.2|4223.2|4234.9|4222.9|0
1622708050000|2021-06-03 08:14:10|4235|4223|4235.2|4223.2|4235.2|4223.2|4234.4|4222.4|0
1622708060000|2021-06-03 08:14:20|4235|4223|4234.9|4222.9|4235|4223|4234.9|4222.9|0
1622708070000|2021-06-03 08:14:30|4234.7|4222.7|4234.7|4222.7|4234.7|4222.7|4234.7|4222.7|0
1622708090000|2021-06-03 08:14:50|4233.4|4221.4|4233.4|4221.4|4233.4|4221.4|4233.4|4221.4|0
1622708100000|2021-06-03 08:15:00|4232.9|4220.9|4231.9|4219.9|4232.9|4220.9|4231.4|4219.4|0
1622708110000|2021-06-03 08:15:10|4232.9|4216.9|4229.9|4217.9|4232.9|4218.5|4229.9|4216.9|0
1622708120000|2021-06-03 08:15:20|4229|4217|4229.5|4217.5|4229.5|4217.5|4229|4217|0
1622708130000|2021-06-03 08:15:30|4229|4217|4228.4|4216.4|4229.4|4217.4|4228|4216|0
1622708140000|2021-06-03 08:15:40|4229|4217|4229.2|4217.2|4229.2|4217.2|4229|4217|0
1622708150000|2021-06-03 08:15:50|4229.9|4217.9|4231.4|4219.4|4232.9|4219.9|4229.9|4216.6|1
1622708160000|2021-06-03 08:16:00|4233.9|4217.9|4232.4|4220.4|4233.9|4220.4|4232.2|4217.9|0
1622708170000|2021-06-03 08:16:10|4233.7|4217.7|4232.4|4220.4|4233.7|4220.4|4232.2|4217.7|0
1622708180000|2021-06-03 08:16:20|4231.4|4219.4|4230.9|4218.9|4231.4|4219.4|4230.9|4218.9|0
1622708190000|2021-06-03 08:16:30|4230.7|4218.7|4230.7|4218.7|4230.7|4218.7|4230.7|4218.7|0
1622708200000|2021-06-03 08:16:40|4230.9|4218.9|4232.2|4220.2|4232.2|4220.2|4230.9|4218.9|0
1622708210000|2021-06-03 08:16:50|4232.4|4220.4|4232.2|4220.2|4232.4|4220.4|4232.2|4220.2|0
1622708220000|2021-06-03 08:17:00|4232.4|4220.4|4231.9|4219.9|4232.4|4220.4|4231.9|4219.9|0
1622708230000|2021-06-03 08:17:10|4232.4|4220.4|4232.9|4220.9|4232.9|4220.9|4232.4|4220.4|0
1622708240000|2021-06-03 08:17:20|4236|4224|4237.4|4225.4|4237.9|4225.9|4236|4224|0
1622708250000|2021-06-03 08:17:30|4240|4224|4240.5|4228.5|4240.7|4228.7|4238|4224|0
1622708260000|2021-06-03 08:17:40|4240.2|4228.2|4239.7|4227.7|4241.7|4228.2|4237.9|4225.7|0
1622708270000|2021-06-03 08:17:50|4239.9|4227.9|4238.7|4226.7|4240.7|4228.7|4238.7|4226.7|0
1622708280000|2021-06-03 08:18:00|4238.4|4226.4|4237.9|4225.9|4238.5|4226.5|4237.9|4225.9|0
1622708290000|2021-06-03 08:18:10|4237.4|4225.4|4238|4226|4238|4226|4237.4|4225.4|0
1622708300000|2021-06-03 08:18:20|4238.5|4226.5|4238.5|4226.5|4238.5|4226.5|4238|4226|0
1622708310000|2021-06-03 08:18:30|4239|4227|4238.9|4226.9|4241.4|4227|4238.9|4225.4|0
1622708320000|2021-06-03 08:18:40|4240.5|4224.5|4240.4|4224.4|4240.5|4224.5|4240.4|4224.4|0
1622708330000|2021-06-03 08:18:50|4237.7|4225.7|4240.2|4224.2|4240.2|4225.7|4237.7|4224.2|0
1622708340000|2021-06-03 08:19:00|4238.7|4226.7|4241.2|4225.2|4241.2|4227.2|4238.7|4225.2|0
1622708350000|2021-06-03 08:19:10|4239.2|4227.2|4240.2|4228.2|4241.2|4229.2|4239.2|4227.2|0
1622708360000|2021-06-03 08:19:20|4240.7|4228.7|4241.2|4229.2|4241.2|4229.2|4240.7|4228.7|0
1622708370000|2021-06-03 08:19:30|4241.6|4229.6|4241.7|4229.7|4244.1|4232.1|4241.4|4229.4|0
1622708380000|2021-06-03 08:19:40|4241.4|4229.4|4242.2|4230.2|4242.2|4230.2|4241.1|4229.1|0
1622708390000|2021-06-03 08:19:50|4242.6|4230.6|4242.6|4230.6|4242.7|4230.7|4242.6|4230.6|0
1622708400000|2021-06-03 08:20:00|4242.7|4230.7|4242.7|4230.7|4244.2|4232.2|4242.7|4230.7|0
1622708410000|2021-06-03 08:20:10|4243.1|4231.1|4243.2|4231.2|4243.2|4231.2|4243.1|4231.1|0
1622708420000|2021-06-03 08:20:20|4242.9|4230.9|4244.1|4232.1|4244.1|4232.1|4242.9|4230.9|0
1622708430000|2021-06-03 08:20:30|4243.7|4231.7|4243.2|4231.2|4244.2|4232.2|4243.2|4231.2|0
1622708440000|2021-06-03 08:20:40|4244.1|4232.1|4243.7|4231.7|4245.8|4233.8|4243.2|4231.2|7
1622708450000|2021-06-03 08:20:50|4244.2|4232.2|4244.6|4232.6|4244.9|4232.9|4244.2|4232.2|0
1622708460000|2021-06-03 08:21:00|4244.2|4232.2|4244.2|4232.2|4244.7|4232.7|4244.2|4232.2|0
1622708470000|2021-06-03 08:21:10|4244.6|4232.6|4245.4|4233.4|4246.6|4234.6|4242.9|4230.9|4
1622708480000|2021-06-03 08:21:20|4245.7|4233.7|4245.6|4233.6|4245.7|4233.7|4245.2|4233.2|0
1622708490000|2021-06-03 08:21:30|4245.1|4233.1|4245.1|4233.1|4245.9|4233.9|4245.1|4233.1|0
1622708500000|2021-06-03 08:21:40|4245.2|4233.2|4245.1|4233.1|4245.2|4233.2|4245.1|4233.1|0
1622708510000|2021-06-03 08:21:50|4245.4|4233.4|4245.4|4233.4|4245.4|4233.4|4245.4|4233.4|0
1622708520000|2021-06-03 08:22:00|4246.1|4234.1|4246.2|4234.2|4246.4|4234.4|4243.6|4231.6|0
1622708530000|2021-06-03 08:22:10|4246.6|4234.6|4247.1|4235.1|4247.2|4235.2|4246.1|4234.1|0
1622708540000|2021-06-03 08:22:20|4245.7|4233.7|4245.6|4233.6|4246.9|4234.9|4244.9|4232.9|1
1622708550000|2021-06-03 08:22:30|4245.2|4233.2|4246.1|4234.1|4246.1|4234.1|4245.1|4233.1|1
1622708560000|2021-06-03 08:22:40|4245.7|4233.7|4245.1|4233.1|4246.6|4234.6|4245.1|4233.1|0
1622708570000|2021-06-03 08:22:50|4244.6|4232.6|4241.7|4229.7|4244.6|4232.6|4241.7|4229.7|0
1622708580000|2021-06-03 08:23:00|4241.4|4229.4|4241.6|4229.6|4243.1|4231.1|4241.1|4229.1|0
1622708590000|2021-06-03 08:23:10|4241.1|4229.1|4241.2|4229.2|4242.2|4230.2|4241.1|4229.1|0
1622708600000|2021-06-03 08:23:20|4240.9|4228.9|4241.2|4229.2|4241.2|4229.2|4240.9|4228.9|0
1622708610000|2021-06-03 08:23:30|4240.7|4228.7|4241.2|4229.2|4241.2|4229.2|4240.7|4228.7|0
1622708620000|2021-06-03 08:23:40|4242.6|4230.6|4242.6|4230.6|4242.6|4230.6|4242.6|4230.6|9
1622708630000|2021-06-03 08:23:50|4241.6|4229.6|4242.1|4230.1|4242.4|4230.4|4241.6|4229.6|2
1622708640000|2021-06-03 08:24:00|4240.4|4228.4|4241.1|4229.1|4241.1|4229.1|4240.4|4228.4|10
1622708650000|2021-06-03 08:24:10|4241.6|4229.6|4240.4|4228.4|4241.9|4229.9|4240.4|4228.4|0
1622708660000|2021-06-03 08:24:20|4239.4|4227.4|4238.2|4226.2|4239.4|4227.4|4238.2|4226.2|2
1622708670000|2021-06-03 08:24:30|4238.4|4226.4|4237.7|4225.7|4238.9|4226.9|4237.7|4225.7|0
1622708680000|2021-06-03 08:24:40|4237|4225|4235|4223|4237|4225|4235|4223|0
1622708690000|2021-06-03 08:24:50|4234.4|4222.4|4234.5|4222.5|4235.4|4223.4|4233.9|4221.9|1
1622708700000|2021-06-03 08:25:00|4234.9|4222.9|4234.2|4222.2|4234.9|4222.9|4233.7|4221.7|0
1622708710000|2021-06-03 08:25:10|4233.9|4221.9|4234.5|4222.5|4234.5|4222.5|4233|4221|0
1622708720000|2021-06-03 08:25:20|4234.2|4222.2|4234.4|4222.4|4234.4|4222.4|4233.4|4221.4|12
1622708730000|2021-06-03 08:25:30|4234.5|4222.5|4235|4223|4235|4223|4234.5|4222.5|0
1622708760000|2021-06-03 08:26:00|4234.4|4222.4|4234.5|4222.5|4234.5|4222.5|4234.4|4222.4|0
1622708770000|2021-06-03 08:26:10|4235|4223|4235|4223|4235|4223|4235|4223|0
1622708780000|2021-06-03 08:26:20|4234.5|4222.5|4234.5|4222.5|4234.5|4222.5|4234.5|4222.5|0
1622708790000|2021-06-03 08:26:30|4235|4223|4234.4|4222.4|4235|4223|4234.4|4222.4|0
1622708800000|2021-06-03 08:26:40|4234.9|4222.9|4234.4|4222.4|4234.9|4222.9|4234.4|4222.4|0
1622708810000|2021-06-03 08:26:50|4234.7|4222.7|4235.4|4223.4|4235.4|4223.4|4234.7|4222.7|0
1622708820000|2021-06-03 08:27:00|4235.9|4223.9|4236|4224|4236|4224|4235.9|4223.9|0
1622708830000|2021-06-03 08:27:10|4236.2|4224.2|4236.7|4224.7|4236.7|4224.7|4236.2|4224.2|1
1622708850000|2021-06-03 08:27:30|4236.9|4224.9|4237.4|4225.4|4237.4|4225.4|4236.9|4224.9|2
1622708860000|2021-06-03 08:27:40|4237|4225|4237|4225|4237|4225|4236.9|4224.9|0
1622708870000|2021-06-03 08:27:50|4236.7|4224.7|4236.2|4224.2|4236.7|4224.7|4236|4224|1
1622708880000|2021-06-03 08:28:00|4236|4224|4234.4|4222.4|4236|4224|4234.4|4222.4|1
1622708890000|2021-06-03 08:28:10|4234|4222|4236.2|4224.2|4236.2|4224.2|4234|4222|0
1622708910000|2021-06-03 08:28:30|4236.5|4224.5|4237.2|4225.2|4237.7|4225.7|4236.5|4224.5|4
1622708920000|2021-06-03 08:28:40|4237|4225|4237.2|4225.2|4237.2|4225.2|4237|4225|0
1622708930000|2021-06-03 08:28:50|4237|4225|4237|4225|4237|4225|4237|4225|0
1622708940000|2021-06-03 08:29:00|4236.9|4224.9|4237|4225|4237|4225|4236.9|4224.9|0
1622708970000|2021-06-03 08:29:30|4237.2|4225.2|4237.2|4225.2|4237.2|4225.2|4237.2|4225.2|0
1622708980000|2021-06-03 08:29:40|4237.5|4225.5|4237|4225|4237.7|4225.7|4237|4225|0
1622709000000|2021-06-03 08:30:00|4237.7|4225.7|4237.2|4225.2|4237.7|4225.7|4237|4225|1
1622709010000|2021-06-03 08:30:10|4237|4225|4236|4224|4237|4225|4236|4224|0
1622709020000|2021-06-03 08:30:20|4235.9|4223.9|4235.4|4223.4|4235.9|4223.9|4235.4|4223.4|0
1622709030000|2021-06-03 08:30:30|4235|4223|4235.2|4223.2|4235.2|4223.2|4234.9|4222.9|0
1622709040000|2021-06-03 08:30:40|4234.9|4222.9|4233.9|4221.9|4235.8|4223.8|4233.9|4221.9|0
1622709050000|2021-06-03 08:30:50|4233.6|4221.6|4233.6|4221.6|4233.6|4221.6|4233.6|4221.6|0
1622709070000|2021-06-03 08:31:10|4233.1|4221.1|4233.1|4221.1|4233.1|4221.1|4233.1|4221.1|0
1622709080000|2021-06-03 08:31:20|||||||||1
1622709090000|2021-06-03 08:31:30|4234.7|4222.7|4236.9|4224.9|4236.9|4224.9|4234.7|4222.7|0
1622709100000|2021-06-03 08:31:40|4236.7|4224.7|4236.6|4224.6|4236.7|4224.7|4236.6|4224.6|0
1622709110000|2021-06-03 08:31:50|4236.7|4224.7|4236.6|4224.6|4236.7|4224.7|4236.6|4224.6|0
1622709120000|2021-06-03 08:32:00|4237|4225|4236.9|4224.9|4237|4225|4236.9|4224.9|0
1622709130000|2021-06-03 08:32:10|4237.6|4225.6|4238.4|4226.4|4238.4|4226.4|4237.6|4225.6|2
1622709140000|2021-06-03 08:32:20|4238.2|4226.2|4238.2|4226.2|4238.4|4226.4|4238.1|4226.1|0
1622709150000|2021-06-03 08:32:30|4238.7|4226.7|4239.1|4227.1|4239.1|4227.1|4238.7|4226.7|0
1622709160000|2021-06-03 08:32:40|4239.4|4227.4|4239.4|4227.4|4239.4|4227.4|4239.4|4227.4|0
1622709180000|2021-06-03 08:33:00|4239.1|4227.1|4238.3|4226.3|4239.1|4227.1|4238.1|4226.1|0
1622709190000|2021-06-03 08:33:10|4238.8|4226.8|4238.6|4226.6|4238.8|4226.8|4238.6|4226.6|0
1622709200000|2021-06-03 08:33:20|||||||||2
1622709210000|2021-06-03 08:33:30|4238.4|4226.4|4238.4|4226.4|4238.4|4226.4|4238.4|4226.4|0
1622709240000|2021-06-03 08:34:00|4239.4|4227.4|4240.4|4228.4|4240.4|4228.4|4238.9|4226.9|4
1622709250000|2021-06-03 08:34:10|4240.7|4228.7|4240.2|4228.2|4240.7|4228.7|4239.6|4227.6|3
1622709290000|2021-06-03 08:34:50|4239.7|4227.7|4239.6|4227.6|4240.2|4228.2|4239.6|4227.6|1
1622709300000|2021-06-03 08:35:00|4239.2|4227.2|4238.7|4226.7|4239.7|4227.7|4238.7|4226.7|0
1622709310000|2021-06-03 08:35:10|4238.6|4226.6|4238.7|4226.7|4239.1|4227.1|4238.6|4226.6|0
1622709320000|2021-06-03 08:35:20|4239.1|4227.1|4239.9|4227.9|4239.9|4227.9|4239.1|4227.1|3
1622709330000|2021-06-03 08:35:30|4240.4|4228.4|4240.4|4228.4|4240.4|4228.4|4240.4|4228.4|0
1622709340000|2021-06-03 08:35:40|4240.7|4228.7|4240.7|4228.7|4240.7|4228.7|4240.7|4228.7|0
1622709350000|2021-06-03 08:35:50|4240.9|4228.9|4241.5|4229.5|4241.5|4229.5|4240.9|4228.9|0
1622709360000|2021-06-03 08:36:00|4241.4|4229.4|4239.2|4227.2|4241.4|4229.4|4238.9|4226.9|0
1622709370000|2021-06-03 08:36:10|4239.1|4227.1|4239.2|4227.2|4239.2|4227.2|4239.1|4227.1|0
1622709380000|2021-06-03 08:36:20|4238.5|4226.5|4237.7|4225.7|4238.5|4226.5|4237.7|4225.7|0
1622709390000|2021-06-03 08:36:30|4237.2|4225.2|4236.7|4224.7|4237.2|4225.2|4236.7|4224.7|0
1622709400000|2021-06-03 08:36:40|4235.7|4223.7|4235.2|4223.2|4235.7|4223.7|4235.2|4223.2|0
1622709410000|2021-06-03 08:36:50|4235.7|4223.7|4234.9|4222.9|4235.7|4223.7|4234.9|4222.9|0
1622709420000|2021-06-03 08:37:00|4234.7|4222.7|4235.2|4223.2|4235.2|4223.2|4234.7|4222.7|0
1622709430000|2021-06-03 08:37:10|4235.7|4223.7|4236.7|4224.7|4236.7|4224.7|4235.7|4223.7|0
1622709440000|2021-06-03 08:37:20|4236.9|4224.9|4236.7|4224.7|4237.2|4225.2|4236.7|4224.7|0
1622709450000|2021-06-03 08:37:30|4236.4|4224.4|4236.9|4224.9|4236.9|4224.9|4236.4|4224.4|0
1622709460000|2021-06-03 08:37:40|4237.9|4225.9|4237.9|4225.9|4237.9|4225.9|4237.9|4225.9|0
1622709470000|2021-06-03 08:37:50|4238.6|4226.6|4239.2|4227.2|4239.2|4227.2|4238.6|4226.6|0
1622709480000|2021-06-03 08:38:00|4238.9|4226.9|4236.4|4224.4|4238.9|4226.9|4236.4|4224.4|0
1622709490000|2021-06-03 08:38:10|4236.2|4224.2|4236.2|4224.2|4236.2|4224.2|4236.2|4224.2|0
1622709520000|2021-06-03 08:38:40|4235.7|4223.7|4235.7|4223.7|4235.7|4223.7|4235.7|4223.7|0
1622709530000|2021-06-03 08:38:50|4236.2|4224.2|4236.4|4224.4|4236.4|4224.4|4236.2|4224.2|0
1622709570000|2021-06-03 08:39:30|4236.7|4224.7|4236.7|4224.7|4236.7|4224.7|4236.7|4224.7|0
1622709580000|2021-06-03 08:39:40|4236.6|4224.6|4236.2|4224.2|4236.6|4224.6|4236.2|4224.2|0
1622709590000|2021-06-03 08:39:50|4236.1|4224.1|4236.2|4224.2|4236.2|4224.2|4234.9|4222.9|0
1622709600000|2021-06-03 08:40:00|4236.1|4224.1|4236.2|4224.2|4236.2|4224.2|4236.1|4224.1|0
1622709610000|2021-06-03 08:40:10|4235.5|4223.5|4236.1|4224.1|4236.1|4224.1|4235.5|4223.5|0
1622709620000|2021-06-03 08:40:20|4236.2|4224.2|4236.7|4224.7|4236.7|4224.7|4236.2|4224.2|0
1622709630000|2021-06-03 08:40:30|4236.6|4224.6|4237.1|4225.1|4237.1|4225.1|4236.6|4224.6|0
1622709640000|2021-06-03 08:40:40|4236.1|4224.1|4236.1|4224.1|4236.1|4224.1|4236.1|4224.1|3
1622709650000|2021-06-03 08:40:50|4235.7|4223.7|4236.6|4224.6|4236.6|4224.6|4235.7|4223.7|0
1622709660000|2021-06-03 08:41:00|4235.9|4223.9|4235.6|4223.6|4235.9|4223.9|4235.6|4223.6|0
1622709670000|2021-06-03 08:41:10|4235.7|4223.7|4236.6|4224.6|4236.6|4224.6|4235.7|4223.7|2
1622709680000|2021-06-03 08:41:20|4236.9|4224.9|4237.1|4225.1|4237.1|4225.1|4236.9|4224.9|1
1622709690000|2021-06-03 08:41:30|4236.6|4224.6|4236.2|4224.2|4236.6|4224.6|4236.2|4224.2|0
1622709700000|2021-06-03 08:41:40|4235.9|4223.9|4235.9|4223.9|4235.9|4223.9|4235.9|4223.9|0
1622709710000|2021-06-03 08:41:50|4235.7|4223.7|4235.7|4223.7|4235.7|4223.7|4235.7|4223.7|2
1622709720000|2021-06-03 08:42:00|4236.2|4224.2|4235.5|4223.5|4236.2|4224.2|4235.5|4223.5|2
1622709730000|2021-06-03 08:42:10|4235.2|4223.2|4235.2|4223.2|4235.2|4223.2|4235.2|4223.2|0
1622709750000|2021-06-03 08:42:30|4236.1|4224.1|4236.1|4224.1|4236.1|4224.1|4236.1|4224.1|0
1622709760000|2021-06-03 08:42:40|4235.7|4223.7|4223.9|4211.9|4235.7|4223.7|4223.7|4211.7|1
1622709770000|2021-06-03 08:42:50|4224.7|4212.7|4225.6|4213.6|4226.1|4214.1|4224.7|4212.7|0
1622709780000|2021-06-03 08:43:00|4225.2|4213.2|4224.7|4212.7|4225.6|4213.6|4224.7|4212.7|0
1622709790000|2021-06-03 08:43:10|4224.6|4212.6|4222.6|4210.6|4224.6|4212.6|4222.6|4210.6|0
1622709800000|2021-06-03 08:43:20|4222.9|4210.9|4205.2|4185.2|4222.9|4210.9|4205.2|4185.2|1
1622709810000|2021-06-03 08:43:30|4204.8|4184.8|4213.4|4201.4|4215.1|4203.1|4203.7|4183.7|16
1622709820000|2021-06-03 08:43:40|4213.2|4201.2|4212.9|4200.9|4213.2|4201.2|4201.7|4181.7|18
1622709830000|2021-06-03 08:43:50|4212.6|4200.6|4215.7|4203.7|4215.7|4203.7|4211.9|4199.9|5
1622709840000|2021-06-03 08:44:00|4215.4|4203.4|4214.1|4202.1|4215.4|4203.4|4213.1|4201.1|0
1622709850000|2021-06-03 08:44:10|4214.4|4202.4|4213.2|4201.2|4214.6|4202.6|4212.6|4200.6|2
1622709860000|2021-06-03 08:44:20|4213.1|4201.1|4213.1|4201.1|4213.1|4201.1|4213.1|4201.1|0
1622709870000|2021-06-03 08:44:30|4214.1|4202.1|4212.6|4200.6|4214.1|4202.1|4212.2|4200.2|0
1622709880000|2021-06-03 08:44:40|4211.9|4199.9|4210.9|4198.9|4211.9|4199.9|4210.6|4198.6|9
1622709890000|2021-06-03 08:44:50|4210.1|4198.1|4198.9|4178.9|4210.1|4198.1|4198.9|4178.9|4
1622709900000|2021-06-03 08:45:00|4205.9|4193.9|4198.8|4178.8|4206.1|4194.1|4194.9|4178.3|11
1622709910000|2021-06-03 08:45:10|4205.8|4193.8|4198.6|4178.6|4210.2|4194.9|4198.4|4178.4|0
1622709920000|2021-06-03 08:45:20|4198.3|4178.3|4197.9|4177.9|4198.8|4178.8|4197.8|4177.8|1
1622709930000|2021-06-03 08:45:30|4197.8|4177.8|4202.2|4190.2|4202.9|4190.9|4195.5|4175.5|5
1622709940000|2021-06-03 08:45:40|4201.2|4189.2|4202.1|4190.1|4203.1|4191.1|4201.1|4189.1|4
1622709950000|2021-06-03 08:45:50|4202.6|4190.6|4200.9|4188.9|4203.2|4191.2|4200.9|4188.9|1
1622709960000|2021-06-03 08:46:00|4200.7|4188.7|4199.7|4187.7|4200.7|4188.7|4199.4|4187.4|2
1622709970000|2021-06-03 08:46:10|4199.6|4187.6|4200.4|4188.4|4200.4|4188.4|4199.1|4187.1|1
1622709980000|2021-06-03 08:46:20|4200.1|4188.1|4199.2|4187.2|4200.6|4188.6|4198.4|4186.4|0
1622709990000|2021-06-03 08:46:30|4199.6|4187.6|4201.4|4189.4|4201.4|4189.4|4199.6|4187.6|0
1622710000000|2021-06-03 08:46:40|4201.7|4189.7|4203.2|4191.2|4203.2|4191.2|4201.7|4189.7|5
1622710010000|2021-06-03 08:46:50|4203.6|4191.6|4202.9|4190.9|4203.7|4191.7|4201.4|4189.4|7
1622710020000|2021-06-03 08:47:00|4203.1|4191.1|4199.7|4187.7|4203.4|4191.4|4199.3|4187.3|1
1622710030000|2021-06-03 08:47:10|4200.6|4188.6|4203.1|4191.1|4203.1|4191.1|4200.1|4188.1|0
1622710040000|2021-06-03 08:47:20|4203|4191|4200.4|4188.4|4203|4191|4200.4|4188.4|0
1622710050000|2021-06-03 08:47:30|4200.5|4188.5|4202.7|4190.7|4203.2|4191.2|4200.5|4188.5|1
1622710060000|2021-06-03 08:47:40|4203.2|4191.2|4201.9|4189.9|4203.9|4191.9|4201.9|4189.9|3
1622710070000|2021-06-03 08:47:50|4201.5|4189.5|4199.5|4187.5|4201.5|4189.5|4199.4|4187.4|0
1622710080000|2021-06-03 08:48:00|4199.4|4187.4|4199.4|4187.4|4199.5|4187.5|4199.2|4187.2|13
1622710090000|2021-06-03 08:48:10|4199|4187|4198.9|4186.9|4199|4187|4198.9|4186.9|0
1622710100000|2021-06-03 08:48:20|4198.7|4186.7|4198.9|4186.9|4198.9|4186.9|4198.7|4186.7|2
1622710110000|2021-06-03 08:48:30|4199.4|4187.4|4198.9|4186.9|4199.4|4187.4|4198.9|4186.9|0
1622710120000|2021-06-03 08:48:40|4199|4187|4199|4187|4199.4|4187.4|4198.4|4186.4|0
1622710130000|2021-06-03 08:48:50|4198.9|4186.9|4198.7|4186.7|4198.9|4186.9|4198.7|4186.7|0
1622710140000|2021-06-03 08:49:00|4199|4187|4199|4187|4199|4187|4198.7|4186.7|1
1622710150000|2021-06-03 08:49:10|4199.4|4187.4|4199|4187|4199.4|4187.4|4199|4187|2
1622710160000|2021-06-03 08:49:20|4199.4|4187.4|4199.7|4187.7|4199.7|4187.7|4198.7|4186.7|4
1622710170000|2021-06-03 08:49:30|4200|4188|4200|4188|4200|4188|4200|4188|4
1622710180000|2021-06-03 08:49:40|4200.4|4188.4|4201.4|4189.4|4201.4|4189.4|4200|4188|7
1622710190000|2021-06-03 08:49:50|4201.7|4189.7|4201.7|4189.7|4201.7|4189.7|4201.7|4189.7|0
1622710200000|2021-06-03 08:50:00|4202.2|4190.2|4202|4190|4202.4|4190.4|4202|4190|0
1622710210000|2021-06-03 08:50:10|4202.4|4190.4|4203|4191|4203|4191|4202.4|4190.4|5
1622710220000|2021-06-03 08:50:20|4206.7|4194.7|4209.1|4197.1|4209.1|4197.1|4200.4|4180.4|36
1622710230000|2021-06-03 08:50:30|4207.2|4195.2|4211.8|4199.8|4211.8|4199.8|4207.2|4195.2|5
1622710240000|2021-06-03 08:50:40|4211.4|4199.4|4210.3|4198.3|4211.8|4199.8|4209.9|4197.9|2
1622710250000|2021-06-03 08:50:50|4210.6|4198.6|4208.6|4196.6|4211.3|4199.3|4208.6|4196.6|0
1622710260000|2021-06-03 08:51:00|4206.9|4194.9|4208.1|4196.1|4208.9|4196.9|4206.9|4194.9|0
1622710270000|2021-06-03 08:51:10|4208.3|4196.3|4208.8|4196.8|4208.8|4196.8|4208.3|4196.3|1
1622710280000|2021-06-03 08:51:20|4208.4|4196.4|4208.4|4196.4|4208.4|4196.4|4208.4|4196.4|0
1622710290000|2021-06-03 08:51:30|4206.4|4194.4|4207.4|4195.4|4207.9|4195.9|4206.4|4194.4|1
1622710300000|2021-06-03 08:51:40|4208.1|4196.1|4209.6|4197.6|4209.6|4197.6|4208.1|4196.1|0
1622710310000|2021-06-03 08:51:50|4210.1|4198.1|4210.8|4198.8|4210.8|4198.8|4210.1|4198.1|3
1622710320000|2021-06-03 08:52:00|4211.8|4199.8|4214.4|4202.4|4214.9|4202.9|4211.8|4199.8|3
1622710330000|2021-06-03 08:52:10|4213.9|4201.9|4215.7|4203.7|4215.7|4203.7|4213.9|4201.9|8
1622710350000|2021-06-03 08:52:30|4214.5|4202.5|4213.2|4201.2|4215.5|4203.5|4213|4201|0
1622710360000|2021-06-03 08:52:40|4211.8|4199.8|4213.5|4201.5|4213.5|4201.5|4211.8|4199.8|0
1622710370000|2021-06-03 08:52:50|4213.8|4201.8|4212.8|4200.8|4213.8|4201.8|4212.8|4200.8|5
1622710380000|2021-06-03 08:53:00|4213.8|4201.8|4212.5|4200.5|4213.8|4201.8|4212.2|4200.2|3
1622710390000|2021-06-03 08:53:10|4211.8|4199.8|4212.2|4200.2|4212.2|4200.2|4211.7|4199.7|10
1622710400000|2021-06-03 08:53:20|4212.7|4200.7|4213.2|4201.2|4213.2|4201.2|4212.7|4200.7|0
1622710410000|2021-06-03 08:53:30|4214.5|4202.5|4215.7|4203.7|4215.7|4203.7|4214.5|4202.5|0
1622710420000|2021-06-03 08:53:40|4215.3|4203.3|4215.3|4203.3|4215.3|4203.3|4214.1|4202.1|3
1622710430000|2021-06-03 08:53:50|4215|4203|4215.2|4203.2|4215.2|4203.2|4214.8|4202.8|0
1622710440000|2021-06-03 08:54:00|4215.5|4203.5|4215.8|4203.8|4216|4204|4215.5|4203.5|3
1622710450000|2021-06-03 08:54:10|4215.2|4203.2|4214.2|4202.2|4215.2|4203.2|4214.2|4202.2|4
1622710460000|2021-06-03 08:54:20|4213.8|4201.8|4213.7|4201.7|4213.8|4201.8|4213.7|4201.7|0
1622710470000|2021-06-03 08:54:30|4213.3|4201.3|4213|4201|4213.3|4201.3|4213|4201|0
1622710480000|2021-06-03 08:54:40|4213.3|4201.3|4214.3|4202.3|4214.3|4202.3|4213.3|4201.3|0
1622710500000|2021-06-03 08:55:00|4214.2|4202.2|4214.8|4202.8|4214.8|4202.8|4214.2|4202.2|0
1622710510000|2021-06-03 08:55:10|4215.3|4203.3|4215.8|4203.8|4215.8|4203.8|4215.3|4203.3|3
1622710520000|2021-06-03 08:55:20|4215.6|4203.6|4216.1|4204.1|4216.1|4204.1|4215.6|4203.6|2
1622710530000|2021-06-03 08:55:30|4217.5|4205.5|4217.5|4205.5|4217.5|4205.5|4217.5|4205.5|1
1622710540000|2021-06-03 08:55:40|4217.2|4205.2|4216|4204|4217.2|4205.2|4215|4203|1
1622710550000|2021-06-03 08:55:50|4216.5|4204.5|4217|4205|4217|4205|4216.5|4204.5|0
1622710560000|2021-06-03 08:56:00|4216.7|4204.7|4215.7|4203.7|4216.7|4204.7|4215.5|4203.5|0
1622710570000|2021-06-03 08:56:10|4215.5|4203.5|4216|4204|4216.2|4204.2|4215.5|4203.5|0
1622710580000|2021-06-03 08:56:20|4215.5|4203.5|4216|4204|4216|4204|4215.5|4203.5|0
1622710590000|2021-06-03 08:56:30|4215.7|4203.7|4215.7|4203.7|4215.7|4203.7|4215|4203|30
1622710600000|2021-06-03 08:56:40|4214.8|4202.8|4217.2|4205.2|4217.2|4205.2|4214.8|4202.8|1
1622710610000|2021-06-03 08:56:50|||||||||6
1622710620000|2021-06-03 08:57:00|4217.3|4205.3|4217.7|4205.7|4217.7|4205.7|4217.3|4205.3|6
1622710630000|2021-06-03 08:57:10|4218.2|4206.2|4218.2|4206.2|4218.2|4206.2|4218.2|4206.2|0
1622710640000|2021-06-03 08:57:20|4220.1|4208.1|4221.5|4209.5|4221.5|4209.5|4220.1|4208.1|11
1622710650000|2021-06-03 08:57:30|4221.9|4209.9|4220.4|4208.4|4221.9|4209.9|4219.9|4207.9|0
1622710660000|2021-06-03 08:57:40|4221.4|4209.4|4221.4|4209.4|4221.4|4209.4|4221.4|4209.4|14
1622710670000|2021-06-03 08:57:50|4221.7|4209.7|4221.2|4209.2|4221.7|4209.7|4221.2|4209.2|7
1622710680000|2021-06-03 08:58:00|4220.5|4208.5|4218.7|4206.7|4221|4209|4218.7|4206.7|0
1622710690000|2021-06-03 08:58:10|4218|4206|4217.7|4205.7|4218.2|4206.2|4217.7|4205.7|0
1622710700000|2021-06-03 08:58:20|4218.1|4206.1|4214.7|4202.7|4218.2|4206.2|4214.7|4202.7|2
1622710710000|2021-06-03 08:58:30|4213.3|4201.3|4212|4200|4215.2|4203.2|4212|4200|3
1622710720000|2021-06-03 08:58:40|4212.2|4200.2|4210.9|4198.9|4212.2|4200.2|4210.9|4198.9|0
1622710730000|2021-06-03 08:58:50|4211.9|4199.9|4210.7|4198.7|4211.9|4199.9|4210.7|4198.7|0
1622710740000|2021-06-03 08:59:00|4210.2|4198.2|4210.9|4198.9|4211.4|4199.4|4210.2|4198.2|4
1622710750000|2021-06-03 08:59:10|4211.2|4199.2|4211.4|4199.4|4211.4|4199.4|4211.2|4199.2|0
1622710760000|2021-06-03 08:59:20|4211|4199|4212.2|4200.2|4212.2|4200.2|4210.5|4198.5|2
1622710780000|2021-06-03 08:59:40|4212|4200|4212|4200|4212|4200|4212|4200|3
1622710790000|2021-06-03 08:59:50|4213.2|4201.2|4213.2|4201.2|4213.2|4201.2|4213.2|4201.2|0
1622710800000|2021-06-03 09:00:00|4212.9|4200.9|4213.2|4201.2|4213.7|4201.7|4212.9|4200.9|0
1622710810000|2021-06-03 09:00:10|4215.6|4203.6|4214.2|4202.2|4216.6|4204.6|4214.2|4200.1|0
1622710820000|2021-06-03 09:00:20|4214.6|4202.6|4215.7|4203.7|4215.7|4203.7|4214.6|4202.6|0
1622710830000|2021-06-03 09:00:30|4216.1|4204.1|4216.6|4204.6|4216.6|4204.6|4215.5|4203.5|0
1622710840000|2021-06-03 09:00:40|4216.4|4204.4|4217.7|4205.7|4217.7|4205.7|4216.2|4204.2|0
1622710850000|2021-06-03 09:00:50|4217.6|4205.6|4211.2|4199.2|4217.6|4205.6|4211.2|4198.2|1
1622710860000|2021-06-03 09:01:00|4211.7|4199.7|4208.4|4196.4|4212.2|4199.7|4208.4|4196.2|0
1622710870000|2021-06-03 09:01:10|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|4208.4|4196.4|0
1622710880000|2021-06-03 09:01:20|4207.9|4195.9|4205.4|4193.4|4207.9|4195.9|4205.4|4193.4|0
1622710890000|2021-06-03 09:01:30|4205.7|4193.7|4205.7|4193.7|4205.7|4193.7|4205.7|4193.7|0
1622710900000|2021-06-03 09:01:40|4204.2|4192.2|4199.9|4187.9|4204.7|4192.7|4198.2|4186.2|2
1622710910000|2021-06-03 09:01:50|4200.1|4188.1|4200.1|4188.1|4201.6|4189.6|4200.1|4188.1|0
1622710920000|2021-06-03 09:02:00|4200.6|4188.6|4201.3|4189.3|4202.5|4190.5|4199.6|4187.6|10
1622710930000|2021-06-03 09:02:10|4201.8|4189.8|4205.2|4193.2|4205.2|4193.2|4201.8|4189.8|2
1622710940000|2021-06-03 09:02:20|4204.1|4192.1|4204.6|4192.6|4204.6|4192.6|4204.1|4192.1|6
1622710950000|2021-06-03 09:02:30|4204.9|4192.9|4207.2|4195.2|4207.2|4195.2|4204.9|4192.9|3
1622710960000|2021-06-03 09:02:40|4206.9|4194.9|4208|4196|4208|4196|4206.6|4194.6|0
1622710970000|2021-06-03 09:02:50|4207.9|4195.9|4207.2|4195.2|4207.9|4195.9|4207.2|4195.2|0
1622710980000|2021-06-03 09:03:00|4207.9|4195.9|4208.2|4196.2|4208.7|4196.7|4207.7|4195.7|4
1622710990000|2021-06-03 09:03:10|4207.7|4195.7|4210.9|4194.9|4211.9|4197.6|4207.7|4194.9|4
1622711000000|2021-06-03 09:03:20|4209.2|4197.2|4211.9|4195.9|4211.9|4197.4|4209.2|4195.9|0
1622711010000|2021-06-03 09:03:30|4210.4|4198.4|4214.7|4198.7|4214.7|4200.9|4210.4|4198.4|0
1622711020000|2021-06-03 09:03:40|4211.4|4199.4|4210.4|4198.4|4211.4|4199.4|4210.4|4198.4|0
1622711030000|2021-06-03 09:03:50|4210.6|4198.6|4206.2|4194.2|4212.9|4199.4|4206.2|4194.2|0
1622711040000|2021-06-03 09:04:00|4206.1|4194.1|4207.5|4195.5|4207.5|4195.5|4206.1|4194.1|0
1622711050000|2021-06-03 09:04:10|4207.4|4195.4|4207.5|4195.5|4207.5|4195.5|4207.4|4195.4|0
1622711070000|2021-06-03 09:04:30|4208|4196|4214|4202|4214|4202|4208|4196|1
1622711080000|2021-06-03 09:04:40|4213|4201|4206.9|4194.9|4213|4201|4206.9|4194.9|0
1622711090000|2021-06-03 09:04:50|4209.9|4193.9|4202.9|4186.9|4209.9|4195.5|4200|4186.7|0
1622711100000|2021-06-03 09:05:00|4200.5|4188.5|4202.9|4186.9|4204|4188.7|4200.5|4186.9|0
1622711110000|2021-06-03 09:05:10|4200.5|4188.5|4201.9|4185.9|4202|4188.5|4199.2|4184.5|0
1622711120000|2021-06-03 09:05:20|4201.2|4185.2|4201.2|4185.2|4201.2|4188.4|4200.4|4185.2|0
1622711130000|2021-06-03 09:05:30|4200.2|4188.2|4200.4|4188.4|4202|4188.4|4200.2|4186|0
1622711140000|2021-06-03 09:05:40|4202|4186|4201.9|4185.9|4202|4186|4201.9|4185.9|0
1622711150000|2021-06-03 09:05:50|4200.2|4188.2|4201.5|4189.5|4201.5|4189.5|4200.2|4188.2|0
1622711160000|2021-06-03 09:06:00|4201.7|4189.7|4201|4189|4201.7|4189.7|4201|4189|0
1622711170000|2021-06-03 09:06:10|4200.5|4188.5|4200.7|4188.7|4200.7|4188.7|4200.5|4188.5|0
1622711180000|2021-06-03 09:06:20|4200.5|4188.5|4201.2|4189.2|4201.2|4189.2|4200.2|4188.2|0
1622711190000|2021-06-03 09:06:30|4201.5|4189.5|4204.2|4192.2|4204.2|4192.2|4201.5|4189.5|0
1622711200000|2021-06-03 09:06:40|4203.7|4191.7|4203|4191|4203.7|4191.7|4202|4190|0
1622711210000|2021-06-03 09:06:50|4201.7|4189.7|4201.5|4189.5|4201.7|4189.7|4201.5|4189.5|0
1622711220000|2021-06-03 09:07:00|4201.7|4189.7|4201.7|4189.7|4202.2|4190.2|4201|4189|0
1622711230000|2021-06-03 09:07:10|4202.2|4190.2|4202.2|4190.2|4202.2|4190.2|4202.2|4190.2|0
1622711240000|2021-06-03 09:07:20|4201.9|4189.9|4201|4189|4201.9|4189.9|4201|4189|0
1622711250000|2021-06-03 09:07:30|4201.7|4189.7|4201.7|4189.7|4201.7|4189.7|4201.7|4189.7|0
1622711260000|2021-06-03 09:07:40|4201.5|4189.5|4201.5|4189.5|4201.5|4189.5|4201.5|4189.5|0
1622711270000|2021-06-03 09:07:50|4202|4190|4200.4|4188.4|4202|4190|4200.4|4188.4|0
1622711280000|2021-06-03 09:08:00|4201.1|4189.1|4201.4|4189.4|4201.5|4189.5|4200.9|4188.9|0
1622711290000|2021-06-03 09:08:10|4201.9|4189.9|4202.7|4190.7|4202.7|4190.7|4201.9|4189.9|0
1622711310000|2021-06-03 09:08:30|4203|4191|4203.9|4191.9|4203.9|4191.9|4203|4191|3
1622711320000|2021-06-03 09:08:40|4203.5|4191.5|4203.9|4191.9|4203.9|4191.9|4203.5|4191.5|5
1622711330000|2021-06-03 09:08:50|4203.7|4191.7|4203.9|4191.9|4204|4192|4203.7|4191.7|1
1622711340000|2021-06-03 09:09:00|4204.2|4192.2|4204.2|4192.2|4204.2|4192.2|4204.2|4192.2|4
1622711350000|2021-06-03 09:09:10|4202.9|4190.9|4202.9|4190.9|4202.9|4190.9|4202.9|4190.9|0
1622711360000|2021-06-03 09:09:20|4202.4|4190.4|4202.4|4190.4|4202.4|4190.4|4202.4|4190.4|0
1622711380000|2021-06-03 09:09:40|4202.2|4190.2|4201.4|4185.4|4202.2|4190.2|4200.5|4185.2|0
1622711390000|2021-06-03 09:09:50|4201.7|4185.7|4201.9|4185.9|4201.9|4185.9|4201.7|4185.7|0
1622711400000|2021-06-03 09:10:00|4200.4|4188.4|4193.6|4181.6|4200.4|4188.4|4193.6|4181.6|1
1622711410000|2021-06-03 09:10:10|4193.7|4181.7|4193.6|4181.6|4193.7|4181.7|4193.6|4181.6|0
1622711420000|2021-06-03 09:10:20|4193.2|4181.2|4188.9|4176.9|4193.7|4181.7|4188.9|4176.9|1
1622711430000|2021-06-03 09:10:30|4189|4177|4186.7|4174.7|4189|4177|4186.7|4174.7|0
1622711440000|2021-06-03 09:10:40|4187|4175|4186.2|4174.2|4187.7|4175.7|4185.7|4173.7|0
1622711450000|2021-06-03 09:10:50|4186.5|4174.5|4185.2|4173.2|4186.7|4174.7|4185.2|4173.2|0
1622711460000|2021-06-03 09:11:00|4185.5|4173.5|4186|4174|4187|4175|4185.2|4173.2|0
1622711470000|2021-06-03 09:11:10|4186.9|4174.9|4187.2|4175.2|4187.4|4175.4|4186.5|4174.5|1
1622711480000|2021-06-03 09:11:20|4186.9|4174.9|4185.2|4173.2|4186.9|4174.9|4185.2|4173.2|0
1622711490000|2021-06-03 09:11:30|4185.5|4173.5|4183.5|4171.5|4186|4174|4183.2|4171.2|0
1622711500000|2021-06-03 09:11:40|4183.9|4171.9|4184.7|4172.7|4184.7|4172.7|4183.2|4171.2|0
1622711510000|2021-06-03 09:11:50|4184.4|4172.4|4185|4173|4185|4173|4184.2|4172.2|0
1622711520000|2021-06-03 09:12:00|4184.9|4172.9|4184.5|4172.5|4184.9|4172.9|4183.7|4171.7|3
1622711530000|2021-06-03 09:12:10|4186.9|4174.9|4188|4176|4188.5|4176.5|4186.9|4174.9|1
1622711540000|2021-06-03 09:12:20|4188.4|4176.4|4188.5|4176.5|4188.5|4176.5|4188.4|4176.4|0
1622711550000|2021-06-03 09:12:30|4188.7|4176.7|4197.4|4185.4|4197.4|4185.4|4188.7|4176.7|2
1622711560000|2021-06-03 09:12:40|4197.7|4185.7|4197.1|4185.1|4198.4|4186.4|4196.5|4184.5|0
1622711570000|2021-06-03 09:12:50|4197.7|4185.7|4197.9|4181.9|4198.7|4185.7|4196.4|4181.2|0
1622711580000|2021-06-03 09:13:00|4195.4|4183.4|4194.4|4182.4|4195.4|4183.4|4194.2|4182.2|0
1622711590000|2021-06-03 09:13:10|4196|4180|4190.5|4178.5|4196|4180.9|4190.5|4178.5|0
1622711600000|2021-06-03 09:13:20|4192.9|4176.9|4191.4|4179.4|4193.4|4179.4|4191.4|4176.9|0
1622711610000|2021-06-03 09:13:30|4190.9|4178.9|4190.4|4178.4|4190.9|4178.9|4190.4|4178.4|0
1622711620000|2021-06-03 09:13:40|4192.7|4176.7|4191.9|4179.9|4192.7|4180.2|4191.6|4176.7|0
1622711630000|2021-06-03 09:13:50|4191.7|4179.7|4192.7|4176.7|4193.4|4179.7|4191.7|4176.7|0
1622711640000|2021-06-03 09:14:00|4192.9|4176.9|4192.4|4180.4|4192.9|4180.4|4192|4176.9|0
1622711650000|2021-06-03 09:14:10|4195.9|4179.9|4195.4|4183.4|4195.9|4183.4|4195.4|4179.9|0
1622711660000|2021-06-03 09:14:20|4195|4183|4195.4|4183.4|4195.9|4183.4|4194.9|4179.9|0
1622711680000|2021-06-03 09:14:40|4195.7|4183.7|4195.9|4183.9|4195.9|4183.9|4195.7|4183.7|0
1622711690000|2021-06-03 09:14:50|4195.4|4183.4|4197.4|4185.4|4197.4|4185.4|4195.4|4183.4|0
1622711700000|2021-06-03 09:15:00|4197.9|4185.9|4198.2|4186.2|4198.2|4186.2|4197.9|4185.9|0
1622711710000|2021-06-03 09:15:10|4199.7|4183.7|4195.4|4183.4|4199.7|4184.4|4195.4|4182.9|0
1622711730000|2021-06-03 09:15:30|4195.7|4179.7|4193.4|4177.4|4195.7|4179.7|4193.4|4177.4|0
1622711740000|2021-06-03 09:15:40|4192.9|4176.9|4192.9|4176.9|4192.9|4176.9|4192.9|4176.9|0
1622711750000|2021-06-03 09:15:50|4193.4|4177.4|4193.4|4177.4|4193.4|4177.4|4192.9|4176.9|0
1622711760000|2021-06-03 09:16:00|4196.4|4176.4|4195.9|4179.9|4196.4|4181.7|4192.4|4176.4|0
1622711770000|2021-06-03 09:16:10|4194.2|4182.2|4195.4|4179.4|4195.4|4182.4|4194.2|4178.7|0
1622711780000|2021-06-03 09:16:20|4194.7|4178.7|4189|4177|4194.7|4180.4|4189|4177|0
1622711800000|2021-06-03 09:16:40|4192.1|4176.1|4190.2|4174.2|4192.1|4177.4|4189|4174.2|0
1622711810000|2021-06-03 09:16:50|4187.8|4175.8|4187.7|4175.7|4187.8|4175.8|4187.7|4175.7|0
1622711820000|2021-06-03 09:17:00|4188|4176|4188.5|4176.5|4188.5|4176.5|4188|4176|0
1622711830000|2021-06-03 09:17:10|4190.2|4174.2|4188.5|4176.5|4190.2|4176.5|4188.2|4174.2|0
1622711840000|2021-06-03 09:17:20|4191.5|4175.5|4190.5|4178.5|4192|4178.5|4190.4|4175.5|0
1622711850000|2021-06-03 09:17:30|4190|4178|4191.2|4175.2|4191.2|4178|4189.5|4175.2|0
1622711860000|2021-06-03 09:17:40|4188.7|4176.7|4188.5|4176.5|4188.7|4176.7|4188.5|4176.5|0
1622711870000|2021-06-03 09:17:50|4190.2|4174.2|4186.7|4174.7|4190.2|4175|4186.7|4174.2|0
1622711890000|2021-06-03 09:18:10|4186.2|4174.2|4180.5|4168.5|4186.2|4174.2|4180|4168|0
1622711900000|2021-06-03 09:18:20|4181|4169|4184|4172|4184.5|4172.5|4180.5|4168.5|0
1622711910000|2021-06-03 09:18:30|4184.5|4172.5|4184.5|4172.5|4184.5|4172.5|4184|4172|0
1622711920000|2021-06-03 09:18:40|4182.5|4170.5|4182|4170|4182.5|4170.5|4181|4169|0
1622711930000|2021-06-03 09:18:50|4181.5|4169.5|4181.5|4169.5|4181.5|4169.5|4181|4169|0
1622711940000|2021-06-03 09:19:00|4182.2|4170.2|4182.5|4170.5|4182.5|4170.5|4181.5|4169.5|0
1622711950000|2021-06-03 09:19:10|4182.2|4170.2|4182|4170|4182.2|4170.2|4182|4170|0
1622711960000|2021-06-03 09:19:20|4182.5|4170.5|4178.5|4166.5|4182.5|4170.5|4178.5|4166.5|0
1622711970000|2021-06-03 09:19:30|4178|4166|4176|4164|4178.5|4166.5|4176|4164|24
1622711980000|2021-06-03 09:19:40|4174|4162|4171.4|4159.4|4174|4162|4171.4|4159.4|1
1622711990000|2021-06-03 09:19:50|4171.1|4159.1|4175.9|4163.9|4176.9|4163.9|4170.9|4158.9|4
1622712000000|2021-06-03 09:20:00|4177.2|4161.2|4174|4162|4177.2|4162.5|4174|4160.7|0
1622712010000|2021-06-03 09:20:10|4174.4|4162.4|4174.5|4162.5|4177|4162.5|4174|4160.9|0
1622712020000|2021-06-03 09:20:20|4174|4162|4174|4162|4174|4162|4174|4162|0
1622712030000|2021-06-03 09:20:30|4174.5|4162.5|4174|4162|4174.5|4162.5|4173.5|4161.5|0
1622712040000|2021-06-03 09:20:40|4174.4|4162.4|4172.7|4160.7|4175|4162.5|4172.7|4159|11
1622712050000|2021-06-03 09:20:50|4171.7|4159.7|4171.2|4159.2|4171.7|4159.7|4169.8|4157.8|1
1622712060000|2021-06-03 09:21:00|4172.4|4160.4|4173.2|4161.2|4173.7|4161.7|4172.4|4160.4|1
1622712070000|2021-06-03 09:21:10|4172.5|4160.5|4171.7|4159.7|4172.5|4160.5|4171.7|4159.7|1
1622712080000|2021-06-03 09:21:20|4172.2|4160.2|4171.2|4159.2|4173.2|4161.2|4171.2|4159.2|0
1622712090000|2021-06-03 09:21:30|4171.9|4159.9|4169.7|4157.7|4172.5|4160.5|4169.7|4157.7|0
1622712100000|2021-06-03 09:21:40|4169|4157|4167.5|4155.5|4170|4157|4166.5|4152.5|0
1622712110000|2021-06-03 09:21:50|4166.8|4154.8|4168.7|4156.7|4168.7|4156.7|4166.8|4154.8|0
1622712120000|2021-06-03 09:22:00|4169.3|4157.3|4171.5|4159.5|4172.2|4159.5|4169.3|4156.2|0
1622712130000|2021-06-03 09:22:10|4171.9|4159.9|4172|4160|4172|4160|4171.9|4159.9|0
1622712140000|2021-06-03 09:22:20|4172.5|4160.5|4172.5|4160.5|4172.5|4160.5|4171.5|4159.5|1
1622712150000|2021-06-03 09:22:30|4169.5|4157.5|4168.8|4156.8|4169.5|4157.5|4168.7|4156.7|9
1622712160000|2021-06-03 09:22:40|4168.3|4156.3|4165.9|4153.9|4168.3|4156.3|4165.9|4153.9|0
1622712170000|2021-06-03 09:22:50|4165.5|4153.5|4159.5|4147.5|4165.9|4153.9|4159.5|4147.5|1
1622712180000|2021-06-03 09:23:00|4160.2|4148.2|4157.7|4145.7|4161|4149|4157.7|4145.7|0
1622712190000|2021-06-03 09:23:10|4157.9|4145.9|4159.9|4147.9|4159.9|4147.9|4156.2|4144.2|4
1622712200000|2021-06-03 09:23:20|4160.2|4148.2|4163.2|4151.2|4163.4|4151.4|4160.2|4147.2|1
1622712210000|2021-06-03 09:23:30|4163.4|4151.4|4168.7|4156.7|4168.7|4156.7|4162.6|4148.7|6
1622712220000|2021-06-03 09:23:40|4167.6|4155.6|4174.5|4162.5|4174.5|4162.5|4167.1|4155.1|30
1622712230000|2021-06-03 09:23:50|4174.7|4162.7|4174.7|4162.7|4175|4163|4174.7|4162.7|2
1622712240000|2021-06-03 09:24:00|4175.2|4163.2|4176.3|4164.3|4176.3|4164.3|4175.2|4163.2|1
1622712250000|2021-06-03 09:24:10|4176|4164|4174.5|4162.5|4176|4164|4174.4|4162.4|0
1622712260000|2021-06-03 09:24:20|4174.4|4162.4|4173.5|4161.5|4174.5|4162.5|4173.5|4161.5|0
1622712270000|2021-06-03 09:24:30|4173.9|4161.9|4174.3|4162.3|4175.9|4163.9|4173.9|4161.9|1
1622712280000|2021-06-03 09:24:40|4175.4|4163.4|4174|4162|4175.4|4163.4|4174|4162|1
1622712290000|2021-06-03 09:24:50|4173.9|4161.9|4173.9|4161.9|4173.9|4161.9|4173.5|4161.5|7
1622712300000|2021-06-03 09:25:00|4173.7|4161.7|4174.9|4162.9|4174.9|4162.9|4173.7|4161.7|2
1622712310000|2021-06-03 09:25:10|4175|4163|4177|4165|4177.7|4165.7|4175|4163|9
1622712320000|2021-06-03 09:25:20|4176.4|4164.4|4178.5|4166.5|4178.5|4166.5|4176.4|4164.4|2
1622712330000|2021-06-03 09:25:30|4178.2|4166.2|4177.7|4165.7|4178.7|4166.7|4176.2|4164.2|11
1622712340000|2021-06-03 09:25:40|4178|4166|4178.2|4166.2|4179.2|4167.2|4176.8|4164.8|15
1622712350000|2021-06-03 09:25:50|4176.8|4164.8|4177.7|4165.7|4177.7|4165.7|4176.7|4164.7|11
1622712360000|2021-06-03 09:26:00|4177.8|4165.8|4177.2|4165.2|4177.8|4165.8|4177.2|4165.2|5
1622712370000|2021-06-03 09:26:10|4176.8|4164.8|4175.8|4163.8|4176.8|4164.8|4175.3|4163.3|0
1622712380000|2021-06-03 09:26:20|4173.3|4161.3|4173.2|4161.2|4173.7|4161.7|4173.2|4161.2|0
1622712390000|2021-06-03 09:26:30|4173.7|4161.7|4174.5|4162.5|4174.5|4162.5|4173.7|4161.7|0
1622712400000|2021-06-03 09:26:40|4173.5|4161.5|4175.7|4163.7|4175.7|4163.7|4173.5|4161.5|1
1622712410000|2021-06-03 09:26:50|4175.2|4163.2|4175.7|4163.7|4176.2|4164.2|4175|4163|5
1622712420000|2021-06-03 09:27:00|4175.4|4163.4|4175.7|4163.7|4175.7|4163.7|4175.4|4163.4|0
1622712430000|2021-06-03 09:27:10|4175.5|4163.5|4177|4165|4177|4165|4175.5|4163.5|3
1622712440000|2021-06-03 09:27:20|4177.4|4165.4|4177|4165|4177.4|4165.4|4176.9|4164.9|1
1622712450000|2021-06-03 09:27:30|4177.4|4165.4|4177.4|4165.4|4177.5|4165.5|4177.4|4165.4|8
1622712460000|2021-06-03 09:27:40|4177.5|4165.5|4179|4167|4179.1|4167.1|4177.5|4165.5|10
1622712470000|2021-06-03 09:27:50|4180.5|4168.5|4180.5|4168.5|4180.7|4168.7|4180.5|4168.5|4
1622712480000|2021-06-03 09:28:00|4181.5|4169.5|4183.2|4171.2|4183.4|4171.4|4181.5|4169.5|0
1622712490000|2021-06-03 09:28:10|4183.9|4171.9|4183.4|4171.4|4183.9|4171.9|4182.9|4170.9|1
1622712500000|2021-06-03 09:28:20|4183.7|4171.7|4183.9|4171.9|4184.4|4172.4|4183.7|4171.7|0
1622712510000|2021-06-03 09:28:30|4184.4|4172.4|4185.9|4173.9|4185.9|4173.9|4184.4|4172.4|3
1622712520000|2021-06-03 09:28:40|4186.2|4174.2|4184.7|4172.7|4186.2|4174.2|4184.7|4172.7|6
1622712530000|2021-06-03 09:28:50|4184.9|4172.9|4184.9|4172.9|4185.4|4173.4|4184.7|4172.7|0
1622712540000|2021-06-03 09:29:00|4184.7|4172.7|4187.4|4175.4|4187.4|4175.4|4184.7|4172.7|2
1622712550000|2021-06-03 09:29:10|4193.2|4181.2|4192.5|4180.5|4193.2|4181.2|4191.5|4179.5|19
1622712560000|2021-06-03 09:29:20|4193.5|4181.5|4191.9|4179.9|4193.5|4181.5|4191.5|4179.5|1
1622712570000|2021-06-03 09:29:30|4192.2|4180.2|4192.7|4180.7|4193.1|4181.1|4189.8|4177.8|10
1622712580000|2021-06-03 09:29:40|4192.9|4180.9|4194.9|4182.9|4195.2|4183.2|4192.5|4180.5|3
1622712590000|2021-06-03 09:29:50|4195.2|4183.2|4196|4184|4196|4184|4194.5|4182.5|0
1622712600000|2021-06-03 09:30:00|4194.9|4182.9|4193|4181|4194.9|4182.9|4193|4181|2
1622712610000|2021-06-03 09:30:10|4193.4|4181.4|4192.2|4180.2|4193.5|4181.5|4192.2|4180.2|0
1622712620000|2021-06-03 09:30:20|4192|4180|4189.4|4177.4|4192|4180|4189.4|4177.4|3
1622712630000|2021-06-03 09:30:30|4188|4176|4188.4|4176.4|4188.4|4176.4|4187.9|4175.9|1
1622712640000|2021-06-03 09:30:40|4188.9|4176.9|4189.3|4177.3|4189.3|4177.3|4188.2|4176.2|3
1622712650000|2021-06-03 09:30:50|4191.9|4179.9|4192.5|4180.5|4192.5|4180.5|4191.9|4179.9|8
1622712660000|2021-06-03 09:31:00|4193.5|4181.5|4191.2|4179.2|4193.9|4181.9|4191.2|4179.2|0
1622712670000|2021-06-03 09:31:10|4190.9|4178.9|4189.9|4177.9|4190.9|4178.9|4189.4|4177.4|0
1622712680000|2021-06-03 09:31:20|4188.7|4176.7|4186.4|4174.4|4188.7|4176.7|4186.4|4174.4|1
1622712690000|2021-06-03 09:31:30|4185.2|4173.2|4182.5|4170.5|4185.2|4173.2|4153.7|4133.7|3
1622712700000|2021-06-03 09:31:40|4181.9|4169.9|4181.9|4169.9|4181.9|4169.9|4181.9|4169.9|2
1622712710000|2021-06-03 09:31:50|4181.5|4169.5|4181.9|4169.9|4181.9|4169.9|4181.5|4169.5|0
1622712720000|2021-06-03 09:32:00|4181.7|4169.7|4182.2|4170.2|4182.2|4170.2|4181.7|4169.7|0
1622712730000|2021-06-03 09:32:10|4181.7|4169.7|4180.9|4168.9|4181.7|4169.7|4179.9|4167.9|5
1622712740000|2021-06-03 09:32:20|4180.5|4168.5|4182.5|4170.5|4182.5|4170.5|4180.5|4168.5|0
1622712750000|2021-06-03 09:32:30|4182|4170|4182.2|4170.2|4182.6|4170.6|4181.5|4169.5|1
1622712760000|2021-06-03 09:32:40|4182.1|4170.1|4179.9|4167.9|4182.1|4170.1|4178.5|4166.5|9
1622712770000|2021-06-03 09:32:50|4181|4169|4184.1|4168.1|4184.8|4169.5|4181|4168.1|7
1622712780000|2021-06-03 09:33:00|4184.2|4168.2|4182.6|4170.6|4184.2|4170.6|4180.6|4166.9|0
1622712790000|2021-06-03 09:33:10|4182.8|4170.8|4179.2|4167.2|4184.3|4172.3|4179.2|4167.2|9
1622712800000|2021-06-03 09:33:20|4179|4167|4179.5|4167.5|4179.5|4167.5|4178.9|4166.9|8
1622712810000|2021-06-03 09:33:30|4179.7|4167.7|4179|4167|4179.8|4167.8|4179|4167|7
1622712820000|2021-06-03 09:33:40|4179.4|4167.4|4179|4167|4179.5|4167.5|4178.9|4166.9|5
1622712830000|2021-06-03 09:33:50|4180.4|4168.4|4180.6|4168.6|4181.4|4169.4|4180.4|4168.4|7
1622712840000|2021-06-03 09:34:00|4182.8|4170.8|4184.1|4172.1|4184.1|4172.1|4182.1|4170.1|0
1622712860000|2021-06-03 09:34:20|4184.4|4172.4|4184.8|4172.8|4184.8|4172.8|4184.4|4172.4|1
1622712870000|2021-06-03 09:34:30|4185.6|4173.6|4185.6|4173.6|4185.6|4173.6|4185.6|4173.6|0
1622712880000|2021-06-03 09:34:40|4186.6|4174.6|4190.3|4178.3|4190.3|4178.3|4186.6|4174.6|0
1622712900000|2021-06-03 09:35:00|4189.8|4177.8|4190.7|4178.7|4191.9|4179.9|4189.8|4177.8|0
1622712910000|2021-06-03 09:35:10|4190.3|4178.3|4191.4|4179.4|4191.6|4179.6|4189.8|4177.8|0
1622712920000|2021-06-03 09:35:20|4191.8|4179.8|4192.6|4180.6|4192.6|4180.6|4191.8|4179.8|50
1622712930000|2021-06-03 09:35:30|4192.3|4180.3|4192.3|4180.3|4192.3|4180.3|4191.8|4179.8|1
1622712940000|2021-06-03 09:35:40|4191.6|4179.6|4192.3|4180.3|4192.8|4180.8|4191.6|4179.6|4
1622712950000|2021-06-03 09:35:50|4192.6|4180.6|4193.1|4181.1|4193.3|4181.3|4192.6|4180.6|3
1622712960000|2021-06-03 09:36:00|4194.3|4182.3|4194.8|4182.8|4194.8|4182.8|4193.6|4181.6|0
1622712970000|2021-06-03 09:36:10|4195.1|4183.1|4195.1|4183.1|4195.1|4183.1|4195.1|4183.1|0
1622712980000|2021-06-03 09:36:20|4195.5|4183.5|4196.4|4184.4|4196.4|4184.4|4195.4|4183.4|3
1622712990000|2021-06-03 09:36:30|4196.1|4184.1|4196.3|4184.3|4197.3|4185.3|4195.9|4183.9|2
1622713000000|2021-06-03 09:36:40|4196.6|4184.6|4197.3|4185.3|4197.3|4185.3|4196.6|4184.6|3
1622713010000|2021-06-03 09:36:50|4196.7|4184.7|4201.2|4189.2|4201.7|4189.7|4196.7|4184.7|10
1622713020000|2021-06-03 09:37:00|4200.6|4188.6|4204.5|4188.5|4204.8|4191.5|4200.6|4188.5|1
1622713030000|2021-06-03 09:37:10|4204.3|4188.3|4202.5|4190.5|4204.3|4190.5|4201.5|4187.5|0
1622713040000|2021-06-03 09:37:20|4202.1|4190.1|4202|4190|4202.5|4190.5|4201.6|4189.6|0
1622713050000|2021-06-03 09:37:30|4202.3|4190.3|4203.3|4191.3|4203.3|4191.3|4202.3|4190.3|0
1622713060000|2021-06-03 09:37:40|4203.6|4191.6|4203.3|4191.3|4203.8|4191.8|4203.3|4191.3|0
1622713070000|2021-06-03 09:37:50|4203.8|4191.8|4204.3|4192.3|4204.3|4192.3|4203.8|4191.8|0
1622713080000|2021-06-03 09:38:00|4205.1|4193.1|4207.6|4195.6|4207.6|4195.6|4204.6|4192.6|8
1622713090000|2021-06-03 09:38:10|4207.8|4195.8|4209.3|4197.3|4209.3|4197.3|4207.8|4195.8|3
1622713100000|2021-06-03 09:38:20|4209|4197|4209|4197|4210|4198|4208.6|4196.6|2
1622713110000|2021-06-03 09:38:30|4209.3|4197.3|4208.8|4196.8|4210.3|4198.3|4208.8|4196.8|6
1622713120000|2021-06-03 09:38:40|4209.1|4197.1|4210|4198|4210|4198|4209.1|4197.1|2
1622713130000|2021-06-03 09:38:50|4209.5|4197.5|4209|4197|4209.5|4197.5|4209|4197|0
1622713140000|2021-06-03 09:39:00|4209.7|4197.7|4209.5|4197.5|4210|4198|4209.5|4197.5|2
1622713150000|2021-06-03 09:39:10|4208.4|4196.4|4205.9|4193.9|4208.4|4196.4|4205.9|4193.9|1
1622713160000|2021-06-03 09:39:20|4205.8|4193.8|4204.3|4192.3|4205.8|4193.8|4204.3|4192.3|5
1622713170000|2021-06-03 09:39:30|4203.8|4191.8|4203.1|4191.1|4203.8|4191.8|4203|4191|0
1622713180000|2021-06-03 09:39:40|4203.8|4191.8|4205.8|4193.8|4206|4194|4203.8|4191.8|4
1622713190000|2021-06-03 09:39:50|4205.5|4193.5|4205.5|4193.5|4205.5|4193.5|4205.5|4193.5|0
1622713200000|2021-06-03 09:40:00|4205|4193|4205.2|4193.2|4205.2|4193.2|4205|4193|2
1622713210000|2021-06-03 09:40:10|4205.6|4193.6|4205.3|4193.3|4205.6|4193.6|4205.3|4193.3|0
1622713220000|2021-06-03 09:40:20|4205.8|4193.8|4205.9|4193.9|4206.6|4194.6|4205.8|4193.8|2
1622713230000|2021-06-03 09:40:30|4206.6|4194.6|4207|4195|4207|4195|4206.6|4194.6|19
1622713240000|2021-06-03 09:40:40|4207.3|4195.3|4209|4197|4209.8|4197.8|4207.3|4195.3|3
1622713250000|2021-06-03 09:40:50|4210.1|4198.1|4209.5|4197.5|4210.6|4198.6|4209|4197|6
1622713260000|2021-06-03 09:41:00|4209.6|4197.6|4209.3|4197.3|4209.6|4197.6|4209.3|4197.3|1
1622713270000|2021-06-03 09:41:10|4208.7|4196.7|4208.2|4196.2|4209.3|4197.3|4208.2|4196.2|2
1622713280000|2021-06-03 09:41:20|4207.4|4195.4|4208.1|4196.1|4208.1|4196.1|4207.4|4195.4|3
1622713290000|2021-06-03 09:41:30|4205.7|4193.7|4208.3|4196.3|4208.3|4196.3|4205.3|4193.3|21
1622713300000|2021-06-03 09:41:40|4209|4197|4209.5|4197.5|4209.5|4197.5|4209|4197|5
1622713310000|2021-06-03 09:41:50|4212.2|4200.2|4212.2|4200.2|4212.2|4200.2|4212.2|4200.2|8
1622713320000|2021-06-03 09:42:00|4212|4200|4212.2|4200.2|4212.4|4200.4|4211.3|4199.3|2
1622713330000|2021-06-03 09:42:10|4211.7|4199.7|4221|4209|4221.5|4209.5|4211.7|4199.7|3
1622713340000|2021-06-03 09:42:20|4221.5|4209.5|4221.6|4209.6|4222.6|4210.6|4221.5|4209.5|7
1622713350000|2021-06-03 09:42:30|4222|4210|4222.1|4210.1|4222.1|4210.1|4221.5|4209.5|0
1622713360000|2021-06-03 09:42:40|4221.6|4209.6|4224.6|4212.6|4224.6|4212.6|4221.3|4209.3|5
1622713370000|2021-06-03 09:42:50|4225|4213|4227.9|4215.9|4227.9|4215.9|4225|4213|11
1622713380000|2021-06-03 09:43:00|4228.1|4216.1|4231.1|4219.1|4234.5|4221.3|4228.1|4216.1|3
1622713390000|2021-06-03 09:43:10|4230.3|4218.3|4225.6|4213.6|4233.6|4219.5|4225.5|4211|0
1622713400000|2021-06-03 09:43:20|4226.3|4214.3|4220|4208|4227|4214.3|4219.3|4207.3|0
1622713410000|2021-06-03 09:43:30|4220.1|4208.1|4219|4207|4220.1|4208.1|4218.5|4206.5|0
1622713420000|2021-06-03 09:43:40|4219.5|4207.5|4219.6|4207.6|4220|4208|4219.5|4207.5|0
1622713430000|2021-06-03 09:43:50|4219.3|4207.3|4222.1|4210.1|4224|4212|4219.1|4207.1|0
1622713440000|2021-06-03 09:44:00|4221.6|4209.6|4221|4209|4221.6|4209.6|4220.6|4208.6|0
1622713450000|2021-06-03 09:44:10|4220.6|4208.6|4217.2|4205.2|4220.6|4208.6|4217.2|4205.2|1
1622713460000|2021-06-03 09:44:20|4217.7|4205.7|4216.5|4204.5|4217.8|4205.8|4216.2|4204.2|4
1622713470000|2021-06-03 09:44:30|4216.7|4204.7|4217.5|4205.5|4217.9|4205.9|4216.7|4204.7|0
1622713480000|2021-06-03 09:44:40|4217.8|4205.8|4217.8|4205.8|4217.8|4205.8|4217.8|4205.8|0
1622713490000|2021-06-03 09:44:50|4216.8|4204.8|4216.1|4200.1|4217.7|4204.8|4214.8|4200.1|1
1622713500000|2021-06-03 09:45:00|4215.8|4199.8|4216|4204|4218.3|4204|4214.1|4199.6|0
1622713510000|2021-06-03 09:45:10|4215.6|4203.6|4214.8|4202.8|4215.8|4203.8|4214.8|4202.8|0
1622713520000|2021-06-03 09:45:20|4212.7|4200.7|4212.3|4200.3|4212.7|4200.7|4212.1|4200.1|2
1622713530000|2021-06-03 09:45:30|4211.8|4199.8|4213.2|4201.2|4213.2|4201.2|4211.4|4199.4|16
1622713540000|2021-06-03 09:45:40|4212.7|4200.7|4212.7|4200.7|4212.7|4200.7|4212.7|4200.7|1
1622713550000|2021-06-03 09:45:50|4213.4|4201.4|4213.4|4201.4|4213.4|4201.4|4213.4|4201.4|0
1622713560000|2021-06-03 09:46:00|4212.4|4200.4|4212.3|4200.3|4212.4|4200.4|4212.3|4200.3|0
1622713570000|2021-06-03 09:46:10|4209.1|4196.3|4209.1|4197.1|4209.1|4197.1|4209.1|4196.3|0
1622713580000|2021-06-03 09:46:20|4208.4|4196.4|4208.3|4196.3|4209.3|4197.3|4208.3|4196.3|0
1622713590000|2021-06-03 09:46:30|4207.3|4195.3|4205.1|4193.1|4207.3|4195.3|4205.1|4193.1|1
1622713600000|2021-06-03 09:46:40|4204.8|4192.8|4203.9|4191.9|4205.3|4193.3|4203.9|4191.9|2
1622713610000|2021-06-03 09:46:50|4203.6|4191.6|4204.3|4192.3|4204.3|4192.3|4203.3|4191.3|0
1622713620000|2021-06-03 09:47:00|4206.9|4190.9|4203.5|4191.5|4207.4|4191.6|4203.5|4190.9|20
1622713630000|2021-06-03 09:47:10|4203.1|4191.1|4203.5|4191.5|4203.5|4191.5|4203.1|4191.1|0
1622713640000|2021-06-03 09:47:20|4203.6|4191.6|4203.6|4191.6|4203.6|4191.6|4203.6|4191.6|0
1622713650000|2021-06-03 09:47:30|4203.5|4191.5|4203.5|4191.5|4203.5|4191.5|4203.5|4191.5|0
1622713670000|2021-06-03 09:47:50|4204.3|4192.3|4207.6|4195.6|4207.6|4195.6|4204.3|4192.3|1
1622713680000|2021-06-03 09:48:00|4207.3|4195.3|4209.6|4197.6|4209.6|4197.6|4207.3|4195.3|1
1622713690000|2021-06-03 09:48:10|4207.3|4195.3|4206.9|4194.9|4207.3|4195.3|4206.9|4194.9|0
1622713710000|2021-06-03 09:48:30|4208|4196|4208|4196|4208|4196|4208|4196|0
1622713730000|2021-06-03 09:48:50|||||||||9
1622713750000|2021-06-03 09:49:10|||||||||2
1622713760000|2021-06-03 09:49:20|4208.6|4196.6|4209.3|4197.3|4209.3|4197.3|4208.6|4196.6|1
1622713770000|2021-06-03 09:49:30|4209.1|4197.1|4208.3|4196.3|4209.1|4197.1|4208.3|4196.3|11
1622713780000|2021-06-03 09:49:40|4207.6|4195.6|4209.3|4197.3|4209.3|4197.3|4207.6|4195.6|0
1622713790000|2021-06-03 09:49:50|4209.1|4197.1|4208.4|4196.4|4209.1|4197.1|4207.9|4195.9|1
1622713800000|2021-06-03 09:50:00|4209.6|4197.6|4215.5|4203.5|4215.5|4203.5|4209.4|4197.4|11
1622713810000|2021-06-03 09:50:10|4214.8|4202.8|4213.5|4201.5|4215.5|4203.5|4213.5|4201.5|0
1622713820000|2021-06-03 09:50:20|4213.3|4201.3|4213.2|4201.2|4213.3|4201.3|4211.3|4199.3|0
1622713830000|2021-06-03 09:50:30|4212.8|4200.8|4212.5|4200.5|4212.8|4200.8|4212.5|4200.5|0
1622713840000|2021-06-03 09:50:40|4211.8|4199.8|4211.8|4199.8|4212.5|4200.5|4211|4199|0
1622713850000|2021-06-03 09:50:50|4211.3|4199.3|4211.5|4199.5|4211.5|4199.5|4211.3|4199.3|1
1622713860000|2021-06-03 09:51:00|4211.6|4199.6|4212.3|4200.3|4212.5|4200.5|4211.6|4199.6|10
1622713870000|2021-06-03 09:51:10|4212.5|4200.5|4213.3|4201.3|4213.3|4201.3|4212.5|4200.5|0
1622713890000|2021-06-03 09:51:30|4213.6|4201.6|4213.8|4201.8|4213.8|4201.8|4213.6|4201.6|1
1622713900000|2021-06-03 09:51:40|4215.8|4203.8|4216.1|4204.1|4216.1|4204.1|4215.8|4203.8|12
1622713910000|2021-06-03 09:51:50|4216.3|4204.3|4217.9|4205.9|4218.6|4206.6|4216.3|4204.3|16
1622713920000|2021-06-03 09:52:00|4217.6|4205.6|4218.6|4206.6|4218.8|4206.8|4217.6|4205.6|12
1622713930000|2021-06-03 09:52:10|4219|4207|4219.5|4207.5|4219.5|4207.5|4219|4207|1
1622713940000|2021-06-03 09:52:20|4219.3|4207.3|4220.3|4208.3|4220.3|4208.3|4219.3|4207.3|2
1622713950000|2021-06-03 09:52:30|4220|4208|4220.2|4208.2|4220.4|4208.4|4220|4208|3
1622713960000|2021-06-03 09:52:40|4219.9|4207.9|4219.5|4207.5|4219.9|4207.9|4219.5|4207.5|0
1622713970000|2021-06-03 09:52:50|4219.4|4207.4|4219.7|4207.7|4219.7|4207.7|4219.4|4207.4|0
1622713980000|2021-06-03 09:53:00|4220.2|4208.2|4221.6|4209.6|4221.6|4209.6|4220.2|4208.2|0
1622713990000|2021-06-03 09:53:10|4221.3|4209.3|4221.2|4209.2|4221.3|4209.3|4221.2|4209.2|0
1622714010000|2021-06-03 09:53:30|4220.5|4208.5|4220.5|4208.5|4220.5|4208.5|4220.5|4208.5|0
1622714020000|2021-06-03 09:53:40|4220.7|4208.7|4220.7|4208.7|4220.7|4208.7|4220.7|4208.7|0
1622714030000|2021-06-03 09:53:50|4221|4209|4221.8|4209.8|4222|4210|4221|4209|0
1622714040000|2021-06-03 09:54:00|4222|4210|4222.5|4210.5|4222.5|4210.5|4222|4210|0
1622714050000|2021-06-03 09:54:10|4221.7|4209.7|4221.4|4209.4|4221.7|4209.7|4221.4|4209.4|0
1622714060000|2021-06-03 09:54:20|4221.5|4209.5|4222.3|4210.3|4222.5|4210.5|4221.5|4209.5|0
1622714070000|2021-06-03 09:54:30|4222.5|4210.5|4222.3|4210.3|4222.5|4210.5|4221.4|4209.4|0
1622714080000|2021-06-03 09:54:40|4222|4210|4222.7|4210.7|4222.7|4210.7|4222|4210|0
1622714090000|2021-06-03 09:54:50|4222.3|4210.3|4221.5|4209.5|4222.4|4210.4|4221.5|4209.5|0
1622714100000|2021-06-03 09:55:00|4222.2|4210.2|4221.7|4209.7|4223.5|4211.5|4221.7|4209.7|0
1622714110000|2021-06-03 09:55:10|4221.2|4209.2|4221.8|4209.8|4222.3|4210.3|4220.7|4208.7|0
1622714120000|2021-06-03 09:55:20|4222.5|4210.5|4222.5|4210.5|4223|4211|4221.8|4209.8|0
1622714130000|2021-06-03 09:55:30|4223.2|4211.2|4223.7|4211.7|4223.7|4211.7|4222.7|4210.7|0
1622714140000|2021-06-03 09:55:40|4223.3|4211.3|4222.7|4210.7|4223.3|4211.3|4222.7|4210.7|0
1622714150000|2021-06-03 09:55:50|4222.3|4210.3|4221.5|4209.5|4222.3|4210.3|4221.5|4209.5|10
1622714160000|2021-06-03 09:56:00|4222.5|4210.5|4223|4211|4223.4|4211.4|4222.5|4210.5|1
1622714170000|2021-06-03 09:56:10|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|0
1622714180000|2021-06-03 09:56:20|4222|4210|4222.2|4210.2|4222.2|4210.2|4222|4210|0
1622714190000|2021-06-03 09:56:30|4220.8|4208.8|4220.8|4208.8|4220.8|4208.8|4220.8|4208.8|19
1622714200000|2021-06-03 09:56:40|4223.2|4211.2|4218.7|4206.7|4223.2|4211.2|4218.7|4206.7|1
1622714210000|2021-06-03 09:56:50|4218.5|4206.5|4215|4203|4218.5|4206.5|4215|4203|1
1622714220000|2021-06-03 09:57:00|4214.8|4202.8|4213.2|4201.2|4216.6|4204.6|4213.2|4201.2|9
1622714230000|2021-06-03 09:57:10|4212.8|4200.8|4213.5|4201.5|4213.7|4201.7|4212.8|4200.8|0
1622714240000|2021-06-03 09:57:20|4214|4202|4213.8|4201.8|4214|4202|4213.3|4201.3|0
1622714250000|2021-06-03 09:57:30|4214|4202|4214.3|4202.3|4214.3|4202.3|4213.3|4201.3|0
1622714260000|2021-06-03 09:57:40|4214|4202|4214.3|4202.3|4214.3|4202.3|4214|4202|0
1622714270000|2021-06-03 09:57:50|4214.6|4202.6|4214.3|4202.3|4214.8|4202.8|4214.3|4202.3|0
1622714280000|2021-06-03 09:58:00|4214.7|4202.7|4212.8|4200.8|4215.5|4203.5|4212.6|4200.6|1
1622714290000|2021-06-03 09:58:10|4212.1|4200.1|4213.7|4201.7|4213.7|4201.7|4212.1|4200.1|4
1622714300000|2021-06-03 09:58:20|4211.3|4199.3|4211.6|4199.6|4213.7|4201.7|4211.3|4199.3|6
1622714310000|2021-06-03 09:58:30|4211.5|4199.5|4209.8|4197.8|4211.5|4199.5|4209.8|4197.8|3
1622714320000|2021-06-03 09:58:40|4210|4198|4208.8|4196.8|4210|4198|4208.8|4196.8|2
1622714330000|2021-06-03 09:58:50|4209.3|4197.3|4208.3|4196.3|4209.3|4197.3|4208.3|4196.3|1
1622714340000|2021-06-03 09:59:00|4209|4197|4210|4198|4210.5|4198.5|4209|4197|1
1622714350000|2021-06-03 09:59:10|4210.5|4198.5|4210|4198|4212|4200|4209|4197|0
1622714360000|2021-06-03 09:59:20|4209.1|4197.1|4206.6|4194.6|4209.1|4197.1|4206.6|4194.6|1
1622714370000|2021-06-03 09:59:30|4207|4195|4205|4193|4207.1|4195.1|4205|4193|0
1622714380000|2021-06-03 09:59:40|4206.7|4194.7|4205.2|4193.2|4207.5|4195.5|4204.7|4192.7|13
1622714390000|2021-06-03 09:59:50|4204.7|4192.7|4201.4|4189.4|4205.5|4193.2|4199.7|4187.4|3
1622773800000|2021-06-04 02:30:00|4126.2|4114.2|4123|4111|4128.4|4116.4|4122.7|4110.7|0
1622773810000|2021-06-04 02:30:10|4122.2|4110.2|4122.2|4110.2|4125.5|4113.5|4121|4107.7|0
1622773820000|2021-06-04 02:30:20|4125.4|4109.4|4120.9|4108.9|4131.6|4112.6|4120.2|4108.2|13
1622773830000|2021-06-04 02:30:30|4121.7|4109.7|4120.2|4108.2|4121.7|4109.7|4120.2|4108.2|2
1622773840000|2021-06-04 02:30:40|4119.9|4107.9|4121.1|4109.1|4121.1|4109.1|4117.7|4105.7|3
1622773850000|2021-06-04 02:30:50|4121.7|4109.7|4122.9|4110.9|4122.9|4110.9|4121.1|4109.1|4
1622773860000|2021-06-04 02:31:00|4122.4|4110.4|4129.9|4117.9|4131.1|4117.9|4122.4|4110.4|6
1622773870000|2021-06-04 02:31:10|4130.1|4118.1|4129.1|4113.1|4131.6|4119.1|4128.6|4113.1|2
1622773880000|2021-06-04 02:31:20|4127.6|4115.6|4128.1|4112.1|4129.6|4115.6|4126.1|4112.1|0
1622773890000|2021-06-04 02:31:30|4126.4|4114.4|4128.1|4116.1|4129.1|4116.6|4125.6|4111.7|0
1622773900000|2021-06-04 02:31:40|4128.2|4116.2|4130.6|4118.6|4130.6|4118.6|4128.2|4116.2|1
1622773910000|2021-06-04 02:31:50|4131.6|4119.6|4128.1|4116.1|4131.6|4119.6|4127.4|4113.6|5
1622773920000|2021-06-04 02:32:00|4126.9|4114.9|4128.9|4116.9|4128.9|4116.9|4126.9|4114.9|0
1622773930000|2021-06-04 02:32:10|4129.1|4117.1|4126.1|4114.1|4129.6|4117.6|4126.1|4114.1|0
1622773940000|2021-06-04 02:32:20|4126.4|4114.4|4124.4|4112.4|4126.4|4114.4|4124.4|4112.4|1
1622773950000|2021-06-04 02:32:30|4124.1|4112.1|4124.3|4112.3|4128.1|4114.7|4123.4|4110.1|2
1622773960000|2021-06-04 02:32:40|4128.1|4116.1|4127.2|4115.2|4128.1|4116.1|4127.1|4115.1|3
1622773970000|2021-06-04 02:32:50|4127.7|4115.7|4130.6|4118.6|4130.6|4118.6|4127.7|4115.7|1
1622773980000|2021-06-04 02:33:00|4131.3|4119.3|4130.1|4118.1|4131.6|4119.6|4129.1|4117.1|3
1622773990000|2021-06-04 02:33:10|4129.8|4117.8|4127.6|4111.6|4130.1|4118.1|4126.9|4111.6|0
1622774000000|2021-06-04 02:33:20|4127.7|4111.7|4130.7|4118.7|4134.1|4118.7|4125.4|4111.1|2
1622774010000|2021-06-04 02:33:30|4131.4|4119.4|4132.2|4120.2|4132.2|4120.2|4131.1|4119.1|0
1622774020000|2021-06-04 02:33:40|4130.6|4118.6|4131.1|4119.1|4134.6|4122.6|4129.6|4117.6|3
1622774030000|2021-06-04 02:33:50|4131.4|4119.4|4129.2|4117.2|4132.4|4120.4|4129.1|4115.9|0
1622774040000|2021-06-04 02:34:00|4129.6|4117.6|4128.7|4116.7|4129.7|4117.7|4127.9|4115.9|1
1622774050000|2021-06-04 02:34:10|4127.4|4115.4|4128.3|4116.3|4129.7|4117.7|4127.4|4115.4|8
1622774060000|2021-06-04 02:34:20|4127.9|4115.9|4126.6|4114.6|4128.1|4116.1|4126.6|4114.6|1
1622774070000|2021-06-04 02:34:30|4126.4|4114.4|4126.4|4114.4|4126.7|4114.7|4126.4|4114.4|7
1622774080000|2021-06-04 02:34:40|4126.1|4114.1|4124.9|4112.9|4126.1|4114.1|4124.6|4112.6|1
1622774090000|2021-06-04 02:34:50|4124.6|4112.6|4124.4|4112.4|4124.9|4112.9|4124.4|4112.4|2
1622774100000|2021-06-04 02:35:00|4124.7|4112.7|4124.6|4112.6|4124.9|4112.9|4124.4|4112.4|1
1622774110000|2021-06-04 02:35:10|4124.3|4112.3|4125.4|4113.4|4125.4|4113.4|4124.1|4112.1|0
1622774120000|2021-06-04 02:35:20|4124.9|4112.9|4124.8|4112.8|4124.9|4112.9|4124.6|4112.6|0
1622774130000|2021-06-04 02:35:30|4125.1|4113.1|4124.8|4112.8|4125.4|4113.4|4124.8|4112.8|4
1622774140000|2021-06-04 02:35:40|4126.7|4114.7|4127.2|4115.2|4127.2|4115.2|4126.7|4114.7|1
1622774150000|2021-06-04 02:35:50|4127.8|4115.8|4127.4|4115.4|4127.8|4115.8|4126.6|4114.6|10
1622774160000|2021-06-04 02:36:00|4127.3|4115.3|4127.2|4115.2|4127.9|4115.9|4127.2|4115.2|10
1622774170000|2021-06-04 02:36:10|4126.7|4114.7|4126.2|4114.2|4127.1|4115.1|4126.1|4114.1|1
1622774180000|2021-06-04 02:36:20|4126.9|4114.9|4124.8|4112.8|4127.2|4115.2|4124.8|4112.8|2
1622774190000|2021-06-04 02:36:30|4125.3|4113.3|4124.6|4112.6|4125.3|4113.3|4124.6|4112.6|4
1622774200000|2021-06-04 02:36:40|4124.1|4112.1|4125.2|4113.2|4125.2|4113.2|4123.9|4111.9|4
1622774210000|2021-06-04 02:36:50|4125.1|4113.1|4124.6|4112.6|4126.4|4114.4|4123.7|4111.7|5
1622774220000|2021-06-04 02:37:00|4124.7|4112.7|4123.2|4111.2|4124.7|4112.7|4121.9|4109.9|11
1622774230000|2021-06-04 02:37:10|4122.6|4110.6|4116.3|4104.3|4122.6|4110.6|4116.3|4104.3|2
1622774240000|2021-06-04 02:37:20|4115.2|4103.2|4109.8|4093.8|4115.2|4103.2|4105.9|4093.4|6
1622774250000|2021-06-04 02:37:30|4109.4|4093.4|4109.8|4093.8|4109.9|4096.4|4105.4|4092.4|0
1622774260000|2021-06-04 02:37:40|4106.6|4094.6|4107.9|4095.9|4109.9|4096.3|4106.4|4092.4|0
1622774270000|2021-06-04 02:37:50|4108.1|4096.1|4109.1|4097.1|4109.8|4097.8|4108.1|4096.1|2
1622774280000|2021-06-04 02:38:00|4108.6|4096.6|4108.6|4096.6|4110.6|4098.6|4108.6|4096.6|0
1622774290000|2021-06-04 02:38:10|4108.3|4096.3|4108.1|4096.1|4111.3|4096.9|4108.1|4094.9|0
1622774300000|2021-06-04 02:38:20|4108.3|4096.3|4107.3|4095.3|4111.6|4096.4|4107.3|4095.3|9
1622774310000|2021-06-04 02:38:30|4107.4|4095.4|4105.4|4093.4|4107.4|4095.4|4105.4|4093.4|1
1622774320000|2021-06-04 02:38:40|4106.1|4094.1|4106.9|4094.9|4107.1|4095.1|4105.8|4093.8|0
1622774330000|2021-06-04 02:38:50|4107.4|4095.4|4110.4|4098.4|4111.1|4099.1|4107.4|4095.4|0
1622774340000|2021-06-04 02:39:00|4110.8|4098.8|4112.1|4096.1|4112.1|4099.6|4110.6|4096.1|0
1622774350000|2021-06-04 02:39:10|4110.6|4098.6|4110.6|4098.6|4110.6|4098.6|4109.3|4097.3|0
1622774360000|2021-06-04 02:39:20|4110.4|4098.4|4111.1|4099.1|4111.1|4099.1|4110.4|4098.4|3
1622774370000|2021-06-04 02:39:30|4112.1|4096.1|4110.6|4098.6|4112.1|4098.6|4110.6|4096.1|3
1622774380000|2021-06-04 02:39:40|4111.1|4099.1|4111.8|4099.8|4111.8|4099.8|4111.1|4099.1|0
1622774390000|2021-06-04 02:39:50|4112.1|4100.1|4111.8|4099.8|4112.3|4100.3|4111.8|4099.8|0
1622774400000|2021-06-04 02:40:00|4111.9|4099.9|4114.1|4102.1|4114.1|4102.1|4110.9|4098.9|1
1622774410000|2021-06-04 02:40:10|4112.9|4100.9|4112.9|4100.9|4114.1|4102.1|4112.3|4100.3|1
1622774420000|2021-06-04 02:40:20|4113.9|4101.9|4115.1|4103.1|4115.3|4103.3|4113.9|4101.9|3
1622774430000|2021-06-04 02:40:30|4115.3|4103.3|4115.5|4103.5|4115.5|4103.5|4115|4103|9
1622774440000|2021-06-04 02:40:40|4115.6|4103.6|4112.6|4100.6|4115.6|4103.6|4112.6|4100.6|16
1622774450000|2021-06-04 02:40:50|4113|4101|4112.5|4100.5|4113.1|4101.1|4111.5|4099.5|0
1622774460000|2021-06-04 02:41:00|4112.8|4100.8|4112|4100|4112.8|4100.8|4111.6|4099.6|0
1622774470000|2021-06-04 02:41:10|4112.5|4100.5|4112.8|4100.8|4112.8|4100.8|4112.5|4100.5|0
1622774480000|2021-06-04 02:41:20|4113|4101|4116.3|4104.3|4116.3|4104.3|4113|4101|4
1622774490000|2021-06-04 02:41:30|4116|4104|4115|4103|4116|4104|4114.6|4102.6|0
1622774500000|2021-06-04 02:41:40|4114.8|4102.8|4115.6|4103.6|4115.8|4103.8|4114.8|4102.8|0
1622774510000|2021-06-04 02:41:50|4116.5|4104.5|4116.5|4104.5|4116.5|4104.5|4116.5|4104.5|0
1622774520000|2021-06-04 02:42:00|4116.6|4104.6|4117.6|4105.6|4117.6|4105.6|4116.6|4104.6|9
1622774530000|2021-06-04 02:42:10|4117.1|4105.1|4118.1|4106.1|4118.6|4106.6|4117.1|4105.1|1
1622774540000|2021-06-04 02:42:20|4117.8|4105.8|4117.6|4105.6|4117.8|4105.8|4117.6|4105.6|2
1622774550000|2021-06-04 02:42:30|4117.5|4105.5|4117.3|4105.3|4118|4106|4117.3|4105.3|1
1622774560000|2021-06-04 02:42:40|4117.8|4105.8|4118|4106|4118.5|4106.5|4117.8|4105.8|3
1622774570000|2021-06-04 02:42:50|4118.5|4106.5|4118.6|4106.6|4119.6|4107.6|4118.5|4106.5|3
1622774580000|2021-06-04 02:43:00|4118.5|4106.5|4120|4108|4120|4108|4118.5|4106.5|1
1622774590000|2021-06-04 02:43:10|4120.5|4108.5|4120|4108|4120.5|4108.5|4120|4108|0
1622774600000|2021-06-04 02:43:20|4120.1|4108.1|4119.6|4107.6|4120.3|4108.3|4119.1|4107.1|0
1622774610000|2021-06-04 02:43:30|4119.8|4107.8|4119.8|4107.8|4119.8|4107.8|4119.8|4107.8|0
1622774630000|2021-06-04 02:43:50|4119.6|4107.6|4118.5|4106.5|4119.6|4107.6|4118.5|4106.5|1
1622774640000|2021-06-04 02:44:00|4118.3|4106.3|4117.4|4105.4|4118.3|4106.3|4116.9|4104.9|1
1622774650000|2021-06-04 02:44:10|4117.1|4105.1|4116.9|4104.9|4117.1|4105.1|4116.9|4104.9|0
1622774660000|2021-06-04 02:44:20|4117.4|4105.4|4117.8|4105.8|4117.8|4105.8|4117.4|4105.4|0
1622774670000|2021-06-04 02:44:30|4117.4|4105.4|4116.6|4104.6|4117.8|4105.8|4116.6|4104.6|0
1622774680000|2021-06-04 02:44:40|4118.3|4102.3|4115.6|4103.6|4118.3|4104.3|4115.6|4102.3|0
1622774690000|2021-06-04 02:44:50|4115.9|4103.9|4118.1|4106.1|4118.1|4106.1|4115.6|4103.6|0
1622774700000|2021-06-04 02:45:00|4118.6|4106.6|4118.3|4106.3|4118.6|4106.6|4118.3|4106.3|0
1622774710000|2021-06-04 02:45:10|4118.4|4106.4|4118.3|4106.3|4118.8|4106.8|4118.3|4106.3|0
1622774720000|2021-06-04 02:45:20|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|0
1622774730000|2021-06-04 02:45:30|4118.9|4106.9|4120.1|4108.1|4120.1|4108.1|4118.9|4106.9|0
1622774740000|2021-06-04 02:45:40|4120.3|4108.3|4119.4|4107.4|4120.3|4108.3|4119.4|4107.4|7
1622774750000|2021-06-04 02:45:50|4119.3|4107.3|4118.9|4106.9|4119.6|4107.6|4118.9|4106.9|2
1622774760000|2021-06-04 02:46:00|4118.6|4106.6|4118.6|4106.6|4119.1|4107.1|4118.4|4106.4|0
1622774770000|2021-06-04 02:46:10|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|0
1622774780000|2021-06-04 02:46:20|4118.1|4106.1|4117.3|4105.3|4118.1|4106.1|4117.3|4105.3|0
1622774790000|2021-06-04 02:46:30|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|0
1622774800000|2021-06-04 02:46:40|4117.3|4105.3|4119.1|4107.1|4119.1|4107.1|4117.1|4105.1|1
1622774810000|2021-06-04 02:46:50|4119.6|4107.6|4119.9|4107.9|4120.3|4108.3|4118.8|4106.8|1
1622774820000|2021-06-04 02:47:00|4120.1|4108.1|4121.1|4109.1|4121.1|4109.1|4120.1|4108.1|1
1622774830000|2021-06-04 02:47:10|4121.6|4109.6|4122.6|4110.6|4122.9|4110.9|4121.6|4109.6|1
1622774840000|2021-06-04 02:47:20|4123|4111|4122.8|4110.8|4123.1|4111.1|4122.3|4110.3|3
1622774850000|2021-06-04 02:47:30|4122.6|4110.6|4122.4|4110.4|4122.8|4110.8|4121.9|4109.9|1
1622774860000|2021-06-04 02:47:40|4122.6|4110.6|4123.1|4111.1|4123.3|4111.3|4122.6|4110.6|2
1622774870000|2021-06-04 02:47:50|4123.6|4111.6|4124.9|4112.9|4124.9|4112.9|4123.6|4111.6|7
1622774880000|2021-06-04 02:48:00|4125.4|4113.4|4128.1|4116.1|4128.6|4116.6|4125.4|4113.4|9
1622774890000|2021-06-04 02:48:10|4128.6|4116.6|4131.3|4119.3|4131.3|4119.3|4127.8|4115.8|2
1622774900000|2021-06-04 02:48:20|4130.9|4118.9|4130.3|4118.3|4130.9|4118.9|4129.8|4117.8|3
1622774910000|2021-06-04 02:48:30|4130.5|4118.5|4129.9|4117.9|4130.8|4118.8|4129.4|4117.4|3
1622774920000|2021-06-04 02:48:40|4129.3|4117.3|4126.8|4114.8|4129.3|4117.3|4126.8|4114.8|0
1622774930000|2021-06-04 02:48:50|4127.1|4115.1|4126.8|4114.8|4127.1|4115.1|4126.8|4114.8|0
1622774940000|2021-06-04 02:49:00|4126.9|4114.9|4129.1|4117.1|4129.1|4117.1|4126.9|4114.9|4
1622774950000|2021-06-04 02:49:10|4129.6|4117.6|4127.9|4115.9|4129.8|4117.8|4126.8|4114.8|0
1622774960000|2021-06-04 02:49:20|4127.6|4115.6|4126.3|4114.3|4127.6|4115.6|4125.9|4113.9|0
1622774970000|2021-06-04 02:49:30|4126.6|4114.6|4124.9|4112.9|4126.6|4114.6|4124.9|4112.9|0
1622774980000|2021-06-04 02:49:40|4124.6|4112.6|4124.3|4112.3|4124.6|4112.6|4123.6|4111.6|0
1622774990000|2021-06-04 02:49:50|4123.6|4111.6|4123.3|4111.3|4123.6|4111.6|4122.8|4110.8|4
1622775000000|2021-06-04 02:50:00|4123.1|4111.1|4122.3|4110.3|4123.3|4111.3|4121.6|4109.6|0
1622775010000|2021-06-04 02:50:10|4121.9|4109.9|4127.1|4115.1|4127.4|4115.4|4121.9|4109.9|5
1622775020000|2021-06-04 02:50:20|4127.9|4115.9|4129.1|4117.1|4129.1|4117.1|4127.9|4115.9|0
1622775030000|2021-06-04 02:50:30|4129.4|4117.4|4129.4|4117.4|4129.8|4117.8|4129.3|4117.3|3
1622775040000|2021-06-04 02:50:40|4129.3|4117.3|4127.9|4115.9|4129.3|4117.3|4127.4|4115.4|0
1622775050000|2021-06-04 02:50:50|4127.8|4115.8|4128.1|4116.1|4128.6|4116.6|4127.6|4115.6|0
1622775070000|2021-06-04 02:51:10|4127.4|4115.4|4127.4|4115.4|4127.8|4115.8|4127.4|4115.4|0
1622775080000|2021-06-04 02:51:20|4127.9|4115.9|4129.3|4117.3|4129.3|4117.3|4127.9|4115.9|0
1622775090000|2021-06-04 02:51:30|4129.1|4117.1|4128.6|4116.6|4129.1|4117.1|4128.6|4116.6|0
1622775100000|2021-06-04 02:51:40|4129.3|4117.3|4129.3|4117.3|4129.3|4117.3|4129.3|4117.3|0
1622775110000|2021-06-04 02:51:50|4129.4|4117.4|4128.3|4116.3|4129.4|4117.4|4128.3|4116.3|0
1622775120000|2021-06-04 02:52:00|4128.1|4116.1|4128.4|4116.4|4128.4|4116.4|4127.8|4115.8|0
1622775130000|2021-06-04 02:52:10|4128.1|4116.1|4126.3|4114.3|4128.1|4116.1|4126.3|4114.3|0
1622775140000|2021-06-04 02:52:20|4126.9|4114.9|4126.9|4114.9|4126.9|4114.9|4126.9|4114.9|0
1622775150000|2021-06-04 02:52:30|4127.1|4115.1|4126.8|4114.8|4127.1|4115.1|4126.8|4114.8|0
1622775160000|2021-06-04 02:52:40|4127.1|4115.1|4127.1|4115.1|4127.1|4115.1|4127.1|4115.1|0
1622775170000|2021-06-04 02:52:50|4126.6|4114.6|4126.6|4114.6|4126.6|4114.6|4126.6|4114.6|0
1622775180000|2021-06-04 02:53:00|4126.3|4114.3|4125.2|4113.2|4126.3|4114.3|4125.2|4113.2|0
1622775190000|2021-06-04 02:53:10|4125.1|4113.1|4125.1|4113.1|4125.1|4113.1|4125.1|4113.1|0
1622775200000|2021-06-04 02:53:20|4124.6|4112.6|4124.6|4112.6|4124.6|4112.6|4124.6|4112.6|0
1622775210000|2021-06-04 02:53:30|4124.4|4112.4|4124.4|4112.4|4124.4|4112.4|4124.4|4112.4|0
1622775220000|2021-06-04 02:53:40|4124.9|4112.9|4125.6|4113.6|4125.6|4113.6|4124.9|4112.9|0
1622775230000|2021-06-04 02:53:50|4126.1|4114.1|4126.1|4114.1|4126.1|4114.1|4125.9|4113.9|0
1622775250000|2021-06-04 02:54:10|4127.1|4115.1|4127.3|4115.3|4127.3|4115.3|4127.1|4115.1|5
1622775260000|2021-06-04 02:54:20|4127.6|4115.6|4127.8|4115.8|4127.8|4115.8|4127.6|4115.6|1
1622775270000|2021-06-04 02:54:30|4128.3|4116.3|4128.3|4116.3|4128.3|4116.3|4128.3|4116.3|1
1622775280000|2021-06-04 02:54:40|4128.1|4116.1|4127.6|4115.6|4128.1|4116.1|4127.6|4115.6|2
1622775290000|2021-06-04 02:54:50|4128.1|4116.1|4128.1|4116.1|4128.1|4116.1|4128.1|4116.1|0
1622775300000|2021-06-04 02:55:00|4127.4|4115.4|4127.4|4115.4|4127.4|4115.4|4127.4|4115.4|0
1622775310000|2021-06-04 02:55:10|4127.3|4115.3|4127.6|4115.6|4127.6|4115.6|4127.3|4115.3|1
1622775320000|2021-06-04 02:55:20|4127.1|4115.1|4127.3|4115.3|4127.3|4115.3|4127.1|4115.1|0
1622775330000|2021-06-04 02:55:30|4127.6|4115.6|4128.9|4116.9|4129.1|4117.1|4127.6|4115.6|0
1622775340000|2021-06-04 02:55:40|4129.4|4117.4|4127.9|4115.9|4129.4|4117.4|4127.9|4115.9|2
1622775350000|2021-06-04 02:55:50|4131.8|4115.8|4131.8|4115.8|4131.8|4115.8|4131.8|4115.8|11
1622775360000|2021-06-04 02:56:00|4130.1|4118.1|4133.9|4121.9|4135.3|4123.3|4130.1|4118.1|8
1622775370000|2021-06-04 02:56:10|4133.3|4121.3|4133.6|4121.6|4133.6|4121.6|4133.1|4121.1|1
1622775380000|2021-06-04 02:56:20|4133.9|4121.9|4133.3|4117.3|4133.9|4121.9|4132.6|4117.3|0
1622775390000|2021-06-04 02:56:30|4130.6|4118.6|4131.8|4119.8|4133.3|4120.6|4130.6|4116.6|0
1622775400000|2021-06-04 02:56:40|4131.6|4119.6|4132.3|4120.3|4132.3|4120.3|4131.6|4119.6|0
1622775410000|2021-06-04 02:56:50|4132.9|4120.9|4132.9|4120.9|4132.9|4120.9|4132.9|4120.9|0
1622775420000|2021-06-04 02:57:00|4133.4|4121.4|4134.1|4122.1|4134.1|4122.1|4133.4|4121.4|0
1622775430000|2021-06-04 02:57:10|4133.7|4121.7|4134.7|4118.7|4135.1|4121.7|4132.1|4118.7|0
1622775440000|2021-06-04 02:57:20|4132.6|4120.6|4132.2|4120.2|4133.1|4121.1|4132.2|4120.2|0
1622775450000|2021-06-04 02:57:30|4131.6|4119.6|4133.1|4121.1|4133.6|4121.6|4131.6|4119.6|0
1622775460000|2021-06-04 02:57:40|4133.6|4121.6|4134.1|4122.1|4134.1|4122.1|4133.6|4121.6|0
1622775470000|2021-06-04 02:57:50|4133.7|4121.7|4134.1|4122.1|4134.1|4122.1|4133.7|4121.7|0
1622775480000|2021-06-04 02:58:00|4134.4|4122.4|4134.7|4122.7|4135.4|4123.4|4134.4|4122.4|0
1622775490000|2021-06-04 02:58:10|4135.2|4123.2|4134.7|4122.7|4135.2|4123.2|4134.7|4122.7|0
1622775500000|2021-06-04 02:58:20|4135.1|4123.1|4136.8|4124.8|4136.8|4124.8|4134.9|4122.9|1
1622775510000|2021-06-04 02:58:30|4137.3|4125.3|4137.6|4125.6|4137.6|4125.6|4137.3|4125.3|3
1622775520000|2021-06-04 02:58:40|4138.1|4126.1|4138.4|4126.4|4138.4|4126.4|4138.1|4126.1|0
1622775530000|2021-06-04 02:58:50|4137.2|4125.2|4137.4|4125.4|4137.4|4125.4|4137.2|4125.2|0
1622775550000|2021-06-04 02:59:10|4138.1|4126.1|4140.1|4128.1|4141.9|4129.9|4138.1|4126.1|6
1622775560000|2021-06-04 02:59:20|4139.4|4127.4|4139.8|4127.8|4141.4|4129.4|4139.3|4127.3|0
1622775570000|2021-06-04 02:59:30|4139.6|4127.6|4139.9|4127.9|4140.9|4128.9|4139.6|4127.6|0
1622775580000|2021-06-04 02:59:40|4140.3|4128.3|4141.4|4129.4|4141.4|4129.4|4140.3|4128.3|0
1622775590000|2021-06-04 02:59:50|4142.1|4130.1|4145.4|4133.4|4145.4|4133.4|4141.3|4129.3|6
1622775600000|2021-06-04 03:00:00|4145.8|4133.8|4144.6|4128.6|4146.3|4134.3|4143.8|4128.6|2
1622775610000|2021-06-04 03:00:10|4144.3|4132.3|4141.9|4129.9|4146.3|4132.3|4141.9|4128.3|0
1622775620000|2021-06-04 03:00:20|4142.4|4130.4|4144.9|4132.9|4144.9|4132.9|4141.9|4129.9|0
1622775630000|2021-06-04 03:00:30|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|4142.6|4130.6|1
1622775640000|2021-06-04 03:00:40|4144.1|4132.1|4144.3|4132.3|4144.8|4132.8|4144.1|4132.1|0
1622775650000|2021-06-04 03:00:50|4144.6|4132.6|4144.1|4132.1|4144.8|4132.8|4144.1|4132.1|0
1622775660000|2021-06-04 03:01:00|4143.6|4131.6|4149.7|4137.7|4149.9|4137.9|4141.6|4129.6|9
1622775670000|2021-06-04 03:01:10|4149.9|4137.9|4149.9|4137.9|4150.2|4138.2|4149.9|4137.9|6
1622775680000|2021-06-04 03:01:20|4150.2|4138.2|4150.7|4138.7|4150.7|4138.7|4150.2|4138.2|2
1622775690000|2021-06-04 03:01:30|4151.3|4139.3|4151.3|4139.3|4151.3|4139.3|4150.7|4138.7|1
1622775700000|2021-06-04 03:01:40|4152.9|4140.9|4153.8|4141.8|4154.6|4142.6|4152.9|4140.9|5
1622775710000|2021-06-04 03:01:50|4154.3|4142.3|4153.1|4141.1|4154.3|4142.3|4152.6|4140.6|0
1622775720000|2021-06-04 03:02:00|4152.9|4140.9|4154.1|4142.1|4154.1|4142.1|4152.2|4140.2|5
1622775730000|2021-06-04 03:02:10|4154.6|4142.6|4157.3|4145.3|4158.4|4146.4|4154.1|4142.1|2
1622775740000|2021-06-04 03:02:20|4157.1|4145.1|4157.6|4145.6|4157.6|4145.6|4157.1|4145.1|0
1622775750000|2021-06-04 03:02:30|4157.8|4145.8|4159.6|4147.6|4159.6|4147.6|4157.8|4145.8|0
1622775760000|2021-06-04 03:02:40|4160.3|4148.3|4164.1|4152.1|4164.1|4152.1|4160.3|4148.3|7
1622775770000|2021-06-04 03:02:50|4163.6|4151.6|4159.9|4143.9|4166.6|4154.6|4159.9|4143.9|4
1622775780000|2021-06-04 03:03:00|4160.8|4144.8|4157.3|4145.3|4161.6|4147.4|4157.3|4144.4|0
1622775790000|2021-06-04 03:03:10|4157.6|4145.6|4157.1|4145.1|4158.3|4146.3|4156.8|4144.8|0
1622775800000|2021-06-04 03:03:20|4156.3|4144.3|4156.4|4144.4|4157.3|4145.3|4156.3|4144.3|0
1622775810000|2021-06-04 03:03:30|4156.3|4144.3|4154.4|4142.4|4156.8|4144.8|4154.4|4142.4|0
1622775820000|2021-06-04 03:03:40|4154.3|4142.3|4153.8|4141.8|4154.3|4142.3|4153.3|4141.3|0
1622775830000|2021-06-04 03:03:50|4153.6|4141.6|4154.1|4142.1|4154.1|4142.1|4152.3|4140.3|0
1622775840000|2021-06-04 03:04:00|4153.4|4141.4|4153.3|4141.3|4154.1|4142.1|4152.8|4140.8|0
1622775850000|2021-06-04 03:04:10|4153.1|4141.1|4153.6|4141.6|4153.6|4141.6|4151.8|4139.8|0
1622775860000|2021-06-04 03:04:20|4153.9|4141.9|4155.9|4143.9|4155.9|4143.9|4153.9|4141.9|0
1622775870000|2021-06-04 03:04:30|4156.1|4144.1|4154.9|4142.9|4156.1|4144.1|4154.9|4142.9|0
1622775880000|2021-06-04 03:04:40|4155.3|4143.3|4155.4|4143.4|4155.4|4143.4|4155.3|4143.3|0
1622775890000|2021-06-04 03:04:50|4155.9|4143.9|4154.3|4142.3|4155.9|4143.9|4154.3|4142.3|0
1622775900000|2021-06-04 03:05:00|4153.6|4141.6|4152.9|4140.9|4153.6|4141.6|4152.9|4140.9|0
1622775910000|2021-06-04 03:05:10|4152.4|4140.4|4153.1|4141.1|4153.1|4141.1|4152.4|4140.4|0
1622775920000|2021-06-04 03:05:20|4153.3|4141.3|4153.3|4141.3|4155.6|4143.6|4153.3|4141.3|1
1622775930000|2021-06-04 03:05:30|4153.4|4141.4|4152.6|4140.6|4154.1|4142.1|4152.6|4140.6|10
1622775940000|2021-06-04 03:05:40|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|20
1622775950000|2021-06-04 03:05:50|4153.6|4141.6|4153.4|4141.4|4153.6|4141.6|4153.3|4141.3|11
1622775960000|2021-06-04 03:06:00|4152.8|4140.8|4154.6|4142.6|4156.1|4144.1|4152.4|4140.4|15
1622775970000|2021-06-04 03:06:10|4154.3|4142.3|4155.1|4143.1|4155.3|4143.3|4154.1|4142.1|0
1622775980000|2021-06-04 03:06:20|4155.6|4143.6|4156.6|4144.6|4157.1|4145.1|4155.6|4143.6|0
1622775990000|2021-06-04 03:06:30|4156.3|4144.3|4155.9|4143.9|4158.8|4145.6|4155.9|4142.8|0
1622776000000|2021-06-04 03:06:40|4156.3|4144.3|4156.6|4144.6|4156.9|4144.9|4156.3|4144.3|0
1622776010000|2021-06-04 03:06:50|4157.3|4145.3|4157.3|4145.3|4157.3|4145.3|4157.3|4145.3|1
1622776020000|2021-06-04 03:07:00|4158.1|4146.1|4157.6|4145.6|4159.6|4147.6|4157.6|4145.6|0
1622776030000|2021-06-04 03:07:10|4157.3|4145.3|4158.6|4146.6|4158.6|4146.6|4157.3|4145.3|0
1622776040000|2021-06-04 03:07:20|4158.1|4146.1|4156.6|4144.6|4159.6|4147.6|4156.6|4144.6|0
1622776050000|2021-06-04 03:07:30|4156.9|4144.9|4158.6|4146.6|4158.6|4146.6|4156.9|4144.9|0
1622776060000|2021-06-04 03:07:40|4158.8|4146.8|4160.1|4148.1|4160.1|4148.1|4158.8|4146.8|0
1622776070000|2021-06-04 03:07:50|4160.8|4148.8|4169.8|4157.8|4170.1|4158.1|4160.8|4148.8|6
1622776080000|2021-06-04 03:08:00|4169.9|4157.9|4173.8|4161.8|4174.9|4162.1|4167.3|4155.3|12
1622776090000|2021-06-04 03:08:10|4174.1|4162.1|4171.6|4159.6|4175.3|4163.3|4171.6|4159.6|0
1622776100000|2021-06-04 03:08:20|4172.1|4160.1|4170.4|4158.4|4172.4|4160.4|4170.4|4158.4|0
1622776110000|2021-06-04 03:08:30|4171.9|4159.9|4170.6|4158.6|4172.7|4160.7|4170.1|4158.1|0
1622776120000|2021-06-04 03:08:40|4170.9|4158.9|4170.6|4158.6|4171.4|4159.4|4169.9|4157.9|0
1622776130000|2021-06-04 03:08:50|4171.4|4159.4|4171.4|4159.4|4171.4|4159.4|4170.4|4158.4|0
1622776140000|2021-06-04 03:09:00|4171.9|4159.9|4171.6|4159.6|4172.4|4160.4|4171.1|4159.1|0
1622776150000|2021-06-04 03:09:10|4171.1|4159.1|4167.4|4155.4|4171.9|4159.9|4167.4|4155.4|0
1622776160000|2021-06-04 03:09:20|4166.9|4154.9|4166.9|4154.9|4167.4|4155.4|4165.4|4153.4|0
1622776170000|2021-06-04 03:09:30|4167.2|4155.2|4169.6|4157.6|4170.2|4158.2|4167.2|4155.2|0
1622776180000|2021-06-04 03:09:40|4168.9|4156.9|4167.4|4155.4|4169.2|4157.2|4166.9|4154.9|0
1622776190000|2021-06-04 03:09:50|4167.1|4155.1|4167.2|4155.2|4167.2|4155.2|4166.9|4154.9|0
1622776200000|2021-06-04 03:10:00|4167.4|4155.4|4166.6|4154.6|4167.4|4155.4|4164.9|4152.9|0
1622776210000|2021-06-04 03:10:10|4166.4|4154.4|4161.8|4149.8|4166.4|4154.4|4160.4|4146.1|0
1622776220000|2021-06-04 03:10:20|4161.9|4149.9|4161.6|4149.6|4162.1|4150.1|4161.3|4149.3|0
1622776230000|2021-06-04 03:10:30|4161.1|4149.1|4161.6|4149.6|4161.6|4149.6|4159.9|4147.9|0
1622776240000|2021-06-04 03:10:40|4161.1|4149.1|4161.1|4149.1|4161.1|4149.1|4160.1|4148.1|0
1622776250000|2021-06-04 03:10:50|4159.9|4147.9|4160.1|4148.1|4161.6|4149.6|4157.6|4145.6|0
1622776260000|2021-06-04 03:11:00|4160.6|4148.6|4156.3|4144.3|4160.6|4148.6|4156.3|4144.3|0
1622776270000|2021-06-04 03:11:10|4156.1|4144.1|4152.6|4140.6|4157.9|4145.9|4152.6|4140.6|0
1622776280000|2021-06-04 03:11:20|4153.4|4141.4|4152.8|4140.8|4153.4|4141.4|4151.9|4139.9|0
1622776290000|2021-06-04 03:11:30|4153.1|4141.1|4153.6|4141.6|4155.3|4143.3|4153.1|4141.1|0
1622776300000|2021-06-04 03:11:40|4153.1|4141.1|4155.6|4143.6|4155.6|4143.6|4153.1|4141.1|0
1622776310000|2021-06-04 03:11:50|4154.9|4142.9|4154.6|4142.6|4154.9|4142.9|4153.8|4141.8|0
1622776320000|2021-06-04 03:12:00|4154.8|4142.8|4153.8|4141.8|4155.3|4143.3|4153.3|4141.3|0
1622776330000|2021-06-04 03:12:10|4153.3|4141.3|4151.7|4139.7|4153.3|4141.3|4151.2|4139.2|2
1622776340000|2021-06-04 03:12:20|4151.2|4139.2|4151.2|4139.2|4151.2|4139.2|4151.2|4139.2|0
1622776350000|2021-06-04 03:12:30|4152.4|4140.4|4152.2|4140.2|4152.4|4140.4|4151.6|4139.6|0
1622776360000|2021-06-04 03:12:40|4152.6|4140.6|4152.2|4140.2|4152.6|4140.6|4151.9|4139.9|0
1622776370000|2021-06-04 03:12:50|4152.4|4140.4|4152.6|4140.6|4152.7|4140.7|4152.4|4140.4|3
1622776380000|2021-06-04 03:13:00|4153.1|4141.1|4153.1|4141.1|4153.1|4141.1|4153.1|4141.1|4
1622776390000|2021-06-04 03:13:10|4152.9|4140.9|4150.9|4138.9|4152.9|4140.9|4150.7|4138.7|15
1622776400000|2021-06-04 03:13:20|4151.2|4139.2|4151.4|4139.4|4151.4|4139.4|4151.2|4139.2|5
1622776410000|2021-06-04 03:13:30|4151.6|4139.6|4152.1|4140.1|4152.1|4140.1|4151.6|4139.6|0
1622776420000|2021-06-04 03:13:40|4152.2|4140.2|4153.4|4141.4|4153.4|4141.4|4152.2|4140.2|0
1622776430000|2021-06-04 03:13:50|4152.9|4140.9|4152.7|4140.7|4153.2|4141.2|4152.7|4140.7|0
1622776440000|2021-06-04 03:14:00|4152.4|4140.4|4151.9|4139.9|4152.4|4140.4|4151.9|4139.9|0
1622776450000|2021-06-04 03:14:10|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|0
1622776460000|2021-06-04 03:14:20|4149.9|4137.9|4147.2|4135.2|4152.2|4139.4|4147.2|4133.6|2
1622776470000|2021-06-04 03:14:30|4149.6|4133.6|4147.7|4135.7|4150.6|4138.1|4147.7|4133.6|0
1622776480000|2021-06-04 03:14:40|4148.1|4136.1|4147.6|4135.6|4148.1|4136.1|4147.4|4135.4|0
1622776490000|2021-06-04 03:14:50|4148.1|4136.1|4147.4|4135.4|4148.6|4136.6|4147.4|4135.4|0
1622776500000|2021-06-04 03:15:00|4146.9|4134.9|4148.4|4136.4|4148.4|4136.4|4146.9|4134.9|1
1622776510000|2021-06-04 03:15:10|4148.7|4136.7|4148.7|4136.7|4148.7|4136.7|4148.2|4136.2|3
1622776520000|2021-06-04 03:15:20|4149.2|4137.2|4149.2|4137.2|4149.2|4137.2|4149.2|4137.2|2
1622776530000|2021-06-04 03:15:30|4148.6|4136.6|4148.6|4136.6|4148.6|4136.6|4148.6|4136.6|0
1622776540000|2021-06-04 03:15:40|4148.9|4136.9|4148.1|4136.1|4149.6|4137.6|4147.9|4135.9|0
1622776550000|2021-06-04 03:15:50|4148.4|4136.4|4148.6|4136.6|4148.6|4136.6|4148.4|4136.4|0
1622776560000|2021-06-04 03:16:00|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|0
1622776570000|2021-06-04 03:16:10|4148.7|4136.7|4148.7|4136.7|4148.7|4136.7|4148.7|4136.7|0
1622776590000|2021-06-04 03:16:30|4148.4|4136.4|4147.2|4135.2|4148.4|4136.4|4147.2|4135.2|3
1622776600000|2021-06-04 03:16:40|4148.2|4136.2|4147.7|4135.7|4148.2|4136.2|4147.7|4135.7|5
1622776610000|2021-06-04 03:16:50|4147.4|4135.4|4147.5|4135.5|4147.5|4135.5|4147.2|4135.2|2
1622776620000|2021-06-04 03:17:00|4147.7|4135.7|4146.7|4134.7|4147.7|4135.7|4146.7|4134.7|8
1622776630000|2021-06-04 03:17:10|4146.9|4134.9|4147|4135|4147|4135|4146.9|4134.9|0
1622776640000|2021-06-04 03:17:20|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|0
1622776650000|2021-06-04 03:17:30|4147.5|4135.5|4148|4136|4148|4136|4147.5|4135.5|1
1622776660000|2021-06-04 03:17:40|4148.4|4136.4|4148.9|4136.9|4149.1|4137.1|4148.4|4136.4|3
1622776680000|2021-06-04 03:18:00|4152.9|4136.7|4150.1|4138.1|4152.9|4138.1|4150.1|4136.7|2
1622776690000|2021-06-04 03:18:10|4151.9|4139.9|4150.9|4138.9|4152.7|4139.9|4149.7|4136.7|0
1622776700000|2021-06-04 03:18:20|4150.4|4138.4|4150.7|4138.7|4150.7|4138.7|4150.4|4138.4|0
1622776710000|2021-06-04 03:18:30|4150.4|4138.4|4149|4137|4150.4|4138.4|4149|4137|0
1622776720000|2021-06-04 03:18:40|4148.5|4136.5|4147.9|4135.9|4148.5|4136.5|4147.9|4135.9|0
1622776730000|2021-06-04 03:18:50|4147.7|4135.7|4148.5|4136.5|4148.5|4136.5|4147.7|4135.7|0
1622776740000|2021-06-04 03:19:00|4148.4|4136.4|4148.4|4136.4|4148.4|4136.4|4148.4|4136.4|0
1622776750000|2021-06-04 03:19:10|4148.2|4136.2|4147|4135|4148.2|4136.2|4147|4135|2
1622776760000|2021-06-04 03:19:20|4147.2|4135.2|4147.5|4135.5|4147.5|4135.5|4147.2|4135.2|3
1622776770000|2021-06-04 03:19:30|4147|4135|4147|4135|4147|4135|4147|4135|1
1622776780000|2021-06-04 03:19:40|4146.7|4134.7|4146.5|4134.5|4146.7|4134.7|4146.5|4134.5|3
1622776790000|2021-06-04 03:19:50|4144.4|4132.4|4142.2|4130.2|4144.9|4132.9|4141.2|4128.5|3
1622776800000|2021-06-04 03:20:00|4141.9|4129.9|4142.9|4130.9|4142.9|4130.9|4141.9|4129.9|0
1622776810000|2021-06-04 03:20:10|4142.6|4130.6|4144.7|4132.7|4144.7|4132.7|4142.4|4130.4|4
1622776830000|2021-06-04 03:20:30|4144.4|4132.4|4144|4132|4144.4|4132.4|4144|4132|5
1622776840000|2021-06-04 03:20:40|4143.9|4131.9|4143.5|4131.5|4143.9|4131.9|4143.5|4131.5|6
1622776850000|2021-06-04 03:20:50|||||||||12
1622776860000|2021-06-04 03:21:00|4143.3|4131.3|4142.2|4126.2|4143.3|4131.3|4140.7|4124.7|4
1622776870000|2021-06-04 03:21:10|4141.9|4125.9|4138.2|4126.2|4141.9|4127.5|4138.2|4124.5|0
1622776880000|2021-06-04 03:21:20|4138.7|4126.7|4139.9|4127.9|4139.9|4127.9|4138.4|4126.4|10
1622776890000|2021-06-04 03:21:30|4139.7|4127.7|4140|4128|4141|4129|4139.4|4127.4|0
1622776900000|2021-06-04 03:21:40|4140.7|4128.7|4142|4130|4142|4130|4140.7|4128.7|1
1622776920000|2021-06-04 03:22:00|4142.2|4130.2|4145.8|4133.8|4145.8|4133.8|4142.2|4130.2|2
1622776930000|2021-06-04 03:22:10|4145.5|4133.5|4147.2|4135.2|4147.9|4135.9|4145.5|4133.5|0
1622776940000|2021-06-04 03:22:20|4146.9|4134.9|4148|4136|4148|4136|4146.9|4134.9|0
1622776950000|2021-06-04 03:22:30|4148.2|4136.2|4147.2|4135.2|4148.2|4136.2|4147.2|4135.2|0
1622776960000|2021-06-04 03:22:40|4148.2|4136.2|4147.7|4135.7|4148.4|4136.4|4147.7|4135.7|0
1622776970000|2021-06-04 03:22:50|4148.4|4136.4|4148.2|4136.2|4148.4|4136.4|4148.2|4136.2|2
1622776980000|2021-06-04 03:23:00|4148.5|4136.5|4148.2|4136.2|4148.7|4136.7|4148.2|4136.2|1
1622776990000|2021-06-04 03:23:10|4148.5|4136.5|4148|4136|4149.2|4137.2|4148|4136|0
1622777000000|2021-06-04 03:23:20|4148.4|4136.4|4148.7|4136.7|4149.2|4137.2|4147.9|4135.9|1
1622777010000|2021-06-04 03:23:30|4148.9|4136.9|4151.4|4139.4|4151.4|4139.4|4148.9|4136.9|4
1622777020000|2021-06-04 03:23:40|4158.7|4138.7|4152|4140|4158.7|4140.9|4152|4137.4|5
1622777030000|2021-06-04 03:23:50|4152.4|4140.4|4152.5|4140.5|4152.5|4140.5|4152.4|4140.4|0
1622777040000|2021-06-04 03:24:00|4152.7|4140.7|4150.4|4138.4|4153.2|4141.2|4150.4|4138.4|0
1622777050000|2021-06-04 03:24:10|4149.9|4137.9|4146.2|4134.2|4149.9|4137.9|4146.2|4134.2|0
1622777060000|2021-06-04 03:24:20|4146.5|4134.5|4148.5|4136.5|4148.9|4136.9|4146.5|4134.5|0
1622777070000|2021-06-04 03:24:30|4147.5|4135.5|4149.2|4137.2|4149.6|4137.6|4147.5|4135.5|0
1622777080000|2021-06-04 03:24:40|4148.5|4136.5|4148.9|4136.9|4148.9|4136.9|4148.5|4136.5|0
1622777090000|2021-06-04 03:24:50|4149.6|4137.6|4149.9|4137.9|4150.1|4138.1|4149.2|4137.2|0
1622777100000|2021-06-04 03:25:00|4150.6|4138.6|4150|4138|4150.6|4138.6|4149.4|4137.4|0
1622777110000|2021-06-04 03:25:10|4150.4|4138.4|4150|4138|4150.4|4138.4|4150|4138|0
1622777120000|2021-06-04 03:25:20|4152.4|4140.4|4151.9|4139.9|4154.5|4140.9|4151.9|4138.5|1
1622777130000|2021-06-04 03:25:30|4152.9|4140.9|4152.7|4140.7|4153.4|4141.4|4151.9|4139.9|0
1622777140000|2021-06-04 03:25:40|4154.5|4138.5|4155|4139|4155|4141.4|4151.4|4138.5|0
1622777150000|2021-06-04 03:25:50|4155.2|4139.2|4152.4|4140.4|4155.2|4140.5|4152.4|4139.2|0
1622777160000|2021-06-04 03:26:00|4152|4140|4151.9|4139.9|4152|4140|4151.5|4139.5|0
1622777170000|2021-06-04 03:26:10|4152.2|4140.2|4152.2|4140.2|4152.9|4140.9|4152.2|4140.2|0
1622777180000|2021-06-04 03:26:20|4152.4|4140.4|4149.9|4137.9|4152.4|4140.4|4149.9|4137.9|0
1622777190000|2021-06-04 03:26:30|4149.7|4137.7|4149.4|4137.4|4149.9|4137.9|4149.4|4137.4|0
1622777200000|2021-06-04 03:26:40|4149.2|4137.2|4149.5|4137.5|4149.5|4137.5|4148.5|4136.5|0
1622777210000|2021-06-04 03:26:50|4149.2|4137.2|4148.5|4136.5|4149.9|4137.9|4148.4|4136.4|0
1622777220000|2021-06-04 03:27:00|4148|4136|4148.5|4136.5|4148.5|4136.5|4148|4136|0
1622777230000|2021-06-04 03:27:10|4148.7|4136.7|4149.9|4137.9|4149.9|4137.9|4148.7|4136.7|0
1622777240000|2021-06-04 03:27:20|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|0
1622777250000|2021-06-04 03:27:30|4149.9|4137.9|4149.9|4137.9|4149.9|4137.9|4149.9|4137.9|0
1622777260000|2021-06-04 03:27:40|4150.7|4138.7|4150.4|4138.4|4150.9|4138.9|4150.4|4138.4|0
1622777270000|2021-06-04 03:27:50|4150|4138|4150.4|4138.4|4150.4|4138.4|4149.9|4137.9|0
1622777290000|2021-06-04 03:28:10|4149.9|4137.9|4149.4|4137.4|4149.9|4137.9|4148.9|4136.9|0
1622777300000|2021-06-04 03:28:20|4148.9|4136.9|4148.2|4136.2|4148.9|4136.9|4148.2|4136.2|0
1622777310000|2021-06-04 03:28:30|4148|4136|4147.9|4135.9|4148.9|4136.9|4147.2|4135.2|1
1622777320000|2021-06-04 03:28:40|4148.2|4136.2|4148.5|4136.5|4148.7|4136.7|4148.2|4136.2|0
1622777330000|2021-06-04 03:28:50|4149.2|4137.2|4149.9|4137.9|4149.9|4137.9|4149.2|4137.2|0
1622777340000|2021-06-04 03:29:00|4149.7|4137.7|4149.4|4137.4|4149.7|4137.7|4149.4|4137.4|0
1622777350000|2021-06-04 03:29:10|4149.7|4137.7|4151|4139|4151|4139|4149.7|4137.7|0
1622777360000|2021-06-04 03:29:20|4152.7|4136.7|4152.5|4136.5|4152.7|4136.7|4152.5|4136.5|0
1622777370000|2021-06-04 03:29:30|4150.2|4138.2|4151|4139|4151|4139|4150.2|4138.2|0
1622777380000|2021-06-04 03:29:40|4150.5|4138.5|4152.2|4140.2|4152.2|4140.2|4150.5|4138.5|0
1622777390000|2021-06-04 03:29:50|4151.9|4139.9|4151.7|4139.7|4151.9|4139.9|4151.5|4139.5|0
1622777400000|2021-06-04 03:30:00|4151.5|4139.5|4150.2|4138.2|4152.9|4139.5|4150|4136.9|0
1622777410000|2021-06-04 03:30:10|4150|4138|4149.4|4137.4|4150|4138|4149.4|4137.4|0
1622777430000|2021-06-04 03:30:30|4148.7|4136.7|4148.7|4136.7|4148.7|4136.7|4148.7|4136.7|0
1622777440000|2021-06-04 03:30:40|4148|4136|4147.5|4135.5|4148|4136|4147.4|4135.4|0
1622777450000|2021-06-04 03:30:50|4147.2|4135.2|4147.7|4135.7|4147.9|4135.9|4146.9|4134.9|5
1622777460000|2021-06-04 03:31:00|4147.9|4135.9|4147.9|4135.9|4147.9|4135.9|4147.9|4135.9|0
1622777470000|2021-06-04 03:31:10|4147.7|4135.7|4147.4|4135.4|4147.7|4135.7|4147.4|4135.4|0
1622777480000|2021-06-04 03:31:20|4146.9|4134.9|4147.4|4135.4|4147.4|4135.4|4146.9|4134.9|0
1622777490000|2021-06-04 03:31:30|4146.9|4134.9|4146.7|4134.7|4146.9|4134.9|4146.7|4134.7|0
1622777500000|2021-06-04 03:31:40|4146.4|4134.4|4145.5|4133.5|4146.5|4134.5|4145.5|4133.5|3
1622777510000|2021-06-04 03:31:50|4146|4134|4146.3|4134.3|4146.3|4134.3|4146|4134|2
1622777520000|2021-06-04 03:32:00|4146.5|4134.5|4146.5|4134.5|4146.5|4134.5|4146.5|4134.5|0
1622777550000|2021-06-04 03:32:30|4146.7|4134.7|4146.5|4134.5|4146.7|4134.7|4146.5|4134.5|5
1622777560000|2021-06-04 03:32:40|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|5
1622777570000|2021-06-04 03:32:50|4146.5|4134.5|4146.7|4134.7|4146.7|4134.7|4146.5|4134.5|0
1622777580000|2021-06-04 03:33:00|||||||||5
1622777590000|2021-06-04 03:33:10|4147|4135|4147|4135|4147|4135|4147|4135|0
1622777600000|2021-06-04 03:33:20|4146.9|4134.9|4145.5|4133.5|4146.9|4134.9|4145.5|4133.5|4
1622777630000|2021-06-04 03:33:50|4146.2|4134.2|4145.7|4133.7|4146.2|4134.2|4145.7|4133.7|0
1622777640000|2021-06-04 03:34:00|4145.9|4133.9|4146.4|4134.4|4146.4|4134.4|4145.9|4133.9|0
1622777650000|2021-06-04 03:34:10|4146.2|4134.2|4147|4135|4148|4136|4146|4134|3
1622777680000|2021-06-04 03:34:40|4146.9|4134.9|4146.9|4134.9|4146.9|4134.9|4146.9|4134.9|0
1622777690000|2021-06-04 03:34:50|4145.5|4133.5|4146.2|4134.2|4146.5|4134.5|4145.5|4133.5|0
1622777700000|2021-06-04 03:35:00|4146.5|4134.5|4146.5|4134.5|4146.5|4134.5|4146.5|4134.5|6
1622777710000|2021-06-04 03:35:10|4146.9|4134.9|4146.7|4134.7|4146.9|4134.9|4146.7|4134.7|0
1622777730000|2021-06-04 03:35:30|4147.4|4135.4|4147.4|4135.4|4147.7|4135.7|4147.4|4135.4|0
1622777740000|2021-06-04 03:35:40|4147.2|4135.2|4146.9|4134.9|4147.2|4135.2|4146.9|4134.9|0
1622777750000|2021-06-04 03:35:50|4146|4134|4145.5|4133.5|4146|4134|4145.5|4133.5|0
1622777770000|2021-06-04 03:36:10|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|0
1622777780000|2021-06-04 03:36:20|4146.5|4134.5|4146.5|4134.5|4146.5|4134.5|4146.5|4134.5|0
1622777790000|2021-06-04 03:36:30|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|0
1622777800000|2021-06-04 03:36:40|4147|4135|4147|4135|4147|4135|4147|4135|0
1622777830000|2021-06-04 03:37:10|4146.8|4134.8|4145.9|4133.9|4146.8|4134.8|4145.2|4133.2|10
1622777850000|2021-06-04 03:37:30|4145.5|4133.5|4145.9|4133.9|4145.9|4133.9|4145.4|4133.4|0
1622777860000|2021-06-04 03:37:40|4146.8|4134.8|4145.7|4133.7|4146.8|4134.8|4145.7|4133.7|5
1622777880000|2021-06-04 03:38:00|4145.8|4133.8|4146.5|4134.5|4146.5|4134.5|4145.8|4133.8|0
1622777890000|2021-06-04 03:38:10|4146.9|4134.9|4147.4|4135.4|4147.4|4135.4|4146.9|4134.9|2
1622777900000|2021-06-04 03:38:20|4146.9|4134.9|4146.9|4134.9|4146.9|4134.9|4146.4|4134.4|0
1622777910000|2021-06-04 03:38:30|4146.5|4134.5|4146.4|4134.4|4146.5|4134.5|4146.4|4134.4|0
1622777920000|2021-06-04 03:38:40|4146.2|4134.2|4146.2|4134.2|4146.2|4134.2|4146.2|4134.2|0
1622777930000|2021-06-04 03:38:50|4146.4|4134.4|4146.2|4134.2|4146.4|4134.4|4146.2|4134.2|0
1622777940000|2021-06-04 03:39:00|4146.4|4134.4|4147.5|4135.5|4147.5|4135.5|4146.4|4134.4|0
1622777950000|2021-06-04 03:39:10|4148.2|4136.2|4148.5|4136.5|4148.5|4136.5|4148.2|4136.2|5
1622777990000|2021-06-04 03:39:50|4148.2|4136.2|4147.9|4135.9|4148.2|4136.2|4147.9|4135.9|0
1622778000000|2021-06-04 03:40:00|4148|4136|4148.2|4136.2|4148.2|4136.2|4147.9|4135.9|0
1622778010000|2021-06-04 03:40:10|4148.5|4136.5|4148.2|4136.2|4148.5|4136.5|4148.2|4136.2|0
1622778020000|2021-06-04 03:40:20|4148.4|4136.4|4148.2|4136.2|4148.4|4136.4|4148.2|4136.2|0
1622778030000|2021-06-04 03:40:30|4147.9|4135.9|4147.7|4135.7|4147.9|4135.9|4147.7|4135.7|0
1622778040000|2021-06-04 03:40:40|4147.5|4135.5|4147.5|4135.5|4147.5|4135.5|4147.5|4135.5|0
1622778060000|2021-06-04 03:41:00|4147.3|4135.3|4147.3|4135.3|4147.3|4135.3|4147.3|4135.3|0
1622778090000|2021-06-04 03:41:30|4147.5|4135.5|4147.5|4135.5|4147.5|4135.5|4147.5|4135.5|0
1622778130000|2021-06-04 03:42:10|4147.7|4135.7|4147.7|4135.7|4147.7|4135.7|4147.7|4135.7|0
1622778140000|2021-06-04 03:42:20|4148.2|4136.2|4148.2|4136.2|4148.2|4136.2|4148.2|4136.2|0
1622778160000|2021-06-04 03:42:40|4148.4|4136.4|4147.9|4135.9|4148.4|4136.4|4147.9|4135.9|0
1622778180000|2021-06-04 03:43:00|4148.2|4136.2|4148.9|4136.9|4148.9|4136.9|4148.2|4136.2|0
1622778200000|2021-06-04 03:43:20|4149.8|4137.8|4149.5|4137.5|4149.8|4137.8|4149.5|4137.5|1
1622778220000|2021-06-04 03:43:40|4150.5|4138.5|4152.8|4140.8|4152.8|4140.8|4150.5|4138.5|0
1622778230000|2021-06-04 03:43:50|4152.5|4140.5|4152.3|4140.3|4152.5|4140.5|4152.3|4140.3|0
1622778240000|2021-06-04 03:44:00|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|0
1622778250000|2021-06-04 03:44:10|4153|4141|4154.2|4142.2|4154.2|4142.2|4153|4141|1
1622778260000|2021-06-04 03:44:20|4153.7|4141.7|4153.7|4141.7|4153.7|4141.7|4153.7|4141.7|2
1622778270000|2021-06-04 03:44:30|4154|4142|4154.2|4142.2|4154.2|4142.2|4154|4142|3
1622778280000|2021-06-04 03:44:40|||||||||3
1622778290000|2021-06-04 03:44:50|4155.8|4143.8|4156.2|4144.2|4156.2|4144.2|4155.3|4143.3|2
1622778300000|2021-06-04 03:45:00|4156.5|4144.5|4157.8|4145.8|4157.8|4145.8|4156.5|4144.5|0
1622778310000|2021-06-04 03:45:10|4157.5|4145.5|4157.2|4145.2|4157.8|4145.8|4156.7|4144.7|0
1622778320000|2021-06-04 03:45:20|4157.3|4145.3|4157.3|4145.3|4157.3|4145.3|4157.3|4145.3|0
1622778330000|2021-06-04 03:45:30|||||||||5
1622778350000|2021-06-04 03:45:50|4157.7|4145.7|4157.8|4145.8|4157.8|4145.8|4157.7|4145.7|0
1622778360000|2021-06-04 03:46:00|4158.5|4146.5|4158.5|4146.5|4158.5|4146.5|4158.5|4146.5|0
1622778370000|2021-06-04 03:46:10|4158.2|4146.2|4155.7|4143.7|4158.2|4146.2|4155.7|4143.7|0
1622778380000|2021-06-04 03:46:20|4155.8|4143.8|4155.7|4143.7|4156.2|4144.2|4155.7|4143.7|0
1622778390000|2021-06-04 03:46:30|4156.2|4144.2|4155.8|4143.8|4156.2|4144.2|4155.8|4143.8|0
1622778400000|2021-06-04 03:46:40|4155.7|4143.7|4155.7|4143.7|4155.7|4143.7|4155.7|4143.7|0
1622778410000|2021-06-04 03:46:50|4156.2|4144.2|4155.7|4143.7|4156.2|4144.2|4155.7|4143.7|0
1622778420000|2021-06-04 03:47:00|4155.2|4143.2|4154.3|4142.3|4155.2|4143.2|4154.3|4142.3|0
1622778430000|2021-06-04 03:47:10|4155.5|4139.5|4153.8|4141.8|4155.5|4141.8|4152.5|4139.5|0
1622778440000|2021-06-04 03:47:20|4155.5|4139.5|4156.5|4144.5|4157.3|4144.5|4154.8|4139.5|0
1622778450000|2021-06-04 03:47:30|4156.8|4144.8|4155.8|4143.8|4156.8|4144.8|4155.3|4143.3|0
1622778460000|2021-06-04 03:47:40|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|4155.3|4143.3|0
1622778470000|2021-06-04 03:47:50|4155.2|4143.2|4155.2|4143.2|4155.2|4143.2|4155.2|4143.2|0
1622778480000|2021-06-04 03:48:00|4154.8|4142.8|4152.8|4140.8|4154.8|4142.8|4152.8|4140.8|0
1622778490000|2021-06-04 03:48:10|4154.5|4138.5|4152|4140|4154.5|4140.2|4152|4138.5|0
1622778500000|2021-06-04 03:48:20|4154.3|4138.3|4152.3|4140.3|4154.3|4140.3|4152|4138.3|0
1622778510000|2021-06-04 03:48:30|4152.7|4140.7|4153.3|4141.3|4153.3|4141.3|4152.3|4140.3|0
1622778520000|2021-06-04 03:48:40|4153.7|4141.7|4154.3|4142.3|4154.5|4142.5|4153.7|4141.7|0
1622778530000|2021-06-04 03:48:50|4154.7|4142.7|4152.3|4140.3|4154.7|4142.7|4152.3|4140.3|0
1622778590000|2021-06-04 03:49:50|4152|4140|4152|4140|4152|4140|4152|4140|0
1622778610000|2021-06-04 03:50:10|4152.7|4140.7|4152|4140|4152.8|4140.8|4152|4140|0
1622778630000|2021-06-04 03:50:30|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|0
1622778640000|2021-06-04 03:50:40|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|0
1622778650000|2021-06-04 03:50:50|4153.2|4141.2|4153.3|4141.3|4153.3|4141.3|4153.2|4141.2|0
1622778660000|2021-06-04 03:51:00|4152.7|4140.7|4152.3|4140.3|4152.7|4140.7|4152.3|4140.3|0
1622778670000|2021-06-04 03:51:10|4152|4140|4152.3|4140.3|4152.3|4140.3|4152|4140|0
1622778680000|2021-06-04 03:51:20|4152|4140|4152.3|4140.3|4152.7|4140.7|4152|4140|0
1622778690000|2021-06-04 03:51:30|4152|4140|4151.8|4139.8|4152|4140|4151.8|4139.8|0
1622778710000|2021-06-04 03:51:50|4151.5|4139.5|4151.3|4139.3|4151.5|4139.5|4151.3|4139.3|0
1622778720000|2021-06-04 03:52:00|4151.7|4139.7|4154.7|4142.7|4154.7|4142.7|4151.7|4139.7|0
1622778730000|2021-06-04 03:52:10|4154.2|4142.2|4153.8|4141.8|4154.2|4142.2|4153.8|4141.8|0
1622778750000|2021-06-04 03:52:30|4154.2|4142.2|4153.8|4141.8|4154.2|4142.2|4153.8|4141.8|0
1622778780000|2021-06-04 03:53:00|4154.2|4142.2|4154.3|4142.3|4154.3|4142.3|4154.2|4142.2|0
1622778790000|2021-06-04 03:53:10|4154.8|4142.8|4154.8|4142.8|4154.8|4142.8|4154.8|4142.8|0
1622778800000|2021-06-04 03:53:20|4154.3|4142.3|4153.8|4141.8|4154.3|4142.3|4153.8|4141.8|0
1622778820000|2021-06-04 03:53:40|4153.7|4141.7|4153.7|4141.7|4153.7|4141.7|4153.7|4141.7|0
1622778830000|2021-06-04 03:53:50|4153.8|4141.8|4153.8|4141.8|4154.3|4142.3|4153.8|4141.8|0
1622778840000|2021-06-04 03:54:00|4153.7|4141.7|4153.3|4141.3|4153.7|4141.7|4153.3|4141.3|0
1622778850000|2021-06-04 03:54:10|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|0
1622778860000|2021-06-04 03:54:20|4152.5|4140.5|4152.7|4140.7|4152.7|4140.7|4151.7|4139.7|0
1622778870000|2021-06-04 03:54:30|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|0
1622778880000|2021-06-04 03:54:40|4151.5|4139.5|4151.5|4139.5|4151.5|4139.5|4151.5|4139.5|0
1622778900000|2021-06-04 03:55:00|4151|4139|4151.3|4139.3|4151.3|4139.3|4150.8|4138.8|0
1622778910000|2021-06-04 03:55:10|4151|4139|4150.3|4138.3|4151|4139|4149.5|4137.5|0
1622778920000|2021-06-04 03:55:20|4150.8|4138.8|4152.3|4140.3|4152.3|4140.3|4150.8|4138.8|0
1622778930000|2021-06-04 03:55:30|4152|4140|4151.8|4139.8|4152.3|4140.3|4151.8|4139.8|0
1622778940000|2021-06-04 03:55:40|4152.2|4140.2|4152.3|4140.3|4152.3|4140.3|4152.2|4140.2|0
1622778950000|2021-06-04 03:55:50|4151.3|4139.3|4150.8|4138.8|4151.3|4139.3|4150.8|4138.8|0
1622778960000|2021-06-04 03:56:00|4150.5|4138.5|4150.8|4138.8|4150.8|4138.8|4150.5|4138.5|0
1622779040000|2021-06-04 03:57:20|4151.5|4139.5|4152.3|4140.3|4152.3|4140.3|4151.5|4139.5|0
1622779050000|2021-06-04 03:57:30|4151.8|4139.8|4153.8|4141.8|4153.8|4141.8|4151.8|4139.8|0
1622779080000|2021-06-04 03:58:00|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|0
1622779090000|2021-06-04 03:58:10|4153.2|4141.2|4152.3|4140.3|4153.3|4141.3|4152.3|4140.3|0
1622779100000|2021-06-04 03:58:20|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|0
1622779110000|2021-06-04 03:58:30|4151.8|4139.8|4152.3|4140.3|4152.7|4140.7|4151.8|4139.8|0
1622779120000|2021-06-04 03:58:40|4152.8|4140.8|4152.3|4140.3|4152.8|4140.8|4152.3|4140.3|0
1622779140000|2021-06-04 03:59:00|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|0
1622779150000|2021-06-04 03:59:10|4152.5|4140.5|4151.8|4139.8|4152.5|4140.5|4151.8|4139.8|0
1622779160000|2021-06-04 03:59:20|4151.3|4139.3|4150.8|4138.8|4151.3|4139.3|4150.8|4138.8|0
1622779170000|2021-06-04 03:59:30|4150.3|4138.3|4149.8|4137.8|4150.3|4138.3|4149.8|4137.8|0
1622779180000|2021-06-04 03:59:40|4150.2|4138.2|4150.5|4138.5|4150.8|4138.8|4150.2|4138.2|0
1622779190000|2021-06-04 03:59:50|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|0
1622779200000|2021-06-04 04:00:00|4151.3|4139.3|4150.5|4138.5|4151.3|4139.3|4150.5|4138.5|0
1622779230000|2021-06-04 04:00:30|4150.2|4138.2|4150.2|4138.2|4150.2|4138.2|4150.2|4138.2|0
1622779250000|2021-06-04 04:00:50|4150.5|4138.5|4150.5|4138.5|4150.5|4138.5|4150.5|4138.5|0
1622779260000|2021-06-04 04:01:00|4150.2|4138.2|4150.5|4138.5|4150.5|4138.5|4150.2|4138.2|0
1622779290000|2021-06-04 04:01:30|4150|4138|4150|4138|4150|4138|4150|4138|0
1622779310000|2021-06-04 04:01:50|4150.3|4138.3|4150.5|4138.5|4150.5|4138.5|4150.3|4138.3|0
1622779410000|2021-06-04 04:03:30|4150.8|4138.8|4151.2|4139.2|4151.2|4139.2|4150.8|4138.8|0
1622779430000|2021-06-04 04:03:50|4151.7|4139.7|4151.8|4139.8|4151.8|4139.8|4151.7|4139.7|0
1622779460000|2021-06-04 04:04:20|4151.3|4139.3|4150.7|4138.7|4151.3|4139.3|4150.7|4138.7|0
1622779480000|2021-06-04 04:04:40|4150.5|4138.5|4150.5|4138.5|4150.5|4138.5|4150.5|4138.5|0
1622779510000|2021-06-04 04:05:10|4151|4139|4151.2|4139.2|4151.2|4139.2|4151|4139|0
1622779560000|2021-06-04 04:06:00|4150.7|4138.7|4150.7|4138.7|4150.7|4138.7|4150.7|4138.7|0
1622779570000|2021-06-04 04:06:10|4150.5|4138.5|4150.5|4138.5|4150.5|4138.5|4150.5|4138.5|0
1622779580000|2021-06-04 04:06:20|4150.8|4138.8|4150.7|4138.7|4150.8|4138.8|4150.7|4138.7|0
1622779590000|2021-06-04 04:06:30|4150.5|4138.5|4150.7|4138.7|4151.2|4139.2|4150.5|4138.5|0
1622779600000|2021-06-04 04:06:40|4150.5|4138.5|4149.3|4137.3|4150.5|4138.5|4149.3|4137.3|0
1622779610000|2021-06-04 04:06:50|4149.8|4137.8|4149.5|4137.5|4149.8|4137.8|4149.5|4137.5|0
1622779620000|2021-06-04 04:07:00|4149.3|4137.3|4146.8|4134.8|4149.3|4137.3|4146.8|4134.8|0
1622779630000|2021-06-04 04:07:10|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|1
1622779640000|2021-06-04 04:07:20|4146.1|4134.1|4146.8|4134.8|4146.8|4134.8|4146.1|4134.1|0
1622779650000|2021-06-04 04:07:30|4146.1|4134.1|4145.2|4133.2|4146.1|4134.1|4145.2|4133.2|6
1622779660000|2021-06-04 04:07:40|4144.8|4132.8|4146.7|4134.7|4146.7|4134.7|4144.2|4132.2|0
1622779670000|2021-06-04 04:07:50|4146.2|4134.2|4147.5|4135.5|4147.5|4135.5|4146.2|4134.2|0
1622779680000|2021-06-04 04:08:00|4147.7|4135.7|4147.8|4135.8|4148.2|4136.2|4147.7|4135.7|0
1622779690000|2021-06-04 04:08:10|4148.7|4136.7|4149.2|4137.2|4149.2|4137.2|4148.5|4136.5|0
1622779700000|2021-06-04 04:08:20|4148.8|4136.8|4148.3|4136.3|4148.8|4136.8|4148.2|4136.2|2
1622779720000|2021-06-04 04:08:40|4148.2|4136.2|4147.3|4135.3|4148.2|4136.2|4147.3|4135.3|0
1622779730000|2021-06-04 04:08:50|4147.5|4135.5|4147.2|4135.2|4147.5|4135.5|4146.8|4134.8|0
1622779740000|2021-06-04 04:09:00|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|0
1622779750000|2021-06-04 04:09:10|4146.3|4134.3|4146.3|4134.3|4146.3|4134.3|4146.3|4134.3|0
1622779790000|2021-06-04 04:09:50|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|0
1622779820000|2021-06-04 04:10:20|4147.5|4135.5|4147.5|4135.5|4147.5|4135.5|4147|4135|0
1622779860000|2021-06-04 04:11:00|||||||||1
1622779870000|2021-06-04 04:11:10|4147.8|4135.8|4148.2|4136.2|4148.2|4136.2|4147.8|4135.8|4
1622779890000|2021-06-04 04:11:30|4148|4136|4148|4136|4148|4136|4148|4136|5
1622779900000|2021-06-04 04:11:40|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|2
1622779910000|2021-06-04 04:11:50|4148|4136|4148|4136|4148|4136|4148|4136|0
1622779920000|2021-06-04 04:12:00|4147.8|4135.8|4146.8|4134.8|4147.8|4135.8|4146.8|4134.8|0
1622779930000|2021-06-04 04:12:10|4146.2|4134.2|4146.2|4134.2|4146.2|4134.2|4146.2|4134.2|1
1622779940000|2021-06-04 04:12:20|4145.2|4133.2|4144.7|4132.7|4145.2|4133.2|4143.8|4131.8|0
1622779960000|2021-06-04 04:12:40|4145.2|4133.2|4145.5|4133.5|4145.7|4133.7|4144.7|4132.7|0
1622779990000|2021-06-04 04:13:10|4145.8|4133.8|4146|4134|4146|4134|4145.5|4133.5|0
1622780000000|2021-06-04 04:13:20|4145.7|4133.7|4145.5|4133.5|4145.7|4133.7|4145.5|4133.5|0
1622780010000|2021-06-04 04:13:30|4145.1|4133.1|4144.8|4132.8|4145.1|4133.1|4144.8|4132.8|1
1622780020000|2021-06-04 04:13:40|4144.2|4132.2|4144.2|4132.2|4144.2|4132.2|4144.2|4132.2|0
1622780030000|2021-06-04 04:13:50|4145.1|4133.1|4146|4134|4146|4134|4145.1|4133.1|0
1622780040000|2021-06-04 04:14:00|4146.2|4134.2|4145.2|4133.2|4146.2|4134.2|4145.2|4133.2|0
1622780050000|2021-06-04 04:14:10|4144.7|4132.7|4144.2|4132.2|4145|4133|4144.2|4132.2|0
1622780060000|2021-06-04 04:14:20|4143.8|4131.8|4144.2|4132.2|4144.2|4132.2|4143.7|4131.7|0
1622780070000|2021-06-04 04:14:30|4144.5|4132.5|4143.2|4131.2|4144.5|4132.5|4143.2|4131.2|0
1622780080000|2021-06-04 04:14:40|4144.5|4132.5|4144.8|4132.8|4144.8|4132.8|4144.5|4132.5|0
1622780100000|2021-06-04 04:15:00|4145|4133|4145.1|4133.1|4145.1|4133.1|4144.8|4132.8|1
1622780110000|2021-06-04 04:15:10|4144.8|4132.8|4144.8|4132.8|4144.8|4132.8|4144.8|4132.8|0
1622780120000|2021-06-04 04:15:20|4144.5|4132.5|4144.2|4132.2|4144.5|4132.5|4144.2|4132.2|0
1622780140000|2021-06-04 04:15:40|4143.8|4131.8|4143.7|4131.7|4143.8|4131.8|4143.7|4131.7|0
1622780160000|2021-06-04 04:16:00|4144.2|4132.2|4145.3|4133.3|4145.3|4133.3|4144.2|4132.2|5
1622780170000|2021-06-04 04:16:10|4145.2|4133.2|4146|4134|4146.2|4134.2|4145.2|4133.2|1
1622780180000|2021-06-04 04:16:20|4146.2|4134.2|4146.2|4134.2|4146.2|4134.2|4146.2|4134.2|0
1622780190000|2021-06-04 04:16:30|4146.3|4134.3|4146.3|4134.3|4146.3|4134.3|4146.3|4134.3|1
1622780220000|2021-06-04 04:17:00|4146.7|4134.7|4146.8|4134.8|4146.8|4134.8|4146.7|4134.7|0
1622780240000|2021-06-04 04:17:20|4146.3|4134.3|4146.3|4134.3|4146.3|4134.3|4146.3|4134.3|1
1622780250000|2021-06-04 04:17:30|4146.2|4134.2|4146.3|4134.3|4146.5|4134.5|4146|4134|2
1622780260000|2021-06-04 04:17:40|4146.5|4134.5|4145.8|4133.8|4146.5|4134.5|4145.3|4133.3|2
1622780270000|2021-06-04 04:17:50|4146.2|4134.2|4146.8|4134.8|4146.8|4134.8|4146.2|4134.2|2
1622780280000|2021-06-04 04:18:00|||||||||2
1622780290000|2021-06-04 04:18:10|||||||||1
1622780300000|2021-06-04 04:18:20|||||||||2
1622780310000|2021-06-04 04:18:30|4145.8|4133.8|4145.8|4133.8|4145.8|4133.8|4145.3|4133.3|1
1622780320000|2021-06-04 04:18:40|4145.5|4133.5|4145.5|4133.5|4145.5|4133.5|4145.3|4133.3|0
1622780340000|2021-06-04 04:19:00|||||||||1
1622780350000|2021-06-04 04:19:10|4146|4134|4147.5|4135.5|4147.5|4135.5|4146|4134|6
1622780360000|2021-06-04 04:19:20|4147.2|4135.2|4146.7|4134.7|4147.2|4135.2|4146.7|4134.7|0
1622780370000|2021-06-04 04:19:30|4147|4135|4147.1|4135.1|4147.2|4135.2|4147|4135|0
1622780380000|2021-06-04 04:19:40|||||||||1
1622780400000|2021-06-04 04:20:00|4147|4135|4147.3|4135.3|4147.3|4135.3|4147|4135|3
1622780410000|2021-06-04 04:20:10|4146.6|4134.6|4145|4133|4146.6|4134.6|4145|4133|0
1622780420000|2021-06-04 04:20:20|4144.5|4132.5|4145.8|4133.8|4145.8|4133.8|4143.8|4131.8|2
1622780430000|2021-06-04 04:20:30|4145.5|4133.5|4145.1|4133.1|4145.5|4133.5|4144.8|4132.8|0
1622780440000|2021-06-04 04:20:40|4145.3|4133.3|4145.3|4133.3|4145.3|4133.3|4145.3|4133.3|0
1622780460000|2021-06-04 04:21:00|4145|4133|4145|4133|4145|4133|4145|4133|1
1622780470000|2021-06-04 04:21:10|4145.3|4133.3|4145.6|4133.6|4145.6|4133.6|4145.3|4133.3|2
1622780480000|2021-06-04 04:21:20|||||||||1
1622780490000|2021-06-04 04:21:30|||||||||1
1622780520000|2021-06-04 04:22:00|4146.1|4134.1|4146.1|4134.1|4146.1|4134.1|4146.1|4134.1|1
1622780530000|2021-06-04 04:22:10|4148|4136|4149.6|4137.6|4149.6|4137.6|4148|4136|4
1622780540000|2021-06-04 04:22:20|4149.3|4137.3|4154|4138|4154|4141|4149.1|4137.1|0
1622780550000|2021-06-04 04:22:30|4151.6|4139.6|4152.3|4140.3|4152.3|4140.3|4151.6|4139.6|0
1622780560000|2021-06-04 04:22:40|4152.8|4140.8|4152.6|4140.6|4153.5|4141.5|4152.3|4140.3|0
1622780570000|2021-06-04 04:22:50|4152.3|4140.3|4151.6|4139.6|4152.3|4140.3|4151.6|4139.6|0
1622780580000|2021-06-04 04:23:00|4151.3|4139.3|4151.1|4139.1|4151.3|4139.3|4151.1|4139.1|0
1622780590000|2021-06-04 04:23:10|4151.6|4139.6|4152|4140|4152|4140|4151.3|4139.3|0
1622780600000|2021-06-04 04:23:20|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|1
1622780620000|2021-06-04 04:23:40|4151.8|4139.8|4151.8|4139.8|4151.8|4139.8|4151.8|4139.8|1
1622780660000|2021-06-04 04:24:20|4152.5|4140.5|4152.5|4140.5|4152.5|4140.5|4152.5|4140.5|1
1622780680000|2021-06-04 04:24:40|4153|4141|4153.3|4141.3|4153.3|4141.3|4153|4141|0
1622780700000|2021-06-04 04:25:00|4153.6|4141.6|4153.6|4141.6|4153.6|4141.6|4153.6|4141.6|0
1622780720000|2021-06-04 04:25:20|4154|4142|4152.8|4140.8|4154|4142|4152.8|4140.8|4
1622780730000|2021-06-04 04:25:30|4153|4141|4152.8|4140.8|4153.3|4141.3|4152.8|4140.8|3
1622780740000|2021-06-04 04:25:40|4153.5|4141.5|4153|4141|4153.5|4141.5|4153|4141|6
1622780750000|2021-06-04 04:25:50|4152.4|4140.4|4152.4|4140.4|4152.4|4140.4|4152.4|4140.4|1
1622780760000|2021-06-04 04:26:00|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|2
1622780770000|2021-06-04 04:26:10|||||||||1
1622780780000|2021-06-04 04:26:20|4153.9|4141.9|4153.9|4141.9|4153.9|4141.9|4153.9|4141.9|0
1622780790000|2021-06-04 04:26:30|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|0
1622780800000|2021-06-04 04:26:40|4151.9|4139.9|4150.6|4138.6|4151.9|4139.9|4150.6|4138.6|1
1622780810000|2021-06-04 04:26:50|4149.4|4137.4|4150.1|4138.1|4150.1|4138.1|4149.4|4137.4|0
1622780820000|2021-06-04 04:27:00|4150.4|4138.4|4151.4|4139.4|4151.4|4139.4|4150.4|4138.4|0
1622780830000|2021-06-04 04:27:10|4151.1|4139.1|4151.4|4139.4|4151.4|4139.4|4151.1|4139.1|0
1622780870000|2021-06-04 04:27:50|4151.8|4139.8|4151.9|4139.9|4151.9|4139.9|4151.8|4139.8|0
1622780880000|2021-06-04 04:28:00|4152.4|4140.4|4152.4|4140.4|4152.4|4140.4|4152.4|4140.4|0
1622780910000|2021-06-04 04:28:30|4152.8|4140.8|4153.6|4141.6|4153.9|4141.9|4152.8|4140.8|0
1622780920000|2021-06-04 04:28:40|4153.8|4141.8|4153.3|4141.3|4153.8|4141.8|4153.3|4141.3|0
1622780950000|2021-06-04 04:29:10|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|0
1622780960000|2021-06-04 04:29:20|4150.5|4138.5|4150.5|4138.5|4150.5|4138.5|4150|4138|4
1622780970000|2021-06-04 04:29:30|4150|4138|4149.1|4137.1|4150|4138|4149.1|4137.1|0
1622780980000|2021-06-04 04:29:40|4149.3|4137.3|4153.1|4141.1|4153.1|4141.1|4149.3|4137.3|4
1622780990000|2021-06-04 04:29:50|4154.1|4142.1|4153.1|4141.1|4154.9|4142.9|4153.1|4141.1|10
1622788200000|2021-06-04 06:30:00|4143.1|4131.1|4140.3|4128.3|4143.1|4131.1|4140.3|4128.3|1
1622788210000|2021-06-04 06:30:10|4140.6|4128.6|4138.7|4126.7|4140.6|4128.6|4138.5|4126.5|0
1622788220000|2021-06-04 06:30:20|4137.8|4125.8|4136.5|4124.5|4138|4126|4136.5|4124.5|0
1622788230000|2021-06-04 06:30:30|4136.1|4124.1|4135|4123|4136.1|4124.1|4135|4123|0
1622788240000|2021-06-04 06:30:40|4134.5|4122.5|4131.1|4119.1|4134.5|4122.5|4131.1|4119.1|0
1622788250000|2021-06-04 06:30:50|4130.8|4118.8|4130|4118|4131.1|4119.1|4129.6|4117.6|1
1622788260000|2021-06-04 06:31:00|4130.1|4118.1|4125.6|4113.6|4131.5|4118.1|4125.6|4113.6|0
1622788270000|2021-06-04 06:31:10|4125.1|4113.1|4124.5|4112.5|4125.1|4113.1|4124.3|4112.3|0
1622788280000|2021-06-04 06:31:20|4124.3|4112.3|4120.1|4108.1|4124.3|4112.3|4120.1|4108.1|8
1622788290000|2021-06-04 06:31:30|4119.1|4107.1|4124|4108|4128.5|4110.8|4118.4|4106.4|9
1622788300000|2021-06-04 06:31:40|4121.8|4109.8|4129.5|4113.5|4131.1|4119.1|4119.6|4107.6|1
1622788310000|2021-06-04 06:31:50|4128.1|4116.1|4128|4116|4130.1|4118.1|4127.8|4113.5|1
1622788320000|2021-06-04 06:32:00|4127.3|4115.3|4124.8|4112.8|4127.3|4115.3|4123|4110.5|0
1622788330000|2021-06-04 06:32:10|4126.5|4110.5|4121.6|4109.6|4126.5|4112.3|4120|4108|0
1622788340000|2021-06-04 06:32:20|4121.8|4109.8|4120.4|4108.4|4121.8|4109.8|4119|4107|1
1622788350000|2021-06-04 06:32:30|4120.1|4108.1|4121.8|4109.8|4123.8|4109.8|4120.1|4107.4|1
1622788360000|2021-06-04 06:32:40|4122.1|4110.1|4122.3|4110.3|4122.8|4110.8|4122.1|4110.1|0
1622788370000|2021-06-04 06:32:50|4121.8|4109.8|4122.3|4110.3|4122.3|4110.3|4121.8|4109.8|0
1622788380000|2021-06-04 06:33:00|4122.6|4110.6|4122.8|4110.8|4122.8|4110.8|4122.6|4110.6|0
1622788390000|2021-06-04 06:33:10|4122.5|4110.5|4132.8|4120.8|4132.8|4120.8|4122.3|4110.3|1
1622788400000|2021-06-04 06:33:20|4132.5|4120.5|4132.3|4120.3|4132.6|4120.6|4131.8|4119.8|0
1622788410000|2021-06-04 06:33:30|4132.5|4120.5|4133.1|4121.1|4133.1|4121.1|4132.5|4120.5|0
1622788420000|2021-06-04 06:33:40|4133.3|4121.3|4133.3|4121.3|4134.3|4122.3|4132.8|4120.8|0
1622788430000|2021-06-04 06:33:50|4132.8|4120.8|4131.8|4119.8|4132.8|4120.8|4131.8|4119.8|0
1622788440000|2021-06-04 06:34:00|4131.5|4119.5|4129.3|4117.3|4131.5|4119.5|4128.5|4116.5|0
1622788460000|2021-06-04 06:34:20|4129|4117|4125.3|4113.3|4129|4117|4125.3|4113.3|0
1622788470000|2021-06-04 06:34:30|4124.8|4112.8|4125.3|4113.3|4125.3|4113.3|4124.8|4112.8|0
1622788480000|2021-06-04 06:34:40|4125|4113|4126.8|4114.8|4126.8|4114.8|4125|4113|0
1622788490000|2021-06-04 06:34:50|4126.6|4114.6|4127.3|4115.3|4127.5|4115.5|4126.6|4114.6|0
1622788500000|2021-06-04 06:35:00|4127.7|4111.7|4123.8|4111.8|4127.7|4111.8|4122.5|4109.3|0
1622788510000|2021-06-04 06:35:10|4123.3|4111.3|4122|4110|4123.3|4111.3|4122|4110|0
1622788520000|2021-06-04 06:35:20|4121.8|4109.8|4120.8|4108.8|4122.1|4110.1|4120.8|4108.8|4
1622788530000|2021-06-04 06:35:30|4121.1|4109.1|4119.8|4107.8|4121.1|4109.1|4119.3|4107.3|0
1622788540000|2021-06-04 06:35:40|4120|4108|4120.8|4108.8|4120.8|4108.8|4119.5|4107.5|0
1622788550000|2021-06-04 06:35:50|4121.1|4109.1|4127.6|4115.6|4128.6|4115.6|4121.1|4109.1|1
1622788570000|2021-06-04 06:36:10|4127.3|4115.3|4130.6|4114.6|4130.6|4115.6|4126.6|4114.6|1
1622788580000|2021-06-04 06:36:20|4130.1|4118.1|4130.8|4118.8|4130.8|4118.8|4129.8|4117.8|0
1622788590000|2021-06-04 06:36:30|4130.5|4118.5|4129.8|4113.8|4130.5|4118.5|4129.8|4113.8|0
1622788600000|2021-06-04 06:36:40|4130.1|4114.1|4132.6|4120.6|4133|4121|4130.1|4114.1|0
1622788610000|2021-06-04 06:36:50|4130.3|4118.3|4132.1|4120.1|4132.3|4120.3|4129.8|4117.8|0
1622788620000|2021-06-04 06:37:00|4132.5|4120.5|4132.5|4120.5|4132.6|4120.6|4132.5|4120.5|0
1622788630000|2021-06-04 06:37:10|4132.6|4120.6|4135.3|4123.3|4135.3|4123.3|4132.6|4120.6|1
1622788640000|2021-06-04 06:37:20|4134.1|4122.1|4134.5|4122.5|4135|4123|4134|4122|0
1622788650000|2021-06-04 06:37:30|4135.5|4123.5|4135.6|4123.6|4135.6|4123.6|4135.5|4123.5|0
1622788660000|2021-06-04 06:37:40|4136.3|4124.3|4134.3|4122.3|4136.3|4124.3|4134.3|4122.3|0
1622788670000|2021-06-04 06:37:50|4133.8|4121.8|4133.6|4121.6|4137.1|4122.5|4133.6|4121.1|0
1622788680000|2021-06-04 06:38:00|4134.1|4122.1|4133.1|4121.1|4134.1|4122.1|4133.1|4121.1|0
1622788690000|2021-06-04 06:38:10|4133.4|4121.4|4133.6|4121.6|4133.6|4121.6|4133.4|4121.4|0
1622788700000|2021-06-04 06:38:20|4132.6|4120.6|4132.1|4120.1|4132.6|4120.6|4132.1|4120.1|0
1622788710000|2021-06-04 06:38:30|4131.8|4119.8|4128.6|4116.6|4131.8|4119.8|4128.6|4116.6|0
1622788720000|2021-06-04 06:38:40|4128.3|4116.3|4130.4|4118.4|4130.4|4118.4|4128.1|4116.1|0
1622788730000|2021-06-04 06:38:50|4131.3|4119.3|4131.9|4119.9|4131.9|4119.9|4130.4|4118.4|0
1622788740000|2021-06-04 06:39:00|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|0
1622788750000|2021-06-04 06:39:10|4132.4|4120.4|4132.4|4120.4|4132.4|4120.4|4132.4|4120.4|0
1622788760000|2021-06-04 06:39:20|4133.5|4121.5|4134.1|4122.1|4134.1|4122.1|4133.5|4121.5|0
1622788770000|2021-06-04 06:39:30|4134.4|4122.4|4134.6|4122.6|4134.6|4122.6|4134.4|4122.4|0
1622788800000|2021-06-04 06:40:00|4134.1|4122.1|4133.3|4121.3|4134.1|4122.1|4133.3|4121.3|0
1622788810000|2021-06-04 06:40:10|4133.1|4121.1|4132.4|4120.4|4133.1|4121.1|4132.3|4120.3|0
1622788830000|2021-06-04 06:40:30|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|0
1622788840000|2021-06-04 06:40:40|4132.4|4120.4|4132.4|4120.4|4132.4|4120.4|4132.4|4120.4|0
1622788850000|2021-06-04 06:40:50|4132.3|4120.3|4132.3|4120.3|4132.3|4120.3|4132.3|4120.3|0
1622788860000|2021-06-04 06:41:00|4132.4|4120.4|4132.8|4120.8|4132.8|4120.8|4132.4|4120.4|0
1622788870000|2021-06-04 06:41:10|4133.1|4121.1|4133|4121|4133.1|4121.1|4132.4|4120.4|0
1622788880000|2021-06-04 06:41:20|4133.3|4121.3|4134.1|4122.1|4134.1|4122.1|4133.3|4121.3|0
1622788890000|2021-06-04 06:41:30|4134.5|4122.5|4134.1|4122.1|4134.6|4122.6|4134.1|4122.1|0
1622788900000|2021-06-04 06:41:40|4134.5|4122.5|4134.6|4122.6|4134.6|4122.6|4134.5|4122.5|0
1622788920000|2021-06-04 06:42:00|4133.6|4121.6|4134.1|4122.1|4134.1|4122.1|4133.6|4121.6|0
1622788930000|2021-06-04 06:42:10|4134|4122|4134.6|4122.6|4134.6|4122.6|4134|4122|0
1622788950000|2021-06-04 06:42:30|4134.5|4122.5|4134.5|4122.5|4134.5|4122.5|4134.5|4122.5|0
1622788960000|2021-06-04 06:42:40|4134.3|4122.3|4134.3|4122.3|4134.3|4122.3|4134.3|4122.3|0
1622788980000|2021-06-04 06:43:00|4134.5|4122.5|4134.5|4122.5|4134.5|4122.5|4134.5|4122.5|0
1622788990000|2021-06-04 06:43:10|4134.6|4122.6|4134.5|4122.5|4134.6|4122.6|4134.5|4122.5|0
1622789010000|2021-06-04 06:43:30|4134.6|4122.6|4135.3|4123.3|4135.3|4123.3|4134.6|4122.6|2
1622789020000|2021-06-04 06:43:40|4135.1|4123.1|4136.6|4124.6|4136.6|4124.6|4135.1|4123.1|0
1622789030000|2021-06-04 06:43:50|4137|4125|4139.8|4127.8|4140.8|4128.8|4137|4125|2
1622789040000|2021-06-04 06:44:00|4142.6|4126.6|4142.1|4130.1|4142.6|4130.1|4141.6|4126.6|0
1622789050000|2021-06-04 06:44:10|4142.4|4130.4|4140.6|4128.6|4142.6|4130.6|4140.3|4128.3|1
1622789060000|2021-06-04 06:44:20|4141.6|4129.6|4141.1|4129.1|4143.3|4131.3|4139.6|4127.6|0
1622789070000|2021-06-04 06:44:30|4140.9|4128.9|4141.3|4129.3|4142|4129.3|4139|4125.3|0
1622789080000|2021-06-04 06:44:40|4141.6|4129.6|4143.1|4131.1|4143.1|4131.1|4141.6|4129.6|0
1622789100000|2021-06-04 06:45:00|||||||||1
1622789120000|2021-06-04 06:45:20|4140.5|4128.5|4138.6|4126.6|4140.5|4128.5|4138.6|4126.6|0
1622789130000|2021-06-04 06:45:30|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|0
1622789140000|2021-06-04 06:45:40|4138.6|4126.6|4137.6|4125.6|4138.6|4126.6|4137.6|4125.6|0
1622789150000|2021-06-04 06:45:50|4136.6|4124.6|4137.6|4125.6|4137.6|4125.6|4136.6|4124.6|0
1622789160000|2021-06-04 06:46:00|4137.1|4125.1|4137.1|4125.1|4137.1|4125.1|4136.6|4124.6|0
1622789170000|2021-06-04 06:46:10|4137.4|4125.4|4138.1|4126.1|4138.1|4126.1|4137.4|4125.4|0
1622789180000|2021-06-04 06:46:20|4138.4|4126.4|4139.5|4127.5|4139.5|4127.5|4138.4|4126.4|0
1622789190000|2021-06-04 06:46:30|4139.3|4127.3|4138.8|4126.8|4139.8|4127.8|4138.8|4126.8|0
1622789210000|2021-06-04 06:46:50|4138.6|4126.6|4138.6|4126.6|4138.6|4126.6|4138.6|4126.6|0
1622789220000|2021-06-04 06:47:00|4138.3|4126.3|4137.1|4125.1|4138.3|4126.3|4137.1|4125.1|0
1622789230000|2021-06-04 06:47:10|4136.1|4124.1|4136.6|4124.6|4137.8|4125.8|4136.1|4124.1|0
1622789240000|2021-06-04 06:47:20|4136.3|4124.3|4136.6|4124.6|4137.1|4125.1|4136.1|4124.1|0
1622789250000|2021-06-04 06:47:30|4136.3|4124.3|4136.3|4124.3|4136.3|4124.3|4136.3|4124.3|0
1622789260000|2021-06-04 06:47:40|4136.1|4124.1|4136.1|4124.1|4136.1|4124.1|4136.1|4124.1|0
1622789270000|2021-06-04 06:47:50|4136.6|4124.6|4135.6|4123.6|4136.6|4124.6|4135.3|4123.3|0
1622789280000|2021-06-04 06:48:00|4135.1|4123.1|4135.1|4123.1|4135.1|4123.1|4135.1|4123.1|0
1622789300000|2021-06-04 06:48:20|4136.9|4124.9|4137.6|4125.6|4137.6|4125.6|4136.9|4124.9|0
1622789310000|2021-06-04 06:48:30|4138.3|4126.3|4136.1|4124.1|4138.6|4126.6|4136.1|4124.1|1
1622789330000|2021-06-04 06:48:50|4136.8|4124.8|4135.6|4123.6|4137.1|4125.1|4135.6|4123.6|0
1622789340000|2021-06-04 06:49:00|4136.6|4124.6|4136.6|4124.6|4136.6|4124.6|4136.6|4124.6|0
1622789350000|2021-06-04 06:49:10|4136.9|4124.9|4143.1|4131.1|4143.1|4131.1|4136.9|4124.9|2
1622789360000|2021-06-04 06:49:20|4142.6|4130.6|4142.6|4130.6|4142.6|4130.6|4142.6|4130.6|0
1622789370000|2021-06-04 06:49:30|4142.7|4130.7|4142.9|4130.9|4142.9|4130.9|4142.7|4130.7|0
1622789380000|2021-06-04 06:49:40|4142.7|4130.7|4141.3|4129.3|4142.7|4130.7|4141.3|4129.3|2
1622789390000|2021-06-04 06:49:50|4141.6|4129.6|4141.6|4129.6|4142.1|4130.1|4141.1|4129.1|0
1622789400000|2021-06-04 06:50:00|4141.1|4129.1|4139.1|4127.1|4141.1|4129.1|4139.1|4127.1|0
1622789420000|2021-06-04 06:50:20|4139.6|4127.6|4142.1|4130.1|4142.1|4130.1|4139.6|4127.6|0
1622789430000|2021-06-04 06:50:30|4141.6|4129.6|4142.8|4130.8|4142.8|4130.8|4141.6|4129.6|0
1622789440000|2021-06-04 06:50:40|4142.3|4130.3|4142.6|4130.6|4142.6|4130.6|4141.9|4129.9|1
1622789450000|2021-06-04 06:50:50|4142.1|4130.1|4142.1|4130.1|4142.1|4130.1|4141.1|4129.1|0
1622789460000|2021-06-04 06:51:00|4142.6|4130.6|4141.6|4129.6|4142.6|4130.6|4141.6|4129.6|0
1622789470000|2021-06-04 06:51:10|4142.1|4130.1|4142.1|4130.1|4142.1|4130.1|4142.1|4130.1|0
1622789480000|2021-06-04 06:51:20|4142.4|4130.4|4141.6|4129.6|4142.6|4130.6|4141.6|4129.6|0
1622789490000|2021-06-04 06:51:30|4141.4|4129.4|4141.4|4129.4|4141.4|4129.4|4141.4|4129.4|0
1622789500000|2021-06-04 06:51:40|4141.8|4129.8|4142.8|4130.8|4142.8|4130.8|4141.8|4129.8|0
1622789510000|2021-06-04 06:51:50|4142.6|4130.6|4142.8|4130.8|4142.8|4130.8|4142.6|4130.6|0
1622789520000|2021-06-04 06:52:00|4143.1|4131.1|4143.1|4131.1|4143.1|4131.1|4143.1|4131.1|0
1622789530000|2021-06-04 06:52:10|4141.4|4129.4|4145.3|4133.3|4145.3|4133.3|4141.4|4129.4|1
1622789540000|2021-06-04 06:52:20|4144.6|4132.6|4142.8|4130.8|4145.3|4133.3|4142.8|4130.8|0
1622789550000|2021-06-04 06:52:30|4142.3|4130.3|4141.8|4129.8|4142.3|4130.3|4141.8|4129.8|0
1622789560000|2021-06-04 06:52:40|4141.3|4129.3|4140.3|4128.3|4141.3|4129.3|4140.3|4128.3|1
1622789570000|2021-06-04 06:52:50|4139.8|4127.8|4138.4|4126.4|4140.3|4128.3|4138.4|4126.4|1
1622789580000|2021-06-04 06:53:00|4138.1|4126.1|4137.9|4125.9|4138.1|4126.1|4137.9|4125.9|7
1622789590000|2021-06-04 06:53:10|4137.7|4125.7|4138.1|4126.1|4138.1|4126.1|4137.7|4125.7|9
1622789600000|2021-06-04 06:53:20|4137.7|4125.7|4137.7|4125.7|4137.7|4125.7|4137.7|4125.7|4
1622789610000|2021-06-04 06:53:30|4137.9|4125.9|4137.7|4125.7|4137.9|4125.9|4137.7|4125.7|1
1622789620000|2021-06-04 06:53:40|4137.6|4125.6|4137.2|4125.2|4137.6|4125.6|4137.1|4125.1|9
1622789630000|2021-06-04 06:53:50|4137.1|4125.1|4136.1|4124.1|4137.1|4125.1|4136.1|4124.1|14
1622789640000|2021-06-04 06:54:00|4135.9|4123.9|4136.1|4124.1|4136.1|4124.1|4135.9|4123.9|3
1622789650000|2021-06-04 06:54:10|4136.2|4124.2|4136.1|4124.1|4136.2|4124.2|4136.1|4124.1|1
1622789660000|2021-06-04 06:54:20|4136.4|4124.4|4136.4|4124.4|4136.4|4124.4|4136.4|4124.4|10
1622789670000|2021-06-04 06:54:30|4136.6|4124.6|4136.6|4124.6|4136.6|4124.6|4136.6|4124.6|0
1622789680000|2021-06-04 06:54:40|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|0
1622789690000|2021-06-04 06:54:50|4136.1|4124.1|4135.9|4123.9|4136.1|4124.1|4135.9|4123.9|2
1622789700000|2021-06-04 06:55:00|4136.2|4124.2|4137.1|4125.1|4137.1|4125.1|4136.2|4124.2|0
1622789710000|2021-06-04 06:55:10|4137.6|4125.6|4137.1|4125.1|4137.6|4125.6|4137.1|4125.1|1
1622789720000|2021-06-04 06:55:20|4137.2|4125.2|4136.9|4124.9|4137.6|4125.6|4136.9|4124.9|0
1622789730000|2021-06-04 06:55:30|4136.4|4124.4|4136.4|4124.4|4136.4|4124.4|4136.4|4124.4|1
1622789740000|2021-06-04 06:55:40|4136.2|4124.2|4136.4|4124.4|4136.4|4124.4|4136.2|4124.2|1
1622789750000|2021-06-04 06:55:50|4136|4124|4136.5|4124.5|4136.5|4124.5|4135.9|4123.9|1
1622789760000|2021-06-04 06:56:00|4136.7|4124.7|4136.9|4124.9|4136.9|4124.9|4136.7|4124.7|7
1622789770000|2021-06-04 06:56:10|4136.4|4124.4|4136|4124|4136.4|4124.4|4136|4124|2
1622789790000|2021-06-04 06:56:30|4136.4|4124.4|4136.7|4124.7|4136.7|4124.7|4136.4|4124.4|0
1622789810000|2021-06-04 06:56:50|4136.4|4124.4|4136.4|4124.4|4136.4|4124.4|4136.4|4124.4|0
1622789820000|2021-06-04 06:57:00|4136.5|4124.5|4136.2|4124.2|4136.5|4124.5|4135.9|4123.9|0
1622789830000|2021-06-04 06:57:10|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|0
1622789840000|2021-06-04 06:57:20|4136.4|4124.4|4136.4|4124.4|4136.4|4124.4|4136.4|4124.4|1
1622789850000|2021-06-04 06:57:30|||||||||2
1622789860000|2021-06-04 06:57:40|4136|4124|4136.4|4124.4|4136.4|4124.4|4135.9|4123.9|2
1622789870000|2021-06-04 06:57:50|4136.7|4124.7|4136.9|4124.9|4136.9|4124.9|4136.5|4124.5|0
1622789880000|2021-06-04 06:58:00|4136.7|4124.7|4136.5|4124.5|4136.7|4124.7|4136.5|4124.5|0
1622789890000|2021-06-04 06:58:10|4136.7|4124.7|4137.2|4125.2|4137.2|4125.2|4136.7|4124.7|0
1622789900000|2021-06-04 06:58:20|4137.5|4125.5|4138.2|4126.2|4138.2|4126.2|4137.5|4125.5|1
1622789910000|2021-06-04 06:58:30|4139.4|4127.4|4139.6|4127.6|4139.6|4127.6|4138.9|4126.9|0
1622789920000|2021-06-04 06:58:40|4140.1|4128.1|4139.9|4127.9|4140.6|4128.6|4139.9|4127.9|7
1622789930000|2021-06-04 06:58:50|4139.6|4127.6|4141.7|4129.7|4141.7|4129.7|4139.6|4127.6|4
1622789940000|2021-06-04 06:59:00|4142|4130|4141.7|4129.7|4142.9|4130.9|4141.7|4129.7|0
1622789950000|2021-06-04 06:59:10|4142|4130|4142.2|4130.2|4144.2|4132.2|4141.9|4129.9|0
1622789960000|2021-06-04 06:59:20|4141.9|4129.9|4141.4|4129.4|4141.9|4129.9|4141.4|4129.4|0
1622789970000|2021-06-04 06:59:30|4141.1|4129.1|4141.4|4129.4|4141.4|4129.4|4141.1|4129.1|2
1622789980000|2021-06-04 06:59:40|4141.2|4129.2|4139.7|4127.7|4141.2|4129.2|4139.7|4127.7|1
1622789990000|2021-06-04 06:59:50|4140|4128|4141.2|4129.2|4141.2|4129.2|4140|4128|0
1622790000000|2021-06-04 07:00:00|4140.9|4128.9|4140.7|4128.7|4141.2|4129.2|4140.2|4128.2|0
1622790010000|2021-06-04 07:00:10|4141|4129|4141.2|4129.2|4141.2|4129.2|4141|4129|0
1622790020000|2021-06-04 07:00:20|4141.9|4129.9|4141.7|4129.7|4141.9|4129.9|4140.7|4128.7|0
1622790030000|2021-06-04 07:00:30|4141.2|4129.2|4142.2|4130.2|4142.2|4130.2|4141.2|4129.2|0
1622790050000|2021-06-04 07:00:50|4141.7|4129.7|4138.1|4126.1|4141.7|4129.7|4138.1|4126.1|5
1622790060000|2021-06-04 07:01:00|4137.5|4125.5|4136.9|4124.9|4137.5|4125.5|4136.7|4124.7|16
1622790070000|2021-06-04 07:01:10|4136.2|4124.2|4136.2|4124.2|4136.4|4124.4|4136.2|4124.2|8
1622790080000|2021-06-04 07:01:20|4136.4|4124.4|4138.2|4126.2|4138.2|4126.2|4136.4|4124.4|7
1622790090000|2021-06-04 07:01:30|4138|4126|4138.2|4126.2|4138.2|4126.2|4137.7|4125.7|0
1622790100000|2021-06-04 07:01:40|4137.5|4125.5|4137.2|4125.2|4137.5|4125.5|4137.2|4125.2|0
1622790110000|2021-06-04 07:01:50|4137.7|4125.7|4137.7|4125.7|4137.7|4125.7|4137.7|4125.7|0
1622790120000|2021-06-04 07:02:00|4137.4|4125.4|4137.9|4125.9|4137.9|4125.9|4137.2|4125.2|0
1622790130000|2021-06-04 07:02:10|4137.4|4125.4|4137.9|4125.9|4137.9|4125.9|4137.4|4125.4|0
1622790140000|2021-06-04 07:02:20|4137.4|4125.4|4137.9|4125.9|4137.9|4125.9|4137.4|4125.4|2
1622790150000|2021-06-04 07:02:30|4138.1|4126.1|4138.2|4126.2|4138.6|4126.6|4138.1|4126.1|3
1622790160000|2021-06-04 07:02:40|4137.9|4125.9|4137.6|4125.6|4138.2|4126.2|4137.2|4125.2|0
1622790170000|2021-06-04 07:02:50|4137.4|4125.4|4140.7|4128.7|4140.7|4128.7|4137.4|4125.4|5
1622790180000|2021-06-04 07:03:00|4140.2|4128.2|4141.5|4129.5|4141.5|4129.5|4140.2|4128.2|0
1622790190000|2021-06-04 07:03:10|4138.5|4126.5|4137.9|4125.9|4138.5|4126.5|4137.9|4125.9|11
1622790200000|2021-06-04 07:03:20|4137.2|4125.2|4136.2|4124.2|4137.2|4125.2|4136.2|4124.2|0
1622790210000|2021-06-04 07:03:30|4136.5|4124.5|4136|4124|4136.7|4124.7|4136|4124|5
1622790220000|2021-06-04 07:03:40|4135.7|4123.7|4134.9|4122.9|4136|4124|4134.5|4122.5|12
1622790230000|2021-06-04 07:03:50|4134.7|4122.7|4134.5|4122.5|4134.9|4122.9|4134.5|4122.5|2
1622790240000|2021-06-04 07:04:00|4134.7|4122.7|4134.2|4122.2|4134.7|4122.7|4134.2|4122.2|25
1622790250000|2021-06-04 07:04:10|4133.9|4121.9|4134.9|4122.9|4134.9|4122.9|4133.2|4121.2|10
1622790260000|2021-06-04 07:04:20|4136.2|4124.2|4135.7|4123.7|4136.2|4124.2|4135.2|4123.2|4
1622790270000|2021-06-04 07:04:30|4134.5|4122.5|4133.7|4121.7|4134.5|4122.5|4132.7|4120.7|5
1622790280000|2021-06-04 07:04:40|4133.2|4121.2|4132.2|4120.2|4133.2|4121.2|4132.2|4120.2|3
1622790290000|2021-06-04 07:04:50|4132.5|4120.5|4132.8|4120.8|4133|4121|4132.5|4120.5|3
1622790300000|2021-06-04 07:05:00|4133|4121|4132.5|4120.5|4134.7|4122.7|4132.5|4120.5|1
1622790310000|2021-06-04 07:05:10|4133.2|4121.2|4133.8|4121.8|4134.3|4122.3|4133|4121|0
1622790320000|2021-06-04 07:05:20|4135.2|4123.2|4134.2|4122.2|4135.2|4123.2|4133.2|4121.2|0
1622790330000|2021-06-04 07:05:30|4134.5|4122.5|4135.3|4123.3|4135.3|4123.3|4134.5|4122.5|1
1622790340000|2021-06-04 07:05:40|4135|4123|4133.8|4121.8|4135|4123|4133.8|4121.8|0
1622790350000|2021-06-04 07:05:50|4133.5|4121.5|4134.8|4122.8|4135.3|4123.3|4133.3|4121.3|10
1622790360000|2021-06-04 07:06:00|4135|4123|4134.8|4122.8|4135.5|4123.5|4134.8|4122.8|0
1622790370000|2021-06-04 07:06:10|4135.2|4123.2|4134.8|4122.8|4135.2|4123.2|4134.8|4122.8|11
1622790380000|2021-06-04 07:06:20|||||||||2
1622790390000|2021-06-04 07:06:30|4135|4123|4135|4123|4135|4123|4135|4123|5
1622790400000|2021-06-04 07:06:40|4135.3|4123.3|4139.2|4127.2|4139.2|4127.2|4135.3|4123.3|1
1622790410000|2021-06-04 07:06:50|4139.7|4127.7|4137.5|4125.5|4140|4128|4137|4125|0
1622790420000|2021-06-04 07:07:00|4137.7|4125.7|4137.7|4125.7|4137.7|4125.7|4137.7|4125.7|0
1622790430000|2021-06-04 07:07:10|4137.5|4125.5|4137.2|4125.2|4137.5|4125.5|4137.2|4125.2|0
1622790440000|2021-06-04 07:07:20|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|0
1622790450000|2021-06-04 07:07:30|4137.2|4125.2|4137.2|4125.2|4137.2|4125.2|4137.2|4125.2|0
1622790470000|2021-06-04 07:07:50|4136.8|4124.8|4136|4124|4136.8|4124.8|4136|4124|0
1622790480000|2021-06-04 07:08:00|4135.3|4123.3|4135.8|4123.8|4135.8|4123.8|4135.2|4123.2|0
1622790490000|2021-06-04 07:08:10|4136|4124|4137.2|4125.2|4137.2|4125.2|4135.2|4123.2|0
1622790500000|2021-06-04 07:08:20|4137.5|4125.5|4137.7|4125.7|4137.7|4125.7|4137.5|4125.5|0
1622790510000|2021-06-04 07:08:30|4138.2|4126.2|4138.2|4126.2|4138.2|4126.2|4138.2|4126.2|0
1622790520000|2021-06-04 07:08:40|4137.7|4125.7|4141.3|4129.3|4141.3|4129.3|4137.7|4125.7|0
1622790530000|2021-06-04 07:08:50|4141.2|4129.2|4140.2|4128.2|4141.2|4129.2|4140.2|4128.2|0
1622790540000|2021-06-04 07:09:00|4139.8|4127.8|4139.7|4127.7|4139.8|4127.8|4139.7|4127.7|0
1622790560000|2021-06-04 07:09:20|4140|4128|4141.2|4129.2|4141.2|4129.2|4140|4128|0
1622790570000|2021-06-04 07:09:30|4140.2|4128.2|4140.2|4128.2|4140.2|4128.2|4140.2|4128.2|0
1622790590000|2021-06-04 07:09:50|4140.5|4128.5|4143.7|4131.7|4143.7|4131.7|4140.5|4128.5|9
1622790600000|2021-06-04 07:10:00|4143.3|4131.3|4141.3|4129.3|4143.8|4131.8|4141.3|4129.3|0
1622790610000|2021-06-04 07:10:10|4141.8|4129.8|4142|4130|4142|4130|4141.8|4129.8|0
1622790620000|2021-06-04 07:10:20|4142.3|4130.3|4138.7|4126.7|4143.3|4131.3|4137.7|4125.7|2
1622790630000|2021-06-04 07:10:30|4138.3|4126.3|4139.2|4127.2|4139.2|4127.2|4138.3|4126.3|0
1622790640000|2021-06-04 07:10:40|4138.8|4126.8|4138.8|4126.8|4138.8|4126.8|4138.8|4126.8|0
1622790650000|2021-06-04 07:10:50|4140.2|4128.2|4140.7|4128.7|4140.7|4128.7|4140.2|4128.2|0
1622790670000|2021-06-04 07:11:10|4140.2|4128.2|4140.7|4128.7|4140.7|4128.7|4140.2|4128.2|0
1622790680000|2021-06-04 07:11:20|4141.2|4129.2|4140.7|4128.7|4141.2|4129.2|4140.7|4128.7|0
1622790690000|2021-06-04 07:11:30|4141.2|4129.2|4141.7|4129.7|4141.7|4129.7|4141.2|4129.2|0
1622790750000|2021-06-04 07:12:30|4142.3|4130.3|4143.7|4131.7|4143.7|4131.7|4142.3|4130.3|0
1622790760000|2021-06-04 07:12:40|4143.8|4131.8|4144.8|4132.8|4144.8|4132.8|4143.7|4131.7|0
1622790770000|2021-06-04 07:12:50|4144.5|4132.5|4145|4133|4145|4133|4144.5|4132.5|0
1622790780000|2021-06-04 07:13:00|4145.5|4133.5|4145|4133|4145.5|4133.5|4145|4133|2
1622790790000|2021-06-04 07:13:10|4144.7|4132.7|4142.8|4130.8|4144.7|4132.7|4142.8|4130.8|0
1622790800000|2021-06-04 07:13:20|4143.3|4131.3|4143.3|4131.3|4144|4132|4143.3|4131.3|0
1622790810000|2021-06-04 07:13:30|4143.2|4131.2|4141.5|4129.5|4143.2|4131.2|4141.5|4129.5|0
1622790820000|2021-06-04 07:13:40|4141.8|4129.8|4142.3|4130.3|4142.3|4130.3|4141.8|4129.8|0
1622790830000|2021-06-04 07:13:50|4142.2|4130.2|4141.7|4129.7|4142.7|4130.7|4141.5|4129.5|0
1622790840000|2021-06-04 07:14:00|4141.2|4129.2|4141.7|4129.7|4141.7|4129.7|4140.8|4128.8|0
1622790850000|2021-06-04 07:14:10|4141.3|4129.3|4141.2|4129.2|4141.3|4129.3|4140.8|4128.8|0
1622790860000|2021-06-04 07:14:20|4140.8|4128.8|4141.7|4129.7|4143.3|4131.3|4140.8|4128.8|2
1622790870000|2021-06-04 07:14:30|4142|4130|4141.5|4129.5|4142.5|4130.5|4141.5|4129.5|0
1622790880000|2021-06-04 07:14:40|4141.8|4129.8|4142|4130|4142|4130|4141.5|4129.5|0
1622790890000|2021-06-04 07:14:50|4142.2|4130.2|4143|4131|4143|4131|4142.2|4130.2|0
1622790910000|2021-06-04 07:15:10|4141.7|4129.7|4141.7|4129.7|4141.7|4129.7|4141.7|4129.7|0
1622790930000|2021-06-04 07:15:30|4142|4130|4141.2|4129.2|4142|4130|4141.2|4129.2|0
1622790960000|2021-06-04 07:16:00|4141|4129|4141|4129|4141.3|4129.3|4141|4129|0
1622790970000|2021-06-04 07:16:10|4141.5|4129.5|4141.7|4129.7|4142.5|4130.5|4141.5|4129.5|0
1622790980000|2021-06-04 07:16:20|4141.5|4129.5|4141.2|4129.2|4141.5|4129.5|4141.2|4129.2|0
1622790990000|2021-06-04 07:16:30|4140.8|4128.8|4140.7|4128.7|4140.8|4128.8|4140.7|4128.7|0
1622791000000|2021-06-04 07:16:40|4140.2|4128.2|4139|4127|4140.2|4128.2|4139|4127|0
1622791010000|2021-06-04 07:16:50|4138.7|4126.7|4139.5|4127.5|4139.5|4127.5|4138.5|4126.5|0
1622791020000|2021-06-04 07:17:00|4140|4128|4141.5|4129.5|4141.5|4129.5|4139.7|4127.7|0
1622791030000|2021-06-04 07:17:10|4142|4130|4142.5|4130.5|4142.5|4130.5|4142|4130|0
1622791040000|2021-06-04 07:17:20|4142|4130|4142|4130|4142|4130|4142|4130|0
1622791050000|2021-06-04 07:17:30|4141.8|4129.8|4141|4129|4141.8|4129.8|4141|4129|0
1622791060000|2021-06-04 07:17:40|4141.3|4129.3|4141.5|4129.5|4141.5|4129.5|4141.3|4129.3|0
1622791070000|2021-06-04 07:17:50|4141|4129|4141|4129|4141|4129|4141|4129|0
1622791080000|2021-06-04 07:18:00|4141.3|4129.3|4141.5|4129.5|4141.5|4129.5|4141.3|4129.3|0
1622791100000|2021-06-04 07:18:20|4141|4129|4141|4129|4141|4129|4141|4129|0
1622791110000|2021-06-04 07:18:30|4141.3|4129.3|4141|4129|4141.3|4129.3|4141|4129|0
1622791120000|2021-06-04 07:18:40|4139.5|4127.5|4139|4127|4139.5|4127.5|4139|4127|0
1622791140000|2021-06-04 07:19:00|4139.3|4127.3|4140|4128|4140|4128|4139|4127|0
1622791150000|2021-06-04 07:19:10|4140.7|4128.7|4141.2|4129.2|4141.5|4129.5|4140.7|4128.7|0
1622791160000|2021-06-04 07:19:20|4141|4129|4140|4128|4141|4129|4140|4128|0
1622791190000|2021-06-04 07:19:50|4140.3|4128.3|4140.5|4128.5|4140.5|4128.5|4140.3|4128.3|0
1622791210000|2021-06-04 07:20:10|4140.8|4128.8|4142|4130|4142.5|4130.5|4140.8|4128.8|0
1622791230000|2021-06-04 07:20:30|4141|4129|4141|4129|4141|4129|4141|4129|0
1622791250000|2021-06-04 07:20:50|4141.3|4129.3|4141|4129|4141.3|4129.3|4141|4129|0
1622791280000|2021-06-04 07:21:20|4139.2|4127.2|4138.8|4126.8|4139.2|4127.2|4138.5|4126.5|0
1622791290000|2021-06-04 07:21:30|4139|4127|4138.5|4126.5|4139.5|4127.5|4138.5|4126.5|0
1622791300000|2021-06-04 07:21:40|4139|4127|4138|4126|4139|4127|4138|4126|0
1622791310000|2021-06-04 07:21:50|4138.8|4126.8|4139.2|4127.2|4139.7|4127.7|4138.8|4126.8|0
1622791330000|2021-06-04 07:22:10|4139.3|4127.3|4138.8|4126.8|4139.3|4127.3|4138.8|4126.8|0
1622791340000|2021-06-04 07:22:20|4139|4127|4138.3|4126.3|4139|4127|4138.3|4126.3|0
1622791360000|2021-06-04 07:22:40|4137.8|4125.8|4136.5|4124.5|4137.8|4125.8|4136.2|4124.2|35
1622791370000|2021-06-04 07:22:50|4136.8|4124.8|4138.8|4126.8|4138.8|4126.8|4136.8|4124.8|0
1622791380000|2021-06-04 07:23:00|4138.5|4126.5|4138.5|4126.5|4138.5|4126.5|4137.8|4125.8|0
1622791390000|2021-06-04 07:23:10|4139|4127|4139.5|4127.5|4139.5|4127.5|4138.8|4126.8|0
1622791420000|2021-06-04 07:23:40|4139.3|4127.3|4139.3|4127.3|4139.3|4127.3|4139.3|4127.3|0
1622791430000|2021-06-04 07:23:50|4139.8|4127.8|4139.8|4127.8|4139.8|4127.8|4139.8|4127.8|1
1622791440000|2021-06-04 07:24:00|4139.7|4127.7|4139.7|4127.7|4139.7|4127.7|4139.7|4127.7|0
1622791450000|2021-06-04 07:24:10|4139.8|4127.8|4140.8|4128.8|4140.8|4128.8|4139.8|4127.8|0
1622791470000|2021-06-04 07:24:30|4140.3|4128.3|4140.3|4128.3|4140.3|4128.3|4140.3|4128.3|0
1622791490000|2021-06-04 07:24:50|4139.7|4127.7|4139.7|4127.7|4139.7|4127.7|4139.7|4127.7|0
1622791500000|2021-06-04 07:25:00|4140.2|4128.2|4140.2|4128.2|4140.2|4128.2|4140.2|4128.2|0
1622791510000|2021-06-04 07:25:10|4140.3|4128.3|4142|4130|4142|4130|4140.3|4128.3|1
1622791520000|2021-06-04 07:25:20|4142.7|4130.7|4141|4129|4143|4131|4141|4129|1
1622791530000|2021-06-04 07:25:30|4140.1|4128.1|4140.5|4128.5|4140.5|4128.5|4140|4128|0
1622791540000|2021-06-04 07:25:40|4141|4129|4140.7|4128.7|4141.3|4129.3|4140.7|4128.7|0
1622791550000|2021-06-04 07:25:50|4140.5|4128.5|4140.5|4128.5|4140.5|4128.5|4140.5|4128.5|0
1622791560000|2021-06-04 07:26:00|4140.7|4128.7|4141.3|4129.3|4141.3|4129.3|4140.7|4128.7|0
1622791570000|2021-06-04 07:26:10|4141|4129|4140|4128|4141|4129|4140|4128|0
1622791580000|2021-06-04 07:26:20|4139.7|4127.7|4140.2|4128.2|4140.7|4128.7|4139.7|4127.7|0
1622791590000|2021-06-04 07:26:30|4139.8|4127.8|4139.3|4127.3|4139.8|4127.8|4139.3|4127.3|0
1622791620000|2021-06-04 07:27:00|4139.8|4127.8|4141.8|4129.8|4141.8|4129.8|4139.8|4127.8|1
1622791630000|2021-06-04 07:27:10|4141.2|4129.2|4143|4131|4143.2|4131.2|4141.2|4129.2|1
1622791640000|2021-06-04 07:27:20|4142.3|4130.3|4143|4131|4143|4131|4142.2|4130.2|0
1622791650000|2021-06-04 07:27:30|||||||||30
1622791660000|2021-06-04 07:27:40|4142.7|4130.7|4142.5|4130.5|4142.7|4130.7|4142.5|4130.5|0
1622791670000|2021-06-04 07:27:50|4141.8|4129.8|4140.5|4128.5|4141.8|4129.8|4140.5|4128.5|0
1622791680000|2021-06-04 07:28:00|4140.2|4128.2|4140.5|4128.5|4140.5|4128.5|4140.2|4128.2|0
1622791700000|2021-06-04 07:28:20|4140.8|4128.8|4141|4129|4141|4129|4140.8|4128.8|0
1622791740000|2021-06-04 07:29:00|4140.5|4128.5|4140.5|4128.5|4140.5|4128.5|4140.5|4128.5|0
1622791760000|2021-06-04 07:29:20|4141.7|4129.7|4141.5|4129.5|4141.7|4129.7|4141.5|4129.5|0
1622791770000|2021-06-04 07:29:30|4142|4130|4142.5|4130.5|4142.5|4130.5|4141.5|4129.5|0
1622791790000|2021-06-04 07:29:50|||||||||3
1622791800000|2021-06-04 07:30:00|4142|4130|4141|4129|4142|4130|4141|4129|0
1622791810000|2021-06-04 07:30:10|||||||||1
1622791820000|2021-06-04 07:30:20|4139.5|4127.5|4139.5|4127.5|4139.5|4127.5|4139.5|4127.5|0
1622791830000|2021-06-04 07:30:30|4139.2|4127.2|4139.2|4127.2|4139.2|4127.2|4139.2|4127.2|0
1622791840000|2021-06-04 07:30:40|4139.3|4127.3|4139.3|4127.3|4139.3|4127.3|4139.3|4127.3|1
1622791870000|2021-06-04 07:31:10|4139.2|4127.2|4139.2|4127.2|4139.2|4127.2|4139.2|4127.2|0
1622791880000|2021-06-04 07:31:20|4141.1|4129.1|4143.5|4131.5|4143.5|4131.5|4141.1|4129.1|1
1622791890000|2021-06-04 07:31:30|4144.1|4132.1|4146.7|4134.7|4146.7|4134.7|4144.1|4132.1|3
1622791900000|2021-06-04 07:31:40|4147|4135|4147.5|4135.5|4148.1|4136.1|4146.7|4134.7|0
1622791910000|2021-06-04 07:31:50|4147|4135|4145.3|4133.3|4147|4135|4145.3|4133.3|0
1622791920000|2021-06-04 07:32:00|4146|4134|4147.7|4135.7|4148.3|4136.3|4145.3|4133.3|0
1622791930000|2021-06-04 07:32:10|4147.8|4135.8|4148.3|4136.3|4148.3|4136.3|4146.5|4134.5|0
1622791940000|2021-06-04 07:32:20|4148.6|4136.6|4156.5|4144.5|4156.5|4144.5|4148.6|4136.6|13
1622791950000|2021-06-04 07:32:30|4156|4144|4155.7|4143.7|4157.2|4145.2|4155.7|4143.7|0
1622791960000|2021-06-04 07:32:40|4155.2|4143.2|4156.2|4144.2|4156.2|4144.2|4154.3|4142.3|1
1622791970000|2021-06-04 07:32:50|4155.8|4143.8|4157|4145|4157.5|4145.5|4155.2|4143.2|2
1622791980000|2021-06-04 07:33:00|4156.5|4144.5|4156.5|4144.5|4156.5|4144.5|4155|4143|0
1622791990000|2021-06-04 07:33:10|4158.5|4146.5|4158.5|4146.5|4158.5|4146.5|4157.8|4145.8|2
1622792000000|2021-06-04 07:33:20|4159|4147|4159.2|4147.2|4159.2|4147.2|4158.7|4146.7|0
1622792010000|2021-06-04 07:33:30|4158.7|4146.7|4157.8|4145.8|4158.7|4146.7|4157.8|4145.8|0
1622792020000|2021-06-04 07:33:40|4158.7|4146.7|4162.2|4150.2|4162.2|4150.2|4158.7|4146.7|2
1622792030000|2021-06-04 07:33:50|4161.8|4149.8|4161.3|4149.3|4161.8|4149.8|4160.3|4148.3|1
1622792040000|2021-06-04 07:34:00|4161|4149|4161.8|4149.8|4161.8|4149.8|4160.3|4148.3|1
1622792050000|2021-06-04 07:34:10|4160.8|4148.8|4159.8|4147.8|4160.8|4148.8|4159.8|4147.8|0
1622792060000|2021-06-04 07:34:20|4160.5|4148.5|4157.5|4145.5|4160.5|4148.5|4157.5|4145.5|1
1622792070000|2021-06-04 07:34:30|4158.3|4146.3|4158.8|4146.8|4158.8|4146.8|4158.3|4146.3|0
1622792080000|2021-06-04 07:34:40|4158.5|4146.5|4158|4146|4158.8|4146.8|4158|4146|0
1622792090000|2021-06-04 07:34:50|4158.7|4146.7|4158.5|4146.5|4158.7|4146.7|4158.3|4146.3|0
1622792100000|2021-06-04 07:35:00|4158.7|4146.7|4160.3|4148.3|4160.3|4148.3|4158.5|4146.5|1
1622792110000|2021-06-04 07:35:10|4160|4148|4159.8|4147.8|4160|4148|4159.5|4147.5|0
1622792130000|2021-06-04 07:35:30|4159.2|4147.2|4159.2|4147.2|4159.2|4147.2|4159.2|4147.2|0
1622792140000|2021-06-04 07:35:40|4159.5|4147.5|4159.8|4147.8|4159.8|4147.8|4159.5|4147.5|0
1622792150000|2021-06-04 07:35:50|4159.5|4147.5|4159.2|4147.2|4159.5|4147.5|4159.2|4147.2|0
1622792160000|2021-06-04 07:36:00|4159.8|4147.8|4159.7|4147.7|4159.8|4147.8|4159.7|4147.7|0
1622792170000|2021-06-04 07:36:10|4159.2|4147.2|4159|4147|4159.2|4147.2|4158.5|4146.5|0
1622792180000|2021-06-04 07:36:20|4158.5|4146.5|4158.1|4146.1|4158.6|4146.6|4158.1|4146.1|5
1622792190000|2021-06-04 07:36:30|4158.6|4146.6|4158.6|4146.6|4158.6|4146.6|4158.6|4146.6|1
1622792200000|2021-06-04 07:36:40|4158.8|4146.8|4158.6|4146.6|4158.8|4146.8|4158.6|4146.6|1
1622792210000|2021-06-04 07:36:50|4158.1|4146.1|4158.8|4146.8|4158.8|4146.8|4158.1|4146.1|0
1622792220000|2021-06-04 07:37:00|4158.6|4146.6|4158.6|4146.6|4158.6|4146.6|4158.6|4146.6|0
1622792230000|2021-06-04 07:37:10|4158.3|4146.3|4158.3|4146.3|4158.3|4146.3|4158.1|4146.1|2
1622792240000|2021-06-04 07:37:20|4158|4146|4158|4146|4158|4146|4158|4146|6
1622792250000|2021-06-04 07:37:30|4157.8|4145.8|4158.1|4146.1|4159.1|4147.1|4157.8|4145.8|1
1622792260000|2021-06-04 07:37:40|4158.5|4146.5|4158.5|4146.5|4158.5|4146.5|4158.3|4146.3|0
1622792280000|2021-06-04 07:38:00|4160.1|4148.1|4160.6|4148.6|4160.6|4148.6|4159.6|4147.6|1
1622792290000|2021-06-04 07:38:10|4160.1|4148.1|4157.8|4145.8|4160.1|4148.1|4157.8|4145.8|0
1622792300000|2021-06-04 07:38:20|||||||||3
1622792310000|2021-06-04 07:38:30|4158|4146|4158.1|4146.1|4158.1|4146.1|4158|4146|0
1622792320000|2021-06-04 07:38:40|4158.3|4146.3|4158.3|4146.3|4159.1|4147.1|4158.3|4146.3|1
1622792350000|2021-06-04 07:39:10|4158.5|4146.5|4158.3|4146.3|4158.5|4146.5|4158.3|4146.3|0
1622792360000|2021-06-04 07:39:20|4157.8|4145.8|4157.8|4145.8|4158.3|4146.3|4157.8|4145.8|1
1622792370000|2021-06-04 07:39:30|4158.3|4146.3|4158.3|4146.3|4158.3|4146.3|4158.3|4146.3|3
1622792380000|2021-06-04 07:39:40|4158.5|4146.5|4158.5|4146.5|4158.5|4146.5|4158.5|4146.5|0
1622792390000|2021-06-04 07:39:50|||||||||1
1622792400000|2021-06-04 07:40:00|4158.6|4146.6|4159|4147|4159|4147|4158.5|4146.5|0
1622792420000|2021-06-04 07:40:20|4158.6|4146.6|4158.6|4146.6|4158.6|4146.6|4158.5|4146.5|0
1622792430000|2021-06-04 07:40:30|4158.5|4146.5|4158.5|4146.5|4158.5|4146.5|4158.5|4146.5|0
1622792440000|2021-06-04 07:40:40|4158.8|4146.8|4159.8|4147.8|4159.8|4147.8|4158.8|4146.8|0
1622792450000|2021-06-04 07:40:50|4160.3|4148.3|4161|4149|4161|4149|4160.3|4148.3|0
1622792460000|2021-06-04 07:41:00|4160.6|4148.6|4160.6|4148.6|4160.6|4148.6|4160.5|4148.5|0
1622792470000|2021-06-04 07:41:10|4160.3|4148.3|4160.1|4148.1|4160.3|4148.3|4160.1|4148.1|2
1622792490000|2021-06-04 07:41:30|||||||||4
1622792500000|2021-06-04 07:41:40|4159.4|4147.4|4159.4|4147.4|4159.4|4147.4|4159.4|4147.4|2
1622792510000|2021-06-04 07:41:50|4159.8|4147.8|4159.8|4147.8|4159.8|4147.8|4159.8|4147.8|0
1622792530000|2021-06-04 07:42:10|4160|4148|4160|4148|4160|4148|4160|4148|0
1622792560000|2021-06-04 07:42:40|4160.5|4148.5|4160.1|4148.1|4160.5|4148.5|4160|4148|0
1622792570000|2021-06-04 07:42:50|4160.3|4148.3|4160.5|4148.5|4160.5|4148.5|4160.3|4148.3|3
1622792580000|2021-06-04 07:43:00|4161|4149|4161.3|4149.3|4161.3|4149.3|4161|4149|0
1622792590000|2021-06-04 07:43:10|4162|4150|4162.5|4150.5|4162.5|4150.5|4162|4150|0
1622792600000|2021-06-04 07:43:20|4162|4150|4162.5|4150.5|4162.5|4150.5|4162|4150|0
1622792610000|2021-06-04 07:43:30|4162.8|4150.8|4166|4154|4166.6|4154.6|4162.8|4150.8|7
1622792620000|2021-06-04 07:43:40|4165.8|4153.8|4165.3|4153.3|4166|4154|4164.3|4152.3|1
1622792630000|2021-06-04 07:43:50|4164.6|4152.6|4165.8|4153.8|4165.8|4153.8|4164.3|4152.3|0
1622792640000|2021-06-04 07:44:00|4166|4154|4167|4155|4167.5|4155.5|4165.8|4153.8|0
1622792650000|2021-06-04 07:44:10|4167.3|4155.3|4167.6|4155.6|4168|4156|4167|4155|0
1622792660000|2021-06-04 07:44:20|4168|4156|4168.1|4156.1|4168.1|4156.1|4168|4156|0
1622792670000|2021-06-04 07:44:30|4167.6|4155.6|4170.5|4158.5|4170.5|4158.5|4167.5|4155.5|2
1622792680000|2021-06-04 07:44:40|4171.3|4159.3|4169.3|4157.3|4171.8|4159.8|4169.3|4157.3|7
1622792690000|2021-06-04 07:44:50|4169.1|4157.1|4169.8|4157.8|4169.8|4157.8|4168.8|4156.8|13
1622792700000|2021-06-04 07:45:00|4170.1|4158.1|4169.8|4157.8|4170.1|4158.1|4169.8|4157.8|0
1622792710000|2021-06-04 07:45:10|4169.9|4157.9|4169.9|4157.9|4169.9|4157.9|4169.9|4157.9|0
1622792720000|2021-06-04 07:45:20|4169.8|4157.8|4169.9|4157.9|4169.9|4157.9|4169.8|4157.8|0
1622792730000|2021-06-04 07:45:30|4170.4|4158.4|4170.6|4158.6|4170.6|4158.6|4169.8|4157.8|0
1622792740000|2021-06-04 07:45:40|4169.9|4157.9|4170.4|4158.4|4170.4|4158.4|4169.9|4157.9|0
1622792760000|2021-06-04 07:46:00|4169.9|4157.9|4170.4|4158.4|4170.4|4158.4|4169.8|4157.8|0
1622792770000|2021-06-04 07:46:10|4169.9|4157.9|4170.6|4158.6|4170.6|4158.6|4169.9|4157.9|1
1622792780000|2021-06-04 07:46:20|4171.6|4159.6|4172.1|4160.1|4172.1|4160.1|4171.6|4159.6|4
1622792790000|2021-06-04 07:46:30|4172.6|4160.6|4174.9|4162.9|4174.9|4162.9|4172.6|4160.6|1
1622792800000|2021-06-04 07:46:40|4174.3|4162.3|4175.5|4163.5|4175.5|4163.5|4174.3|4162.3|0
1622792810000|2021-06-04 07:46:50|4176.9|4164.9|4178.6|4166.6|4179.4|4167.4|4176.9|4164.9|1
1622792820000|2021-06-04 07:47:00|4178.9|4166.9|4179.1|4167.1|4179.1|4167.1|4177.8|4165.8|2
1622792830000|2021-06-04 07:47:10|4179.3|4167.3|4179.8|4167.8|4179.8|4167.8|4179.3|4167.3|0
1622792840000|2021-06-04 07:47:20|4180|4168|4180|4168|4180.5|4168.5|4179.6|4167.6|1
1622792850000|2021-06-04 07:47:30|4180.5|4168.5|4181.1|4169.1|4181.6|4169.6|4180.1|4168.1|1
1622792860000|2021-06-04 07:47:40|4181.3|4169.3|4183.8|4171.8|4183.8|4171.8|4181.3|4169.3|0
1622792870000|2021-06-04 07:47:50|4185.5|4173.5|4186.8|4174.8|4187.3|4175.3|4185.1|4173.1|10
1622792880000|2021-06-04 07:48:00|4186|4174|4186.5|4174.5|4186.6|4174.6|4185.3|4173.3|2
1622792890000|2021-06-04 07:48:10|4187.1|4175.1|4187.1|4175.1|4187.1|4175.1|4187.1|4175.1|0
1622792900000|2021-06-04 07:48:20|4187.8|4175.8|4187.1|4175.1|4187.8|4175.8|4186.5|4174.5|0
1622792910000|2021-06-04 07:48:30|4187.3|4175.3|4187.8|4175.8|4187.8|4175.8|4187.1|4175.1|0
1622792920000|2021-06-04 07:48:40|4187.5|4175.5|4187.8|4175.8|4187.8|4175.8|4187.3|4175.3|0
1622792930000|2021-06-04 07:48:50|4189.8|4177.8|4189.8|4177.8|4189.8|4177.8|4189.8|4177.8|1
1622792940000|2021-06-04 07:49:00|4189.5|4177.5|4189.5|4177.5|4189.5|4177.5|4189.5|4177.5|0
1622792950000|2021-06-04 07:49:10|4188.3|4176.3|4184.5|4172.5|4188.5|4176.5|4183.5|4171.5|0
1622792960000|2021-06-04 07:49:20|4184.1|4172.1|4184.1|4172.1|4184.5|4172.5|4183.5|4171.5|0
1622792970000|2021-06-04 07:49:30|4184.3|4172.3|4183.8|4171.8|4184.4|4172.4|4183.3|4171.3|6
1622792980000|2021-06-04 07:49:40|4183.3|4171.3|4183.3|4171.3|4183.6|4171.6|4183.3|4171.3|0
1622792990000|2021-06-04 07:49:50|4183.4|4171.4|4183.6|4171.6|4183.6|4171.6|4183.4|4171.4|0
1622793000000|2021-06-04 07:50:00|4183.4|4171.4|4184.8|4172.8|4184.8|4172.8|4183.4|4171.4|1
1622793010000|2021-06-04 07:50:10|4184.1|4172.1|4183.3|4171.3|4184.1|4172.1|4183.3|4171.3|0
1622793020000|2021-06-04 07:50:20|4184.3|4172.3|4183.8|4171.8|4184.5|4172.5|4183.8|4171.8|0
1622793030000|2021-06-04 07:50:30|4183.9|4171.9|4183.9|4171.9|4184.1|4172.1|4183.9|4171.9|0
1622793040000|2021-06-04 07:50:40|4183.6|4171.6|4182.9|4170.9|4183.6|4171.6|4182.9|4170.9|1
1622793050000|2021-06-04 07:50:50|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|4184|4172|0
1622793060000|2021-06-04 07:51:00|4184|4172|4183.3|4171.3|4184|4172|4183.3|4171.3|1
1622793070000|2021-06-04 07:51:10|4183.4|4171.4|4183.6|4171.6|4183.8|4171.8|4183.4|4171.4|0
1622793080000|2021-06-04 07:51:20|4183.8|4171.8|4183.6|4171.6|4183.8|4171.8|4183.6|4171.6|0
1622793090000|2021-06-04 07:51:30|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|1
1622793100000|2021-06-04 07:51:40|4184.1|4172.1|4184.6|4172.6|4185.8|4173.8|4184.1|4172.1|0
1622793110000|2021-06-04 07:51:50|4185.8|4173.8|4185.3|4173.3|4185.8|4173.8|4185.3|4173.3|0
1622793120000|2021-06-04 07:52:00|4184.8|4172.8|4186.3|4174.3|4186.3|4174.3|4184.8|4172.8|1
1622793130000|2021-06-04 07:52:10|4186.6|4174.6|4188.1|4176.1|4188.1|4176.1|4186.6|4174.6|1
1622793140000|2021-06-04 07:52:20|4187.8|4175.8|4188.6|4176.6|4188.6|4176.6|4187.8|4175.8|0
1622793150000|2021-06-04 07:52:30|4188.1|4176.1|4189.4|4177.4|4189.4|4177.4|4188.1|4176.1|0
1622793160000|2021-06-04 07:52:40|4189.6|4177.6|4189.1|4177.1|4189.6|4177.6|4189.1|4177.1|0
1622793170000|2021-06-04 07:52:50|4189.6|4177.6|4192.1|4180.1|4192.1|4180.1|4189.6|4177.6|0
1622793180000|2021-06-04 07:53:00|4192.4|4180.4|4193.4|4181.4|4193.4|4181.4|4192.4|4180.4|0
1622793190000|2021-06-04 07:53:10|4193.6|4181.6|4195.1|4183.1|4198.4|4186.4|4193.6|4181.6|0
1622793200000|2021-06-04 07:53:20|4194.6|4182.6|4196.6|4184.6|4196.6|4184.6|4193.6|4181.6|0
1622793210000|2021-06-04 07:53:30|4196.3|4184.3|4196.4|4184.4|4196.4|4184.4|4195.6|4183.6|0
1622793220000|2021-06-04 07:53:40|4196.1|4184.1|4196.1|4184.1|4196.1|4184.1|4196.1|4184.1|1
1622793230000|2021-06-04 07:53:50|4195.6|4183.6|4197.1|4185.1|4197.1|4185.1|4195.1|4183.1|0
1622793240000|2021-06-04 07:54:00|4197.4|4185.4|4195.4|4183.4|4197.4|4185.4|4195.4|4183.4|1
1622793250000|2021-06-04 07:54:10|4195.9|4183.9|4196.3|4184.3|4196.8|4184.8|4195.9|4183.9|0
1622793260000|2021-06-04 07:54:20|4195.8|4183.8|4196.8|4184.8|4196.8|4184.8|4195.8|4183.8|0
1622793270000|2021-06-04 07:54:30|4197.1|4185.1|4194.6|4182.6|4197.1|4185.1|4194.3|4182.3|0
1622793280000|2021-06-04 07:54:40|4193.9|4181.9|4194.6|4182.6|4194.6|4182.6|4193.9|4181.9|2
1622793290000|2021-06-04 07:54:50|4194.3|4182.3|4194.6|4182.6|4194.6|4182.6|4194.1|4182.1|0
1622793300000|2021-06-04 07:55:00|4194.9|4182.9|4193.3|4181.3|4195.1|4183.1|4191.1|4179.1|0
1622793310000|2021-06-04 07:55:10|4192.9|4180.9|4193.1|4181.1|4193.3|4181.3|4192.8|4180.8|0
1622793320000|2021-06-04 07:55:20|4192.6|4180.6|4192.6|4180.6|4192.9|4180.9|4192.3|4180.3|1
1622793330000|2021-06-04 07:55:30|4192.3|4180.3|4194.6|4182.6|4195.1|4183.1|4192.1|4180.1|1
1622793340000|2021-06-04 07:55:40|4195.1|4183.1|4195.7|4183.7|4195.7|4183.7|4194.6|4182.6|0
1622793350000|2021-06-04 07:55:50|4196.1|4184.1|4198.1|4186.1|4198.1|4186.1|4196.1|4184.1|0
1622793360000|2021-06-04 07:56:00|4199.1|4187.1|4202.1|4190.1|4203.1|4191.1|4198.6|4186.6|0
1622793370000|2021-06-04 07:56:10|4201.8|4189.8|4209.8|4197.8|4209.8|4197.8|4201.6|4189.6|1
1622793380000|2021-06-04 07:56:20|4209.3|4197.3|4207.8|4195.8|4209.3|4197.3|4206.6|4194.6|0
1622793390000|2021-06-04 07:56:30|4208.4|4196.4|4208.4|4196.4|4209|4197|4201.6|4189.6|46
1622793400000|2021-06-04 07:56:40|4208.2|4196.2|4207.3|4195.3|4208.2|4196.2|4207.3|4195.3|45
1622793410000|2021-06-04 07:56:50|4207|4195|4206.7|4194.7|4207|4195|4206.2|4194.2|9
1622793420000|2021-06-04 07:57:00|4207.4|4195.4|4207|4195|4207.7|4195.7|4205.7|4193.7|9
1622793430000|2021-06-04 07:57:10|4207.7|4195.7|4206.9|4194.9|4207.7|4195.7|4206.7|4194.7|1
1622793440000|2021-06-04 07:57:20|4208.4|4196.4|4210.9|4198.9|4211.7|4199.7|4208.4|4196.4|0
1622793450000|2021-06-04 07:57:30|4212.4|4200.4|4212.2|4200.2|4212.7|4200.7|4211.9|4199.9|3
1622793460000|2021-06-04 07:57:40|4212.7|4200.7|4212.4|4200.4|4212.7|4200.7|4211|4199|1
1622793470000|2021-06-04 07:57:50|4211.9|4199.9|4211.9|4199.9|4211.9|4199.9|4211.9|4199.9|0
1622793480000|2021-06-04 07:58:00|4212.4|4200.4|4212.2|4200.2|4213.7|4201.7|4212.2|4200.2|2
1622793490000|2021-06-04 07:58:10|4211.2|4199.2|4208.5|4196.5|4211.2|4199.2|4208|4196|0
1622793500000|2021-06-04 07:58:20|4207.7|4195.7|4211.7|4199.7|4212|4200|4207.7|4195.7|5
1622793510000|2021-06-04 07:58:30|4212|4200|4212|4200|4212.4|4200.4|4211.4|4199.4|3
1622793520000|2021-06-04 07:58:40|4212.5|4200.5|4212.5|4200.5|4213|4201|4211.7|4199.7|2
1622793530000|2021-06-04 07:58:50|4212.7|4200.7|4210.7|4198.7|4212.7|4200.7|4210.7|4198.7|0
1622793540000|2021-06-04 07:59:00|4211|4199|4211|4199|4211.2|4199.2|4209.5|4197.5|0
1622793550000|2021-06-04 07:59:10|4210.7|4198.7|4208|4196|4210.7|4198.7|4208|4196|0
1622793560000|2021-06-04 07:59:20|4207.5|4195.5|4206|4194|4207.5|4195.5|4205.5|4193.5|0
1622793570000|2021-06-04 07:59:30|4206.5|4194.5|4207.2|4195.2|4208.4|4196.4|4206.5|4194.5|2
1622793580000|2021-06-04 07:59:40|4206.7|4194.7|4206.7|4194.7|4206.7|4194.7|4206.7|4194.7|0
1622793590000|2021-06-04 07:59:50|4206.2|4194.2|4206.4|4194.4|4206.9|4194.9|4205.7|4193.7|1
1622793600000|2021-06-04 08:00:00|4206|4194|4204.5|4192.5|4206|4194|4204|4192|0
1622793610000|2021-06-04 08:00:10|4203.9|4191.9|4201.5|4189.5|4204.5|4192.5|4201.5|4189.5|2
1622793620000|2021-06-04 08:00:20|4201.4|4189.4|4198.9|4186.9|4201.4|4189.4|4198.4|4186.4|3
1622793630000|2021-06-04 08:00:30|4198.4|4186.4|4201.5|4189.5|4201.5|4189.5|4198.4|4186.4|2
1622793640000|2021-06-04 08:00:40|4202|4190|4205|4193|4205|4193|4202|4190|0
1622793650000|2021-06-04 08:00:50|4204.5|4192.5|4204.5|4192.5|4204.7|4192.7|4204|4192|0
1622793660000|2021-06-04 08:01:00|4203.5|4191.5|4202.7|4190.7|4203.5|4191.5|4201.7|4189.7|0
1622793670000|2021-06-04 08:01:10|4202|4190|4201.7|4189.7|4202|4190|4201.2|4189.2|0
1622793680000|2021-06-04 08:01:20|4202|4190|4204|4192|4204|4192|4201.7|4189.7|1
1622793690000|2021-06-04 08:01:30|4203.7|4191.7|4202.5|4190.5|4203.7|4191.7|4202|4190|1
1622793700000|2021-06-04 08:01:40|4202.2|4190.2|4202|4190|4202.2|4190.2|4202|4190|0
1622793710000|2021-06-04 08:01:50|4203|4191|4201.7|4189.7|4203|4191|4201.7|4189.7|0
1622793720000|2021-06-04 08:02:00|4201.5|4189.5|4199.5|4187.5|4201.5|4189.5|4199.5|4187.5|0
1622793730000|2021-06-04 08:02:10|4199.2|4187.2|4200.2|4188.2|4200.2|4188.2|4198.7|4186.7|0
1622793740000|2021-06-04 08:02:20|4200.5|4188.5|4203.7|4191.7|4203.7|4191.7|4200.5|4188.5|0
1622793750000|2021-06-04 08:02:30|4205.7|4193.7|4203.6|4191.6|4205.7|4193.7|4203.4|4191.4|1
1622793760000|2021-06-04 08:02:40|4203.2|4191.2|4203.2|4191.2|4203.2|4191.2|4203.2|4191.2|0
1622793770000|2021-06-04 08:02:50|4203|4191|4202.7|4190.7|4203|4191|4202.7|4190.7|0
1622793780000|2021-06-04 08:03:00|4202.1|4190.1|4201.5|4189.5|4202.1|4190.1|4201|4189|0
1622793790000|2021-06-04 08:03:10|4201.9|4189.9|4202|4190|4202.2|4190.2|4201.9|4189.9|0
1622793800000|2021-06-04 08:03:20|4201.4|4189.4|4200.5|4188.5|4201.4|4189.4|4200.5|4188.5|0
1622793810000|2021-06-04 08:03:30|4200.9|4188.9|4201.5|4189.5|4201.5|4189.5|4200.9|4188.9|0
1622793820000|2021-06-04 08:03:40|4201.2|4189.2|4199.2|4187.2|4201.2|4189.2|4199.2|4187.2|0
1622793830000|2021-06-04 08:03:50|4199.5|4187.5|4200.5|4188.5|4200.5|4188.5|4199.5|4187.5|0
1622793840000|2021-06-04 08:04:00|4200.7|4188.7|4198.7|4186.7|4200.7|4188.7|4198.7|4186.7|1
1622793850000|2021-06-04 08:04:10|4198.1|4186.1|4194.7|4182.7|4198.1|4186.1|4193.4|4181.4|0
1622793860000|2021-06-04 08:04:20|4193.7|4181.7|4192.7|4180.7|4193.9|4181.9|4191.7|4179.7|0
1622793870000|2021-06-04 08:04:30|4192.2|4180.2|4188.4|4176.4|4192.2|4180.2|4187.4|4174.9|0
1622793880000|2021-06-04 08:04:40|4188.5|4176.5|4190|4178|4191.2|4178|4188.2|4174.9|0
1622793890000|2021-06-04 08:04:50|4190.5|4178.5|4190.5|4178.5|4191.9|4179.9|4190.5|4178.5|0
1622793900000|2021-06-04 08:05:00|4190.9|4178.9|4189|4177|4190.9|4178.9|4189|4177|0
1622793910000|2021-06-04 08:05:10|4190|4178|4187|4175|4190|4178|4186|4174|0
1622793920000|2021-06-04 08:05:20|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|4186|4174|0
1622793930000|2021-06-04 08:05:30|4186.4|4174.4|4186|4174|4186.5|4174.5|4186|4174|0
1622793940000|2021-06-04 08:05:40|4187|4175|4188.5|4176.5|4188.5|4176.5|4187|4175|0
1622793950000|2021-06-04 08:05:50|4188.9|4176.9|4191|4179|4191|4179|4188.5|4176.5|0
1622793960000|2021-06-04 08:06:00|4190.5|4178.5|4189.5|4177.5|4190.7|4178.7|4189|4177|0
1622793970000|2021-06-04 08:06:10|4188.4|4176.4|4188.5|4176.5|4189|4177|4188|4176|0
1622793990000|2021-06-04 08:06:30|4188.2|4176.2|4186.5|4174.5|4188.2|4176.2|4186|4174|0
1622794000000|2021-06-04 08:06:40|4187|4175|4183.2|4171.2|4187|4175|4183.2|4171.2|1
1622794010000|2021-06-04 08:06:50|4183.5|4171.5|4183.7|4171.7|4183.7|4171.7|4183.5|4171.5|0
1622794020000|2021-06-04 08:07:00|4183.2|4171.2|4183.7|4171.7|4183.7|4171.7|4182.7|4170.7|0
1622794030000|2021-06-04 08:07:10|4183.9|4171.9|4183.4|4171.4|4183.9|4171.9|4182.9|4170.9|1
1622794040000|2021-06-04 08:07:20|4183.7|4171.7|4184.9|4172.9|4184.9|4172.9|4183.4|4171.4|0
1622794050000|2021-06-04 08:07:30|4184.2|4172.2|4181.4|4169.4|4184.4|4172.4|4181.4|4169.4|1
1622794060000|2021-06-04 08:07:40|4181|4169|4178.4|4166.4|4181|4169|4178.4|4166.4|1
1622794070000|2021-06-04 08:07:50|4178.2|4166.2|4178.4|4166.4|4178.4|4166.4|4178.2|4166.2|0
1622794080000|2021-06-04 08:08:00|4178|4166|4181.4|4169.4|4181.4|4169.4|4178|4166|0
1622794090000|2021-06-04 08:08:10|4181|4169|4182.4|4170.4|4182.4|4170.4|4180.9|4168.9|0
1622794110000|2021-06-04 08:08:30|4182.5|4170.5|4182.5|4170.5|4182.5|4170.5|4182.5|4170.5|0
1622794120000|2021-06-04 08:08:40|4182.4|4170.4|4182.2|4170.2|4182.5|4170.5|4182.2|4170.2|2
1622794140000|2021-06-04 08:09:00|4181.9|4169.9|4181.7|4169.7|4181.9|4169.9|4181.7|4169.7|0
1622794170000|2021-06-04 08:09:30|4181.5|4169.5|4180.7|4168.7|4181.9|4169.9|4180.7|4168.7|0
1622794180000|2021-06-04 08:09:40|4180.5|4168.5|4181|4169|4181|4169|4180.2|4168.2|0
1622794190000|2021-06-04 08:09:50|4181.2|4169.2|4181.5|4169.5|4181.9|4169.9|4181.2|4169.2|0
1622794200000|2021-06-04 08:10:00|4181.2|4169.2|4180.7|4168.7|4181.3|4169.3|4180.4|4168.4|0
1622794210000|2021-06-04 08:10:10|4180.5|4168.5|4180.2|4168.2|4180.5|4168.5|4180.2|4168.2|2
1622794220000|2021-06-04 08:10:20|4179.9|4167.9|4177.4|4165.4|4179.9|4167.9|4177.4|4165.4|1
1622794230000|2021-06-04 08:10:30|4176.9|4164.9|4177.4|4165.4|4177.4|4165.4|4176.4|4164.4|1
1622794240000|2021-06-04 08:10:40|4176.7|4164.7|4174.9|4162.9|4176.7|4164.7|4174.9|4162.9|3
1622794250000|2021-06-04 08:10:50|4175.2|4163.2|4176.5|4164.5|4176.5|4164.5|4175.2|4163.2|1
1622794260000|2021-06-04 08:11:00|4176.4|4164.4|4177.4|4165.4|4180.9|4168.9|4175.9|4163.9|1
1622794270000|2021-06-04 08:11:10|4178|4166|4177.9|4165.9|4178.4|4166.4|4176.7|4164.7|0
1622794280000|2021-06-04 08:11:20|4178.2|4166.2|4179.8|4167.8|4180.2|4168.2|4178.2|4166.2|1
1622794290000|2021-06-04 08:11:30|4179.3|4167.3|4177.2|4165.2|4179.7|4167.7|4177.2|4165.2|0
1622794300000|2021-06-04 08:11:40|4177.5|4165.5|4177.5|4165.5|4177.5|4165.5|4177.5|4165.5|0
1622794320000|2021-06-04 08:12:00|4178|4166|4177.2|4165.2|4178|4166|4177.2|4165.2|0
1622794330000|2021-06-04 08:12:10|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|0
1622794340000|2021-06-04 08:12:20|4176.8|4164.8|4177.2|4165.2|4177.7|4165.7|4176.8|4164.8|1
1622794350000|2021-06-04 08:12:30|4177.8|4165.8|4177.3|4165.3|4177.8|4165.8|4177|4165|1
1622794360000|2021-06-04 08:12:40|4176.8|4164.8|4175.2|4163.2|4176.8|4164.8|4175|4163|1
1622794370000|2021-06-04 08:12:50|4174.5|4162.5|4167.8|4155.8|4174.5|4162.5|4167.8|4155.8|2
1622794380000|2021-06-04 08:13:00|4168.7|4156.7|4168.5|4156.5|4168.7|4156.7|4168|4156|0
1622794390000|2021-06-04 08:13:10|4169|4157|4172.8|4160.8|4172.8|4160.8|4169|4157|2
1622794400000|2021-06-04 08:13:20|4172.2|4160.2|4171.5|4159.5|4172.2|4160.2|4170.7|4158.7|0
1622794410000|2021-06-04 08:13:30|4170.3|4158.3|4171.5|4159.5|4171.5|4159.5|4170.3|4158.3|0
1622794420000|2021-06-04 08:13:40|4171.7|4159.7|4169.5|4157.5|4171.7|4159.7|4169.5|4157.5|0
1622794440000|2021-06-04 08:14:00|4169.3|4157.3|4166.7|4154.7|4169.7|4157.5|4166.7|4153.2|2
1622794450000|2021-06-04 08:14:10|4166.3|4154.3|4167|4155|4167|4155|4165.7|4153.7|1
1622794460000|2021-06-04 08:14:20|4166.7|4154.7|4166.7|4154.7|4166.7|4154.7|4166.7|4154.7|0
1622794470000|2021-06-04 08:14:30|4166.3|4154.3|4166.8|4154.8|4166.8|4154.8|4166.3|4154.3|0
1622794480000|2021-06-04 08:14:40|4166.5|4154.5|4166.5|4154.5|4166.5|4154.5|4166.5|4154.5|0
1622794490000|2021-06-04 08:14:50|4166.8|4154.8|4169.7|4157.7|4169.7|4157.7|4166.8|4154.8|5
1622794500000|2021-06-04 08:15:00|4171|4159|4169.7|4157.7|4171|4159|4169.7|4157.7|0
1622794510000|2021-06-04 08:15:10|4170|4158|4172|4160|4172|4160|4170|4158|0
1622794520000|2021-06-04 08:15:20|4174.8|4162.8|4174.3|4162.3|4175.2|4163.2|4172.3|4160.3|12
1622794530000|2021-06-04 08:15:30|4174.8|4162.8|4177.7|4165.7|4177.7|4165.7|4174.8|4162.8|1
1622794540000|2021-06-04 08:15:40|4177|4165|4176|4164|4177.5|4165.5|4175.5|4163.5|0
1622794550000|2021-06-04 08:15:50|4175.5|4163.5|4176.2|4164.2|4176.5|4164.5|4175.5|4163.5|0
1622794560000|2021-06-04 08:16:00|4176|4164|4177|4165|4177|4165|4176|4164|0
1622794570000|2021-06-04 08:16:10|4177.3|4165.3|4182.7|4170.7|4182.7|4170.7|4177.3|4165.3|5
1622794580000|2021-06-04 08:16:20|4183.3|4171.3|4182|4170|4183.3|4171.3|4182|4170|4
1622794590000|2021-06-04 08:16:30|4182.2|4170.2|4183.3|4171.3|4183.3|4171.3|4181.7|4169.7|0
1622794600000|2021-06-04 08:16:40|4183.5|4171.5|4183.7|4171.7|4183.7|4171.7|4183.2|4171.2|4
1622794610000|2021-06-04 08:16:50|4183|4171|4183.8|4171.8|4185.3|4173.3|4182.8|4170.8|2
1622794620000|2021-06-04 08:17:00|4183.3|4171.3|4182.3|4170.3|4183.3|4171.3|4182.3|4170.3|0
1622794630000|2021-06-04 08:17:10|4185|4173|4184.3|4172.3|4185|4173|4184.3|4172.3|0
1622794640000|2021-06-04 08:17:20|4184|4172|4183.8|4171.8|4184|4172|4183.8|4171.8|0
1622794650000|2021-06-04 08:17:30|4183.5|4171.5|4184.3|4172.3|4184.3|4172.3|4182.8|4170.8|0
1622794660000|2021-06-04 08:17:40|4183.8|4171.8|4183.8|4171.8|4183.8|4171.8|4183.3|4171.3|0
1622794670000|2021-06-04 08:17:50|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|0
1622794680000|2021-06-04 08:18:00|4185.2|4173.2|4183.8|4171.8|4185.3|4173.3|4183.8|4171.8|0
1622794690000|2021-06-04 08:18:10|4184.2|4172.2|4183.8|4171.8|4184.2|4172.2|4183.8|4171.8|0
1622794700000|2021-06-04 08:18:20|4182.9|4170.9|4180|4168|4182.9|4170.9|4180|4168|0
1622794710000|2021-06-04 08:18:30|4179.8|4167.8|4178.7|4166.7|4179.8|4167.8|4178.7|4166.7|0
1622794720000|2021-06-04 08:18:40|4179|4167|4179.2|4167.2|4179.2|4167.2|4179|4167|0
1622794730000|2021-06-04 08:18:50|4179.3|4167.3|4179.7|4167.7|4180.7|4168.7|4179.2|4167.2|0
1622794740000|2021-06-04 08:19:00|4179.3|4167.3|4178.7|4166.7|4179.3|4167.3|4178.3|4166.3|0
1622794750000|2021-06-04 08:19:10|4177.7|4165.7|4177.3|4165.3|4177.7|4165.7|4177.3|4165.3|0
1622794760000|2021-06-04 08:19:20|||||||||2
1622794770000|2021-06-04 08:19:30|4177.7|4165.7|4176.5|4164.5|4177.7|4165.7|4176.5|4164.5|0
1622794780000|2021-06-04 08:19:40|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|0
1622794790000|2021-06-04 08:19:50|4176.5|4164.5|4176.7|4164.7|4177|4165|4176.5|4164.5|0
1622794800000|2021-06-04 08:20:00|4177|4165|4176.8|4164.8|4177.7|4165.7|4176.8|4164.8|6
1622794810000|2021-06-04 08:20:10|4176|4164|4176.6|4164.6|4176.8|4164.8|4176|4164|5
1622794820000|2021-06-04 08:20:20|4176.5|4164.5|4176.1|4164.1|4176.5|4164.5|4176.1|4164.1|0
1622794830000|2021-06-04 08:20:30|4176.3|4164.3|4177.2|4165.2|4177.2|4165.2|4176.3|4164.3|0
1622794840000|2021-06-04 08:20:40|4177.5|4165.5|4180|4168|4180.3|4168.3|4177.5|4165.5|0
1622794850000|2021-06-04 08:20:50|4180.2|4168.2|4180.2|4168.2|4180.5|4168.5|4179.3|4167.3|0
1622794860000|2021-06-04 08:21:00|4179.8|4167.8|4180.7|4168.7|4180.7|4168.7|4179.7|4167.7|2
1622794870000|2021-06-04 08:21:10|4180.3|4168.3|4178|4166|4180.3|4168.3|4177.3|4165.3|4
1622794890000|2021-06-04 08:21:30|4179.5|4167.5|4179.2|4167.2|4179.5|4167.5|4179.2|4167.2|1
1622794900000|2021-06-04 08:21:40|4179.5|4167.5|4179.7|4167.7|4179.7|4167.7|4179.5|4167.5|0
1622794920000|2021-06-04 08:22:00|4179.3|4167.3|4177.3|4165.3|4179.3|4167.3|4177.3|4165.3|0
1622794930000|2021-06-04 08:22:10|4178|4166|4178.2|4166.2|4178.2|4166.2|4178|4166|0
1622794940000|2021-06-04 08:22:20|4177.8|4165.8|4177.2|4165.2|4177.8|4165.8|4177.2|4165.2|0
1622794950000|2021-06-04 08:22:30|4176.8|4164.8|4176.7|4164.7|4176.8|4164.8|4176.7|4164.7|0
1622794970000|2021-06-04 08:22:50|4177.2|4165.2|4176.8|4164.8|4177.2|4165.2|4176.8|4164.8|0
1622794980000|2021-06-04 08:23:00|4176.7|4164.7|4176|4164|4176.8|4164.8|4175.8|4163.8|0
1622794990000|2021-06-04 08:23:10|4175.3|4163.3|4175.3|4163.3|4175.3|4163.3|4175.3|4163.3|0
1622795010000|2021-06-04 08:23:30|4175|4163|4176.2|4164.2|4176.2|4164.2|4174.8|4162.8|0
1622795020000|2021-06-04 08:23:40|4177.1|4165.1|4177.5|4165.5|4177.7|4165.7|4176.8|4164.8|0
1622795030000|2021-06-04 08:23:50|4177.2|4165.2|4178.8|4166.8|4178.8|4166.8|4176.7|4164.7|0
1622795040000|2021-06-04 08:24:00|4179.3|4167.3|4180.2|4168.2|4180.2|4168.2|4179.3|4167.3|0
1622795050000|2021-06-04 08:24:10|4180.5|4168.5|4180.2|4168.2|4180.7|4168.7|4180.2|4168.2|0
1622795060000|2021-06-04 08:24:20|4180.7|4168.7|4181.2|4169.2|4181.2|4169.2|4180.7|4168.7|0
1622795080000|2021-06-04 08:24:40|4180.7|4168.7|4180.7|4168.7|4180.7|4168.7|4180.7|4168.7|0
1622795100000|2021-06-04 08:25:00|4181.7|4169.7|4181.7|4169.7|4181.7|4169.7|4181.7|4169.7|0
1622795110000|2021-06-04 08:25:10|4180.7|4168.7|4180.7|4168.7|4180.7|4168.7|4180.7|4168.7|0
1622795120000|2021-06-04 08:25:20|4181.2|4169.2|4184.2|4172.2|4184.2|4172.2|4180.8|4168.8|5
1622795130000|2021-06-04 08:25:30|4184.5|4172.5|4184.2|4172.2|4184.5|4172.5|4183.7|4171.7|1
1622795140000|2021-06-04 08:25:40|4183.7|4171.7|4183.2|4171.2|4183.7|4171.7|4183.2|4171.2|4
1622795150000|2021-06-04 08:25:50|4182.7|4170.7|4180.7|4168.7|4183.3|4171.3|4180.7|4168.7|0
1622795170000|2021-06-04 08:26:10|4180.3|4168.3|4181.2|4169.2|4181.2|4169.2|4180.2|4168.2|0
1622795180000|2021-06-04 08:26:20|4180.7|4168.7|4180.2|4168.2|4180.7|4168.7|4180.2|4168.2|0
1622795190000|2021-06-04 08:26:30|4180.5|4168.5|4181.2|4169.2|4181.2|4169.2|4180.5|4168.5|0
1622795230000|2021-06-04 08:27:10|4180.5|4168.5|4180.2|4168.2|4180.5|4168.5|4180.2|4168.2|0
1622795240000|2021-06-04 08:27:20|4179.7|4167.7|4177.2|4165.2|4179.7|4167.7|4177.2|4165.2|0
1622795250000|2021-06-04 08:27:30|4176.7|4164.7|4177.2|4165.2|4177.2|4165.2|4176.7|4164.7|0
1622795260000|2021-06-04 08:27:40|4176.8|4164.8|4176.7|4164.7|4176.8|4164.8|4176.7|4164.7|0
1622795270000|2021-06-04 08:27:50|4176.3|4164.3|4176.7|4164.7|4176.7|4164.7|4176.3|4164.3|0
1622795280000|2021-06-04 08:28:00|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|0
1622795290000|2021-06-04 08:28:10|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|0
1622795300000|2021-06-04 08:28:20|4177|4165|4177.2|4165.2|4177.2|4165.2|4177|4165|0
1622795310000|2021-06-04 08:28:30|4177.5|4165.5|4179.2|4167.2|4179.2|4167.2|4177.5|4165.5|0
1622795320000|2021-06-04 08:28:40|4178.7|4166.7|4178.2|4166.2|4178.7|4166.7|4178.2|4166.2|0
1622795330000|2021-06-04 08:28:50|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|0
1622795340000|2021-06-04 08:29:00|4178.3|4166.3|4177.7|4165.7|4178.3|4166.3|4177.7|4165.7|0
1622795350000|2021-06-04 08:29:10|4177.3|4165.3|4177.2|4165.2|4177.3|4165.3|4177.2|4165.2|0
1622795360000|2021-06-04 08:29:20|4177.5|4165.5|4178.7|4166.7|4178.7|4166.7|4177.5|4165.5|0
1622795370000|2021-06-04 08:29:30|4179|4167|4180.2|4168.2|4180.2|4168.2|4179|4167|0
1622795390000|2021-06-04 08:29:50|4180.7|4168.7|4180.2|4168.2|4180.7|4168.7|4180.2|4168.2|0
1622795400000|2021-06-04 08:30:00|4181.2|4169.2|4183.2|4171.2|4183.2|4171.2|4181.2|4169.2|0
1622795410000|2021-06-04 08:30:10|4183.7|4171.7|4183.7|4171.7|4183.7|4171.7|4183.2|4171.2|0
1622795420000|2021-06-04 08:30:20|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|4183.7|4171.7|0
1622795430000|2021-06-04 08:30:30|4184.5|4172.5|4185.7|4173.7|4187.7|4175.7|4184.5|4172.5|0
1622795440000|2021-06-04 08:30:40|4186|4174|4185.7|4173.7|4186|4174|4185.2|4173.2|0
1622795450000|2021-06-04 08:30:50|4186.2|4174.2|4184.7|4172.7|4186.7|4174.7|4184.7|4172.7|0
1622795470000|2021-06-04 08:31:10|4184.5|4172.5|4184.5|4172.5|4184.5|4172.5|4184|4172|0
1622795480000|2021-06-04 08:31:20|4184.7|4172.7|4184.5|4172.5|4184.7|4172.7|4184.5|4172.5|0
1622795490000|2021-06-04 08:31:30|4184.7|4172.7|4184|4172|4184.7|4172.7|4184|4172|1
1622795500000|2021-06-04 08:31:40|4183.3|4171.3|4183.8|4171.8|4183.8|4171.8|4183.3|4171.3|0
1622795510000|2021-06-04 08:31:50|4184.3|4172.3|4183.8|4171.8|4184.3|4172.3|4183.8|4171.8|0
1622795520000|2021-06-04 08:32:00|4184.3|4172.3|4185.3|4173.3|4185.3|4173.3|4184.3|4172.3|0
1622795530000|2021-06-04 08:32:10|4186.3|4174.3|4185|4173|4186.3|4174.3|4185|4173|0
1622795540000|2021-06-04 08:32:20|4184.5|4172.5|4184.6|4172.6|4184.6|4172.6|4184.5|4172.5|0
1622795560000|2021-06-04 08:32:40|4185|4173|4185.1|4173.1|4185.1|4173.1|4185|4173|0
1622795570000|2021-06-04 08:32:50|4185.3|4173.3|4186.3|4174.3|4186.3|4174.3|4185.3|4173.3|0
1622795580000|2021-06-04 08:33:00|4186.6|4174.6|4185.8|4173.8|4186.6|4174.6|4185.8|4173.8|0
1622795590000|2021-06-04 08:33:10|4186.3|4174.3|4186.8|4174.8|4186.8|4174.8|4185.5|4173.5|0
1622795600000|2021-06-04 08:33:20|4189.1|4177.1|4187.1|4175.1|4189.3|4177.3|4187.1|4175.1|4
1622795610000|2021-06-04 08:33:30|4186.8|4174.8|4185.6|4173.6|4186.8|4174.8|4185.6|4173.6|0
1622795620000|2021-06-04 08:33:40|4186.1|4174.1|4184.6|4172.6|4186.1|4174.1|4184.6|4172.6|0
1622795630000|2021-06-04 08:33:50|4184.9|4172.9|4184.1|4172.1|4185.1|4173.1|4184.1|4172.1|0
1622795640000|2021-06-04 08:34:00|||||||||1
1622795660000|2021-06-04 08:34:20|4184.4|4172.4|4186|4174|4186|4174|4184.4|4172.4|0
1622795670000|2021-06-04 08:34:30|4186.3|4174.3|4187.5|4175.5|4187.5|4175.5|4186.3|4174.3|0
1622795680000|2021-06-04 08:34:40|4187.1|4175.1|4186.8|4174.8|4187.5|4175.5|4186.5|4174.5|0
1622795690000|2021-06-04 08:34:50|4187|4175|4186.1|4174.1|4187|4175|4186.1|4174.1|0
1622795700000|2021-06-04 08:35:00|4185.1|4173.1|4182.9|4170.9|4185.1|4173.1|4182.9|4170.9|2
1622795710000|2021-06-04 08:35:10|||||||||10
1622795720000|2021-06-04 08:35:20|||||||||5
1622795730000|2021-06-04 08:35:30|||||||||2
1622795740000|2021-06-04 08:35:40|4183.3|4171.3|4183.5|4171.5|4183.5|4171.5|4183.3|4171.3|0
1622795750000|2021-06-04 08:35:50|4182.8|4170.8|4182.8|4170.8|4182.8|4170.8|4182.8|4170.8|20
1622795760000|2021-06-04 08:36:00|4183.1|4171.1|4183.3|4171.3|4184.5|4172.5|4183.1|4171.1|3
1622795770000|2021-06-04 08:36:10|4183.5|4171.5|4183|4171|4183.5|4171.5|4183|4171|0
1622795780000|2021-06-04 08:36:20|4182.6|4170.6|4182.3|4170.3|4182.6|4170.6|4182.3|4170.3|0
1622795790000|2021-06-04 08:36:30|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|0
1622795800000|2021-06-04 08:36:40|4181.5|4169.5|4180.9|4168.9|4181.5|4169.5|4180.9|4168.9|6
1622795810000|2021-06-04 08:36:50|||||||||12
1622795820000|2021-06-04 08:37:00|4181.1|4169.1|4181.1|4169.1|4181.1|4169.1|4181.1|4169.1|3
1622795840000|2021-06-04 08:37:20|4181.3|4169.3|4181.1|4169.1|4181.3|4169.3|4181.1|4169.1|1
1622795860000|2021-06-04 08:37:40|4181.3|4169.3|4181.6|4169.6|4181.6|4169.6|4181.3|4169.3|2
1622795880000|2021-06-04 08:38:00|4181.8|4169.8|4183.6|4171.6|4184.3|4172.3|4181.8|4169.8|0
1622795890000|2021-06-04 08:38:10|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|0
1622795900000|2021-06-04 08:38:20|4183.9|4171.9|4183.9|4171.9|4183.9|4171.9|4183.9|4171.9|0
1622795910000|2021-06-04 08:38:30|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|0
1622795920000|2021-06-04 08:38:40|4183.8|4171.8|4183.8|4171.8|4183.8|4171.8|4183.8|4171.8|0
1622795950000|2021-06-04 08:39:10|4184.1|4172.1|4183.8|4171.8|4184.3|4172.3|4183.8|4171.8|1
1622795960000|2021-06-04 08:39:20|4183.3|4171.3|4186.8|4174.8|4186.8|4174.8|4183.1|4171.1|1
1622795970000|2021-06-04 08:39:30|4186.3|4174.3|4185.9|4173.9|4186.8|4174.8|4185.9|4173.9|0
1622795980000|2021-06-04 08:39:40|4186.1|4174.1|4184.6|4172.6|4186.1|4174.1|4184.6|4172.6|0
1622795990000|2021-06-04 08:39:50|4185.3|4173.3|4184.1|4172.1|4185.6|4173.6|4184.1|4172.1|0
1622796000000|2021-06-04 08:40:00|4183.8|4171.8|4183.6|4171.6|4183.8|4171.8|4183.6|4171.6|0
1622796010000|2021-06-04 08:40:10|4183.3|4171.3|4183.1|4171.1|4183.3|4171.3|4183.1|4171.1|3
1622796020000|2021-06-04 08:40:20|4182.8|4170.8|4182.6|4170.6|4182.8|4170.8|4182.6|4170.6|1
1622796030000|2021-06-04 08:40:30|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|0
1622796040000|2021-06-04 08:40:40|4182.6|4170.6|4181.9|4169.9|4182.6|4170.6|4181.9|4169.9|2
1622796050000|2021-06-04 08:40:50|4181.6|4169.6|4182.9|4170.9|4182.9|4170.9|4181.6|4169.6|0
1622796060000|2021-06-04 08:41:00|4183.6|4171.6|4182.9|4170.9|4183.6|4171.6|4182.9|4170.9|0
1622796070000|2021-06-04 08:41:10|4183.1|4171.1|4183.1|4171.1|4183.1|4171.1|4183.1|4171.1|0
1622796080000|2021-06-04 08:41:20|4182.9|4170.9|4182.9|4170.9|4182.9|4170.9|4182.9|4170.9|0
1622796090000|2021-06-04 08:41:30|4182.6|4170.6|4182.4|4170.4|4182.6|4170.6|4182.4|4170.4|0
1622796100000|2021-06-04 08:41:40|4181.9|4169.9|4180.9|4168.9|4181.9|4169.9|4180.9|4168.9|5
1622796110000|2021-06-04 08:41:50|4179.8|4167.8|4178.9|4166.9|4179.8|4167.8|4178.9|4166.9|11
1622796120000|2021-06-04 08:42:00|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|7
1622796130000|2021-06-04 08:42:10|4178.9|4166.9|4180.6|4168.6|4180.9|4168.9|4178.9|4166.9|7
1622796140000|2021-06-04 08:42:20|4180.4|4168.4|4180.4|4168.4|4180.4|4168.4|4179.9|4167.9|31
1622796150000|2021-06-04 08:42:30|4180.6|4168.6|4179.7|4167.7|4180.6|4168.6|4179.6|4167.6|1
1622796170000|2021-06-04 08:42:50|4179.1|4167.1|4179.1|4167.1|4179.2|4167.2|4179.1|4167.1|0
1622796180000|2021-06-04 08:43:00|4178.2|4166.2|4177.6|4165.6|4178.6|4166.6|4177.6|4165.6|9
1622796190000|2021-06-04 08:43:10|4178.2|4166.2|4178.6|4166.6|4178.6|4166.6|4178.1|4166.1|2
1622796200000|2021-06-04 08:43:20|4178.9|4166.9|4179.1|4167.1|4179.1|4167.1|4178.9|4166.9|0
1622796210000|2021-06-04 08:43:30|4178.9|4166.9|4179.7|4167.7|4179.7|4167.7|4178.9|4166.9|0
1622796220000|2021-06-04 08:43:40|4177.6|4165.6|4177.6|4165.6|4177.6|4165.6|4177.6|4165.6|0
1622796230000|2021-06-04 08:43:50|4177.2|4165.2|4177.6|4165.6|4178.2|4166.2|4177.2|4165.2|0
1622796240000|2021-06-04 08:44:00|4177.4|4165.4|4176.2|4164.2|4177.7|4165.7|4176.2|4164.2|12
1622796250000|2021-06-04 08:44:10|4176.1|4164.1|4176.1|4164.1|4176.2|4164.2|4175.9|4163.9|12
1622796260000|2021-06-04 08:44:20|4171.4|4159.4|4164.4|4152.4|4171.4|4159.4|4161.2|4149.2|19
1622796270000|2021-06-04 08:44:30|4167.4|4151.4|4165.3|4153.3|4167.4|4153.6|4163.1|4151.1|1
1622796280000|2021-06-04 08:44:40|4164.1|4152.1|4165.1|4153.1|4165.2|4153.2|4163.6|4151.6|0
1622796290000|2021-06-04 08:44:50|4164.6|4152.6|4160.9|4148.9|4164.6|4152.6|4160.9|4148.9|0
1622796300000|2021-06-04 08:45:00|4160.7|4148.7|4159|4147|4160.7|4148.7|4158.4|4146.4|14
1622796310000|2021-06-04 08:45:10|4159.2|4147.2|4159|4147|4159.4|4147.4|4158.4|4146.4|0
1622796320000|2021-06-04 08:45:20|4159.2|4147.2|4158|4146|4159.2|4147.2|4158|4146|2
1622796330000|2021-06-04 08:45:30|4158.5|4146.5|4161.2|4149.2|4163.5|4151.5|4158.5|4145.2|46
1622796340000|2021-06-04 08:45:40|4161.7|4149.7|4161.5|4149.5|4164.5|4151.2|4161.5|4147.2|0
1622796350000|2021-06-04 08:45:50|4161.4|4149.4|4160.9|4148.9|4161.4|4149.4|4160.7|4148.7|0
1622796360000|2021-06-04 08:46:00|4160.4|4148.4|4160.9|4148.9|4160.9|4148.9|4160|4148|0
1622796370000|2021-06-04 08:46:10|4160.4|4148.4|4160.9|4148.9|4160.9|4148.9|4160.2|4148.2|0
1622796380000|2021-06-04 08:46:20|4161.5|4149.5|4160.9|4148.9|4161.7|4149.7|4159.9|4147.9|5
1622796390000|2021-06-04 08:46:30|4161.1|4149.1|4160.6|4148.6|4161.6|4149.6|4159.4|4147.4|6
1622796400000|2021-06-04 08:46:40|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|0
1622796410000|2021-06-04 08:46:50|4160.1|4148.1|4159.6|4147.6|4160.1|4148.1|4159.6|4147.6|0
1622796430000|2021-06-04 08:47:10|4160.1|4148.1|4160.1|4148.1|4160.1|4148.1|4160.1|4148.1|0
1622796440000|2021-06-04 08:47:20|4160.7|4148.7|4161.2|4149.2|4161.2|4149.2|4160.7|4148.7|0
1622796450000|2021-06-04 08:47:30|4159.9|4147.9|4160.9|4148.9|4160.9|4148.9|4159.9|4147.9|5
1622796460000|2021-06-04 08:47:40|4160.4|4148.4|4160.9|4148.9|4160.9|4148.9|4160.4|4148.4|0
1622796470000|2021-06-04 08:47:50|4161.7|4149.7|4162.8|4150.8|4162.8|4150.8|4161.7|4149.7|10
1622796480000|2021-06-04 08:48:00|4163.1|4151.1|4162.8|4150.8|4163.3|4151.3|4161.9|4149.9|6
1622796490000|2021-06-04 08:48:10|4163.1|4151.1|4164.1|4152.1|4166.8|4154.8|4163.1|4151.1|5
1622796500000|2021-06-04 08:48:20|4163.1|4151.1|4162.3|4150.3|4163.1|4151.1|4161.8|4149.8|0
1622796510000|2021-06-04 08:48:30|4162.9|4150.9|4163.3|4151.3|4163.3|4151.3|4162.3|4150.3|0
1622796520000|2021-06-04 08:48:40|4162.9|4150.9|4162.6|4150.6|4162.9|4150.9|4162.3|4150.3|0
1622796540000|2021-06-04 08:49:00|4162.8|4150.8|4162.8|4150.8|4162.8|4150.8|4162.8|4150.8|0
1622796550000|2021-06-04 08:49:10|4162.3|4150.3|4157.3|4145.3|4162.3|4150.3|4156.3|4144.3|0
1622796560000|2021-06-04 08:49:20|4157.6|4145.6|4157.8|4145.8|4158.1|4146.1|4157.6|4145.6|0
1622796570000|2021-06-04 08:49:30|4158.1|4146.1|4157.2|4145.2|4158.1|4146.1|4156.7|4144.7|0
1622796580000|2021-06-04 08:49:40|4157.1|4145.1|4153.7|4141.7|4157.1|4145.1|4153.4|4141.4|2
1622796590000|2021-06-04 08:49:50|4155.4|4143.4|4154.4|4142.4|4155.5|4143.5|4153.7|4141.7|1
1622796600000|2021-06-04 08:50:00|4154.2|4142.2|4154.5|4142.5|4154.7|4142.7|4153.6|4141.6|7
1622796610000|2021-06-04 08:50:10|4153.9|4141.9|4154|4142|4154.2|4142.2|4153.9|4141.9|0
1622796620000|2021-06-04 08:50:20|4154.2|4142.2|4154.4|4142.4|4154.7|4142.7|4153.2|4141.2|4
1622796630000|2021-06-04 08:50:30|4154|4142|4154.6|4142.6|4154.7|4142.7|4153.2|4141.2|0
1622796640000|2021-06-04 08:50:40|4154.4|4142.4|4152.9|4140.9|4154.4|4142.4|4152.9|4140.9|10
1622796650000|2021-06-04 08:50:50|4153.2|4141.2|4154.4|4142.4|4154.4|4142.4|4153.2|4141.2|10
1622796660000|2021-06-04 08:51:00|4154.5|4142.5|4154|4142|4154.5|4142.5|4154|4142|0
1622796670000|2021-06-04 08:51:10|4154.4|4142.4|4155.2|4143.2|4155.2|4143.2|4154.4|4142.4|0
1622796680000|2021-06-04 08:51:20|4154.9|4142.9|4155.4|4143.4|4155.4|4143.4|4154.7|4142.7|0
1622796690000|2021-06-04 08:51:30|4155.6|4143.6|4157.9|4145.9|4159.6|4147.6|4155.6|4143.6|0
1622796700000|2021-06-04 08:51:40|4157.7|4145.7|4157.7|4145.7|4158.2|4146.2|4157.6|4145.6|0
1622796710000|2021-06-04 08:51:50|4157.6|4145.6|4157.1|4145.1|4157.6|4145.6|4157.1|4145.1|0
1622796720000|2021-06-04 08:52:00|4156.9|4144.9|4156.4|4144.4|4156.9|4144.9|4156.4|4144.4|0
1622796730000|2021-06-04 08:52:10|4156.7|4144.7|4157.8|4145.8|4158.3|4146.3|4156.7|4144.7|2
1622796740000|2021-06-04 08:52:20|4158.4|4146.4|4159.1|4147.1|4159.4|4147.4|4158.4|4146.4|3
1622796750000|2021-06-04 08:52:30|4158.9|4146.9|4157.2|4145.2|4159.4|4147.4|4157.2|4145.2|0
1622796770000|2021-06-04 08:52:50|4158.2|4146.2|4159.1|4147.1|4159.6|4147.6|4158.2|4146.2|0
1622796780000|2021-06-04 08:53:00|4159.6|4147.6|4167.9|4155.9|4167.9|4155.9|4158.9|4146.9|13
1622796790000|2021-06-04 08:53:10|4168.9|4152.9|4164.6|4152.6|4168.9|4153.9|4164.6|4150.6|2
1622796800000|2021-06-04 08:53:20|4165.9|4149.9|4163.1|4151.1|4165.9|4152.1|4163.1|4149.6|0
1622796810000|2021-06-04 08:53:30|4165.4|4149.4|4164.6|4148.6|4165.6|4152.6|4162.9|4148.6|0
1622796820000|2021-06-04 08:53:40|4163.1|4151.1|4163.1|4151.1|4165.4|4151.9|4162.6|4149.4|0
1622796830000|2021-06-04 08:53:50|4163.4|4151.4|4163.6|4151.6|4163.6|4151.6|4163.4|4151.4|0
1622796840000|2021-06-04 08:54:00|4164.1|4152.1|4162.6|4150.6|4164.6|4152.6|4162.6|4150.6|0
1622796850000|2021-06-04 08:54:10|4162.1|4150.1|4162.4|4150.4|4162.4|4150.4|4162.1|4150.1|0
1622796860000|2021-06-04 08:54:20|4162.1|4150.1|4162.4|4150.4|4162.4|4150.4|4162.1|4150.1|0
1622796880000|2021-06-04 08:54:40|4161.9|4149.9|4161.9|4149.9|4161.9|4149.9|4161.9|4149.9|0
1622796890000|2021-06-04 08:54:50|4162.2|4150.2|4162.4|4150.4|4163.4|4151.4|4161.4|4149.4|0
1622796900000|2021-06-04 08:55:00|4161.7|4149.7|4161.4|4149.4|4161.7|4149.7|4161.4|4149.4|0
1622796910000|2021-06-04 08:55:10|4161.1|4149.1|4160.1|4148.1|4161.1|4149.1|4160.1|4148.1|0
1622796920000|2021-06-04 08:55:20|4159.9|4147.9|4158.9|4146.9|4159.9|4147.9|4158.9|4146.9|0
1622796930000|2021-06-04 08:55:30|4158.6|4146.6|4156.4|4144.4|4158.6|4146.6|4156.4|4144.4|0
1622796940000|2021-06-04 08:55:40|4156.9|4144.9|4157.9|4145.9|4158.4|4146.4|4156.9|4144.9|0
1622796950000|2021-06-04 08:55:50|4158.2|4146.2|4159.4|4147.4|4159.4|4147.4|4158.2|4146.2|0
1622796980000|2021-06-04 08:56:20|4161|4149|4162.4|4150.4|4162.6|4150.6|4161|4149|0
1622796990000|2021-06-04 08:56:30|4162.7|4150.7|4163.4|4151.4|4163.9|4151.9|4162.7|4150.7|0
1622797000000|2021-06-04 08:56:40|4162.7|4150.7|4161.9|4149.9|4162.7|4150.7|4161.9|4149.9|0
1622797010000|2021-06-04 08:56:50|4162.4|4150.4|4161.4|4149.4|4162.4|4150.4|4161.4|4149.4|0
1622797020000|2021-06-04 08:57:00|4161.7|4149.7|4161.4|4149.4|4161.7|4149.7|4161.4|4149.4|0
1622797040000|2021-06-04 08:57:20|4161.7|4149.7|4159.1|4147.1|4161.7|4149.7|4159.1|4147.1|0
1622797050000|2021-06-04 08:57:30|4158.7|4146.7|4158.9|4146.9|4158.9|4146.9|4158.6|4146.6|0
1622797060000|2021-06-04 08:57:40|4159.2|4147.2|4161.4|4149.4|4161.4|4149.4|4159.2|4147.2|0
1622797080000|2021-06-04 08:58:00|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|0
1622797090000|2021-06-04 08:58:10|4160.2|4148.2|4159.4|4147.4|4160.2|4148.2|4159.4|4147.4|0
1622797110000|2021-06-04 08:58:30|4159.7|4147.7|4159.9|4147.9|4159.9|4147.9|4159.7|4147.7|0
1622797120000|2021-06-04 08:58:40|4159.4|4147.4|4158.9|4146.9|4159.4|4147.4|4158.9|4146.9|0
1622797130000|2021-06-04 08:58:50|4158.6|4146.6|4158.4|4146.4|4158.9|4146.9|4158.4|4146.4|0
1622797150000|2021-06-04 08:59:10|4158.7|4146.7|4158.9|4146.9|4158.9|4146.9|4158.7|4146.7|0
1622797170000|2021-06-04 08:59:30|4159.4|4147.4|4159.4|4147.4|4159.4|4147.4|4159.4|4147.4|0
1622797210000|2021-06-04 09:00:10|4160.4|4148.4|4163.7|4151.7|4163.7|4151.7|4160.4|4148.4|0
1622797230000|2021-06-04 09:00:30|4163.9|4151.9|4167.2|4155.2|4167.2|4155.2|4163.9|4151.9|0
1622797240000|2021-06-04 09:00:40|4166.6|4154.6|4165.4|4153.4|4166.6|4154.6|4165.4|4153.4|0
1622797250000|2021-06-04 09:00:50|4166.4|4154.4|4166.2|4154.2|4167.2|4155.2|4165.9|4153.9|0
1622797260000|2021-06-04 09:01:00|4165.9|4153.9|4164.4|4152.4|4165.9|4153.9|4164.2|4152.2|0
1622797270000|2021-06-04 09:01:10|4164.7|4152.7|4164.9|4152.9|4165.9|4153.9|4164.7|4152.7|0
1622797280000|2021-06-04 09:01:20|4165.4|4153.4|4165.7|4153.7|4165.7|4153.7|4164.9|4152.9|1
1622797290000|2021-06-04 09:01:30|4165.4|4153.4|4166.7|4154.7|4166.7|4154.7|4165.4|4153.4|1
1622797310000|2021-06-04 09:01:50|4165.7|4153.7|4165.7|4153.7|4165.7|4153.7|4165.7|4153.7|0
1622797320000|2021-06-04 09:02:00|4166|4154|4166.2|4154.2|4166.2|4154.2|4165.7|4153.7|0
1622797330000|2021-06-04 09:02:10|4165.9|4153.9|4163.7|4151.7|4166.4|4153.9|4163.7|4150.4|0
1622797340000|2021-06-04 09:02:20|4164|4152|4159.7|4147.7|4164|4152|4159.7|4147.7|0
1622797350000|2021-06-04 09:02:30|4159.2|4147.2|4155.1|4139.1|4159.2|4147.2|4155.1|4139.1|0
1622797360000|2021-06-04 09:02:40|4155.7|4139.7|4151.2|4135.2|4155.7|4139.7|4147.6|4134.4|1
1622797370000|2021-06-04 09:02:50|4149.5|4137.5|4151.6|4139.6|4151.9|4139.9|4149.5|4137.5|0
1622797380000|2021-06-04 09:03:00|4152.1|4140.1|4151.3|4139.3|4152.1|4140.1|4151.1|4139.1|0
1622797390000|2021-06-04 09:03:10|4150.8|4138.8|4147.1|4135.1|4150.8|4138.8|4147.1|4134.6|0
1622797400000|2021-06-04 09:03:20|4147.4|4135.4|4150.9|4134.9|4150.9|4138.6|4147.4|4133.4|1
1622797410000|2021-06-04 09:03:30|4151.1|4135.1|4151.1|4139.1|4152.6|4139.1|4150.9|4135.1|1
1622797420000|2021-06-04 09:03:40|4150.7|4138.7|4153.1|4141.1|4153.2|4141.2|4150.7|4138.7|0
1622797430000|2021-06-04 09:03:50|4153.4|4141.4|4153.2|4141.2|4155.1|4141.9|4152.4|4138.7|0
1622797440000|2021-06-04 09:04:00|4153.6|4141.6|4158.7|4142.7|4158.7|4142.7|4153.6|4141.6|1
1622797450000|2021-06-04 09:04:10|4157.1|4145.1|4156.6|4144.6|4157.1|4145.1|4156.6|4144.6|0
1622797460000|2021-06-04 09:04:20|4155.9|4143.9|4154.6|4142.6|4156.9|4144.9|4154.6|4142.6|0
1622797470000|2021-06-04 09:04:30|4154.1|4142.1|4153.9|4141.9|4155.9|4143.9|4153.9|4141.9|0
1622797480000|2021-06-04 09:04:40|4153.6|4141.6|4155|4139|4155|4141.7|4152.4|4139|0
1622797490000|2021-06-04 09:04:50|4153.4|4141.4|4154.4|4142.4|4154.4|4142.4|4152.9|4140.9|2
1622797500000|2021-06-04 09:05:00|4154.6|4142.6|4153.9|4141.9|4154.6|4142.6|4153.2|4141.2|0
1622797510000|2021-06-04 09:05:10|4153.6|4141.6|4153.9|4141.9|4153.9|4141.9|4153.4|4141.4|1
1622797520000|2021-06-04 09:05:20|4154.2|4142.2|4150.4|4138.4|4154.4|4142.4|4149.6|4137.6|0
1622797530000|2021-06-04 09:05:30|4149.9|4137.9|4152.2|4140.2|4152.4|4140.4|4149.9|4137.9|0
1622797540000|2021-06-04 09:05:40|4152.7|4140.7|4156.9|4144.9|4156.9|4144.9|4152.2|4140.2|1
1622797550000|2021-06-04 09:05:50|4157.1|4145.1|4155.7|4143.7|4157.1|4145.1|4155.7|4143.7|0
1622797560000|2021-06-04 09:06:00|4155.1|4143.1|4154.4|4142.4|4155.1|4143.1|4154.4|4142.4|0
1622797570000|2021-06-04 09:06:10|4153.9|4141.9|4155.6|4143.6|4155.6|4143.6|4153.9|4141.9|0
1622797580000|2021-06-04 09:06:20|4155.1|4143.1|4155.1|4143.1|4155.1|4143.1|4154.6|4142.6|0
1622797590000|2021-06-04 09:06:30|4154.7|4142.7|4154.9|4142.9|4154.9|4142.9|4154.7|4142.7|0
1622797600000|2021-06-04 09:06:40|4155.4|4143.4|4156.1|4144.1|4156.1|4144.1|4155.4|4143.4|0
1622797610000|2021-06-04 09:06:50|4156.4|4144.4|4155.9|4143.9|4157.6|4145.6|4155.9|4143.9|1
1622797620000|2021-06-04 09:07:00|4156.6|4144.6|4154.4|4142.4|4156.6|4144.6|4154.4|4142.4|0
1622797630000|2021-06-04 09:07:10|4154.7|4142.7|4155.7|4143.7|4155.9|4143.9|4154.7|4142.7|0
1622797640000|2021-06-04 09:07:20|4155.9|4143.9|4155.1|4143.1|4155.9|4143.9|4155.1|4143.1|0
1622797650000|2021-06-04 09:07:30|||||||||1
1622797660000|2021-06-04 09:07:40|4154.7|4142.7|4154.7|4142.7|4154.7|4142.7|4154.7|4142.7|0
1622797670000|2021-06-04 09:07:50|4154.9|4142.9|4154.7|4142.7|4156.1|4144.1|4154.7|4142.7|0
1622797680000|2021-06-04 09:08:00|4154.9|4142.9|4154.9|4142.9|4154.9|4142.9|4154.9|4142.9|0
1622797690000|2021-06-04 09:08:10|4154.7|4142.7|4154.7|4142.7|4154.7|4142.7|4154.7|4142.7|0
1622797720000|2021-06-04 09:08:40|4155.2|4143.2|4155.4|4143.4|4155.4|4143.4|4155.2|4143.2|0
1622797730000|2021-06-04 09:08:50|4155.7|4143.7|4156.1|4144.1|4156.1|4144.1|4155.7|4143.7|0
1622797740000|2021-06-04 09:09:00|4159.7|4147.7|4159.4|4147.4|4160.7|4148.7|4158.2|4146.2|2
1622797750000|2021-06-04 09:09:10|4159.1|4147.1|4159.9|4147.9|4160.4|4148.4|4159.1|4147.1|0
1622797760000|2021-06-04 09:09:20|4160.4|4148.4|4158.6|4146.6|4160.4|4148.4|4158.6|4146.6|1
1622797770000|2021-06-04 09:09:30|4158.4|4146.4|4158.1|4146.1|4158.4|4146.4|4157.6|4145.6|0
1622797800000|2021-06-04 09:10:00|4157.6|4145.6|4158.6|4146.6|4158.6|4146.6|4157.6|4145.6|0
1622797810000|2021-06-04 09:10:10|4158.9|4146.9|4160.1|4148.1|4160.1|4148.1|4158.9|4146.9|0
1622797830000|2021-06-04 09:10:30|4159.9|4147.9|4159.6|4147.6|4160.9|4148.9|4159.4|4147.4|0
1622797840000|2021-06-04 09:10:40|4160.1|4148.1|4161.9|4149.9|4162.2|4150.2|4160.1|4148.1|0
1622797850000|2021-06-04 09:10:50|4162.4|4150.4|4164.2|4152.2|4164.2|4152.2|4162.1|4150.1|0
1622797860000|2021-06-04 09:11:00|4164.4|4152.4|4162.7|4150.7|4164.4|4152.4|4162.6|4150.6|0
1622797870000|2021-06-04 09:11:10|4163.1|4151.1|4164|4152|4164.1|4152.1|4162.6|4150.6|0
1622797880000|2021-06-04 09:11:20|4163.5|4151.5|4161.5|4149.5|4163.9|4151.9|4161.5|4149.5|0
1622797890000|2021-06-04 09:11:30|4162|4150|4162|4150|4162.5|4150.5|4161.4|4149.4|0
1622797900000|2021-06-04 09:11:40|4162.4|4150.4|4161.5|4149.5|4162.4|4150.4|4161.5|4149.5|0
1622797910000|2021-06-04 09:11:50|4161|4149|4161.5|4149.5|4161.5|4149.5|4161|4149|0
1622797920000|2021-06-04 09:12:00|4162|4150|4162|4150|4162|4150|4162|4150|0
1622797930000|2021-06-04 09:12:10|4162.5|4150.5|4163|4151|4163|4151|4162.5|4150.5|0
1622797940000|2021-06-04 09:12:20|4163.4|4151.4|4163|4151|4163.4|4151.4|4163|4151|0
1622797970000|2021-06-04 09:12:50|4163.4|4151.4|4163.5|4151.5|4163.5|4151.5|4163.4|4151.4|0
1622797980000|2021-06-04 09:13:00|4164|4152|4166.9|4154.9|4166.9|4154.9|4164|4152|0
1622797990000|2021-06-04 09:13:10|4167.2|4155.2|4173.5|4161.5|4174.9|4162.9|4166|4154|0
1622798000000|2021-06-04 09:13:20|4173|4161|4172.4|4160.4|4173|4161|4172.4|4160.4|0
1622798010000|2021-06-04 09:13:30|4173|4161|4175.7|4163.7|4175.7|4163.7|4173|4161|0
1622798020000|2021-06-04 09:13:40|4175.9|4163.9|4182.7|4166.7|4182.7|4166.7|4175.7|4163.7|1
1622798030000|2021-06-04 09:13:50|4183.2|4167.2|4184.5|4168.5|4185.2|4168.7|4179.5|4165.2|0
1622798040000|2021-06-04 09:14:00|4185.2|4169.2|4183|4171|4185.9|4171.5|4183|4169.2|0
1622798050000|2021-06-04 09:14:10|4183.5|4171.5|4183|4167|4184.2|4172.2|4182.7|4167|0
1622798060000|2021-06-04 09:14:20|4182|4166|4179.5|4167.5|4182|4168.5|4179.5|4166|0
1622798070000|2021-06-04 09:14:30|4179.2|4167.2|4178.5|4166.5|4179.2|4167.2|4178.5|4166.5|0
1622798080000|2021-06-04 09:14:40|4178.2|4166.2|4178.7|4166.7|4178.7|4166.7|4178.2|4166.2|0
1622798090000|2021-06-04 09:14:50|4178|4166|4176.5|4164.5|4178|4166|4176.5|4164.5|0
1622798100000|2021-06-04 09:15:00|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|0
1622798110000|2021-06-04 09:15:10|4175.7|4163.7|4177.2|4165.2|4177.2|4165.2|4175.4|4163.4|1
1622798120000|2021-06-04 09:15:20|4177.4|4165.4|4177.9|4165.9|4177.9|4165.9|4177.2|4165.2|0
1622798130000|2021-06-04 09:15:30|4178.6|4166.6|4180.2|4168.2|4180.2|4168.2|4178.6|4166.6|2
1622798140000|2021-06-04 09:15:40|4180.7|4168.7|4182|4170|4182|4170|4180.4|4168.4|0
1622798150000|2021-06-04 09:15:50|4182.5|4170.5|4188.7|4176.7|4188.7|4176.7|4182.5|4170.5|0
1622798160000|2021-06-04 09:16:00|4189|4177|4190.5|4178.5|4190.5|4178.5|4189|4177|3
1622798170000|2021-06-04 09:16:10|4189|4177|4188.2|4176.2|4190|4178|4188.2|4176.2|0
1622798180000|2021-06-04 09:16:20|4189.2|4177.2|4189.7|4177.7|4189.7|4177.7|4189.2|4177.2|0
1622798190000|2021-06-04 09:16:30|4189.4|4177.4|4189.9|4177.9|4189.9|4177.9|4189.4|4177.4|0
1622798200000|2021-06-04 09:16:40|4189.4|4177.4|4187.2|4175.2|4189.4|4177.4|4187.2|4175.2|1
1622798210000|2021-06-04 09:16:50|4186.9|4174.9|4186.7|4174.7|4186.9|4174.9|4183.2|4171.2|0
1622798220000|2021-06-04 09:17:00|4186.4|4174.4|4186.2|4174.2|4186.4|4174.4|4186.2|4174.2|0
1622798230000|2021-06-04 09:17:10|4185.8|4173.8|4185.9|4173.9|4186.2|4174.2|4185.8|4173.8|1
1622798240000|2021-06-04 09:17:20|4186.4|4174.4|4187.9|4175.9|4189.4|4176.9|4186.4|4173.4|0
1622798250000|2021-06-04 09:17:30|4188.4|4176.4|4189.9|4177.9|4189.9|4177.9|4188.4|4176.4|0
1622798260000|2021-06-04 09:17:40|4189.4|4177.4|4188.4|4176.4|4189.7|4177.7|4188.4|4176.4|0
1622798270000|2021-06-04 09:17:50|4188.7|4176.7|4185.9|4173.9|4189.4|4177.4|4185.4|4173.4|0
1622798280000|2021-06-04 09:18:00|4185.4|4173.4|4185.5|4173.5|4186|4174|4185.4|4173.4|1
1622798290000|2021-06-04 09:18:10|4185.9|4173.9|4185|4173|4186|4174|4185|4173|0
1622798300000|2021-06-04 09:18:20|4184.7|4172.7|4183.5|4171.5|4185|4173|4183.5|4171.5|0
1622798310000|2021-06-04 09:18:30|4184.5|4172.5|4184|4172|4184.5|4172.5|4183.5|4171.5|0
1622798320000|2021-06-04 09:18:40|4183.5|4171.5|4183.5|4171.5|4183.5|4171.5|4183.5|4171.5|0
1622798330000|2021-06-04 09:18:50|4183.2|4171.2|4181.9|4169.9|4183.2|4171.2|4181|4169|1
1622798340000|2021-06-04 09:19:00|4182|4170|4181.2|4169.2|4182.5|4170.5|4181.2|4169.2|0
1622798360000|2021-06-04 09:19:20|4180.9|4168.9|4180.7|4168.7|4180.9|4168.9|4180.7|4168.7|0
1622798370000|2021-06-04 09:19:30|4179.7|4167.7|4180.7|4168.7|4180.7|4168.7|4179.7|4167.7|0
1622798380000|2021-06-04 09:19:40|4180.4|4168.4|4179.2|4167.2|4180.4|4168.4|4179.2|4167.2|0
1622798410000|2021-06-04 09:20:10|4178.9|4166.9|4177.7|4165.7|4178.9|4166.9|4176.7|4164.7|0
1622798420000|2021-06-04 09:20:20|4177.9|4165.9|4177.7|4165.7|4177.9|4165.9|4177.7|4165.7|0
1622798450000|2021-06-04 09:20:50|4178.4|4166.4|4178.4|4166.4|4179.9|4167.9|4178.4|4166.4|0
1622798460000|2021-06-04 09:21:00|4178.7|4166.7|4178.7|4166.7|4179.2|4167.2|4178.7|4166.7|0
1622798470000|2021-06-04 09:21:10|4177.2|4165.2|4177.7|4165.7|4178.7|4166.7|4177.2|4165.2|0
1622798480000|2021-06-04 09:21:20|4177.2|4165.2|4177.2|4165.2|4177.7|4165.7|4176.2|4164.2|0
1622798490000|2021-06-04 09:21:30|4177.5|4165.5|4180.7|4168.7|4180.7|4168.7|4177.5|4165.5|0
1622798500000|2021-06-04 09:21:40|4181.2|4169.2|4185.2|4173.2|4185.2|4173.2|4181.2|4169.2|0
1622798510000|2021-06-04 09:21:50|4185.4|4173.4|4184.2|4172.2|4185.4|4173.4|4184.2|4172.2|0
1622798530000|2021-06-04 09:22:10|4183.7|4171.7|4183.2|4171.2|4183.7|4171.7|4183.2|4171.2|0
1622798540000|2021-06-04 09:22:20|4182.9|4170.9|4182.7|4170.7|4183|4171|4182.7|4170.7|0
1622798550000|2021-06-04 09:22:30|4183|4171|4182.7|4170.7|4183|4171|4182.7|4170.7|0
1622798560000|2021-06-04 09:22:40|4180.2|4168.2|4181|4169|4181|4169|4180.2|4168.2|0
1622798570000|2021-06-04 09:22:50|4182|4170|4182.5|4170.5|4182.5|4170.5|4181.5|4169.5|0
1622798580000|2021-06-04 09:23:00|4182.2|4170.2|4181|4169|4182.2|4170.2|4181|4169|0
1622798590000|2021-06-04 09:23:10|4181.5|4169.5|4181|4169|4181.5|4169.5|4181|4169|0
1622798600000|2021-06-04 09:23:20|4180.5|4168.5|4183.9|4171.9|4183.9|4171.9|4180.5|4168.5|0
1622798610000|2021-06-04 09:23:30|4183.6|4171.6|4182.9|4170.9|4183.6|4171.6|4182.9|4170.9|0
1622798620000|2021-06-04 09:23:40|4183.4|4171.4|4182.4|4170.4|4183.4|4171.4|4182.4|4170.4|0
1622798630000|2021-06-04 09:23:50|4182.6|4170.6|4182.6|4170.6|4182.6|4170.6|4182.6|4170.6|0
1622798640000|2021-06-04 09:24:00|4182.2|4170.2|4182.2|4170.2|4182.2|4170.2|4182.2|4170.2|0
1622798650000|2021-06-04 09:24:10|4181.5|4169.5|4181.5|4169.5|4182.5|4170.5|4181.5|4169.5|0
1622798670000|2021-06-04 09:24:30|4182.9|4166.9|4179|4167|4182.9|4169|4179|4166.9|0
1622798680000|2021-06-04 09:24:40|4178.7|4166.7|4178|4166|4178.7|4166.7|4178|4166|0
1622798710000|2021-06-04 09:25:10|4177.2|4165.2|4177.5|4165.5|4177.5|4165.5|4177.2|4165.2|0
1622798730000|2021-06-04 09:25:30|4177.9|4165.9|4177.7|4165.7|4178|4166|4177.5|4165.5|1
1622798740000|2021-06-04 09:25:40|4178|4166|4177.2|4165.2|4178|4166|4177.2|4165.2|0
1622798750000|2021-06-04 09:25:50|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|0
1622798760000|2021-06-04 09:26:00|4177.4|4165.4|4177.2|4165.2|4177.4|4165.4|4177.2|4165.2|0
1622798770000|2021-06-04 09:26:10|4176.9|4164.9|4176.7|4164.7|4176.9|4164.9|4176.7|4164.7|0
1622798780000|2021-06-04 09:26:20|4176.4|4164.4|4175.4|4163.4|4176.4|4164.4|4174.7|4162.7|0
1622798790000|2021-06-04 09:26:30|4174.9|4162.9|4177.7|4161.7|4177.9|4164.2|4173.7|4161.7|1
1622798800000|2021-06-04 09:26:40|4176|4164|4177.7|4161.7|4177.7|4164.2|4175.2|4161.7|0
1622798810000|2021-06-04 09:26:50|4174.2|4162.2|4173.9|4161.9|4174.2|4162.2|4173.9|4161.9|0
1622798820000|2021-06-04 09:27:00|4173.7|4161.7|4174.2|4158.2|4174.9|4161.7|4171.9|4158.2|2
1622798830000|2021-06-04 09:27:10|4169.7|4153.7|4172.4|4156.4|4172.4|4156.4|4168.4|4153.7|0
1622798840000|2021-06-04 09:27:20|4172.7|4156.7|4172.7|4156.7|4173.4|4157.4|4172.7|4156.7|0
1622798850000|2021-06-04 09:27:30|4172.9|4156.9|4173.4|4157.4|4173.4|4157.4|4172.9|4156.9|0
1622798860000|2021-06-04 09:27:40|4173.9|4157.9|4173.9|4157.9|4173.9|4157.9|4173.9|4157.9|0
1622798870000|2021-06-04 09:27:50|4174.2|4158.2|4174.9|4158.9|4174.9|4158.9|4174.2|4158.2|0
1622798880000|2021-06-04 09:28:00|4175.7|4159.7|4176.5|4164.5|4177.9|4164.7|4174.4|4159.7|0
1622798890000|2021-06-04 09:28:10|4176.4|4164.4|4174.9|4158.9|4176.9|4164.9|4173.4|4158.9|0
1622798900000|2021-06-04 09:28:20|4175.4|4159.4|4175.9|4159.9|4175.9|4159.9|4175.4|4159.4|0
1622798910000|2021-06-04 09:28:30|4174.9|4162.9|4174.2|4162.2|4175.9|4163.2|4174.2|4159.9|0
1622798920000|2021-06-04 09:28:40|4174.9|4162.9|4175.4|4163.4|4175.4|4163.4|4174.9|4162.9|0
1622798930000|2021-06-04 09:28:50|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|0
1622798940000|2021-06-04 09:29:00|4175.9|4163.9|4175.9|4163.9|4175.9|4163.9|4175.9|4163.9|0
1622798950000|2021-06-04 09:29:10|4176.4|4164.4|4173.4|4161.4|4176.7|4164.7|4173.4|4161.4|0
1622798960000|2021-06-04 09:29:20|4176.7|4160.7|4176.4|4164.4|4177.5|4164.4|4174.4|4159.9|0
1622798970000|2021-06-04 09:29:30|4176.2|4164.2|4181.2|4169.2|4181.2|4169.2|4176.2|4164.2|0
1622798980000|2021-06-04 09:29:40|4180.7|4168.7|4180.9|4168.9|4182.2|4170.2|4180.7|4168.7|0
1622798990000|2021-06-04 09:29:50|4180.7|4168.7|4181.2|4169.2|4181.2|4169.2|4180.2|4168.2|0
1622799000000|2021-06-04 09:30:00|4180.7|4168.7|4180.2|4168.2|4180.7|4168.7|4180.2|4168.2|0
1622799010000|2021-06-04 09:30:10|4180.7|4168.7|4183.7|4171.7|4183.7|4171.7|4179.7|4167.7|0
1622799020000|2021-06-04 09:30:20|4186.7|4170.7|4184.4|4172.4|4186.7|4173.2|4184.4|4170.7|0
1622799030000|2021-06-04 09:30:30|4184|4172|4185.2|4173.2|4185.2|4173.2|4184|4172|0
1622799040000|2021-06-04 09:30:40|4184.9|4172.9|4184.2|4172.2|4184.9|4172.9|4183.9|4171.9|0
1622799050000|2021-06-04 09:30:50|4183.9|4171.9|4177.2|4165.2|4183.9|4171.9|4177.2|4163.5|0
1622799060000|2021-06-04 09:31:00|4177.5|4165.5|4178.5|4166.5|4178.5|4166.5|4177.5|4165.5|0
1622799070000|2021-06-04 09:31:10|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1622799080000|2021-06-04 09:31:20|4176.5|4164.5|4176.7|4164.7|4176.7|4164.7|4176.5|4164.5|0
1622799090000|2021-06-04 09:31:30|4176.5|4164.5|4177.4|4165.4|4177.4|4165.4|4175.7|4163.7|0
1622799100000|2021-06-04 09:31:40|4177.2|4165.2|4180.7|4164.7|4181|4168|4176.2|4164.2|0
1622799110000|2021-06-04 09:31:50|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|0
1622799130000|2021-06-04 09:32:10|4177.2|4165.2|4178.7|4166.7|4178.7|4166.7|4177.2|4165.2|0
1622799140000|2021-06-04 09:32:20|4182.9|4166.9|4182.9|4166.9|4182.9|4166.9|4182.9|4166.9|0
1622799150000|2021-06-04 09:32:30|4182.7|4166.7|4181.2|4169.2|4182.7|4169.2|4181.2|4166.7|0
1622799160000|2021-06-04 09:32:40|4181.5|4169.5|4181.7|4169.7|4181.7|4169.7|4181.5|4169.5|0
1622799180000|2021-06-04 09:33:00|4181.4|4169.4|4181|4169|4181.4|4169.4|4181|4169|0
1622799190000|2021-06-04 09:33:10|4180.7|4168.7|4179.2|4167.2|4180.7|4168.7|4179.2|4167.2|0
1622799200000|2021-06-04 09:33:20|4180|4168|4182.7|4166.7|4182.7|4168|4180|4166.7|0
1622799220000|2021-06-04 09:33:40|4181.2|4169.2|4181|4169|4181.2|4169.2|4180.5|4168.5|0
1622799230000|2021-06-04 09:33:50|4181.5|4169.5|4181.5|4169.5|4181.5|4169.5|4181.5|4169.5|0
1622799250000|2021-06-04 09:34:10|4181.2|4169.2|4180.5|4168.5|4181.2|4169.2|4180.5|4168.5|0
1622799260000|2021-06-04 09:34:20|4180.9|4168.9|4180.5|4168.5|4181|4169|4180.5|4168.5|0
1622799280000|2021-06-04 09:34:40|4181|4169|4181|4169|4181|4169|4181|4169|0
1622799290000|2021-06-04 09:34:50|4180.5|4168.5|4180.5|4168.5|4180.5|4168.5|4180.5|4168.5|0
1622799300000|2021-06-04 09:35:00|4181|4169|4181|4169|4181|4169|4181|4169|0
1622799320000|2021-06-04 09:35:20|4180.7|4168.7|4180.4|4168.4|4180.7|4168.7|4179.5|4167.5|0
1622799330000|2021-06-04 09:35:30|4180.5|4168.5|4184.4|4172.4|4184.4|4172.4|4180.5|4168.5|1
1622799340000|2021-06-04 09:35:40|4183.5|4171.5|4182.9|4170.9|4183.5|4171.5|4182.9|4170.9|0
1622799350000|2021-06-04 09:35:50|4183.5|4171.5|4185.4|4173.4|4185.9|4173.9|4183.5|4171.5|0
1622799360000|2021-06-04 09:36:00|4185.7|4173.7|4185.4|4173.4|4185.7|4173.7|4185.4|4173.4|0
1622799370000|2021-06-04 09:36:10|4185|4173|4185.4|4173.4|4185.4|4173.4|4184.9|4172.9|0
1622799380000|2021-06-04 09:36:20|4185|4173|4186.7|4174.7|4187|4175|4185|4173|1
1622799390000|2021-06-04 09:36:30|4186.5|4174.5|4184.5|4172.5|4187.4|4175.4|4184.5|4172.5|1
1622799400000|2021-06-04 09:36:40|4184.9|4172.9|4184|4172|4185|4173|4184|4172|0
1622799410000|2021-06-04 09:36:50|4182.7|4170.7|4182|4170|4182.7|4170.7|4182|4170|0
1622799420000|2021-06-04 09:37:00|4181.7|4169.7|4181.5|4169.5|4181.7|4169.7|4181.5|4169.5|0
1622799440000|2021-06-04 09:37:20|4181.9|4169.9|4181.4|4169.4|4182|4170|4181.4|4169.4|0
1622799450000|2021-06-04 09:37:30|4181|4169|4177.7|4165.7|4181|4169|4177.7|4165.7|0
1622799460000|2021-06-04 09:37:40|4177.5|4165.5|4175.5|4163.5|4177.5|4165.5|4175.5|4163.5|0
1622799470000|2021-06-04 09:37:50|4175.2|4163.2|4174|4162|4175.2|4163.2|4174|4162|0
1622799480000|2021-06-04 09:38:00|4174.4|4162.4|4178|4166|4178|4166|4174.4|4162.4|0
1622799490000|2021-06-04 09:38:10|4178.4|4166.4|4178.5|4166.5|4178.5|4166.5|4178.2|4166.2|0
1622799500000|2021-06-04 09:38:20|4179.9|4163.9|4180.6|4164.6|4180.6|4167.2|4179|4163.9|0
1622799510000|2021-06-04 09:38:30|4180|4164|4176.7|4164.7|4180.2|4165.7|4176.2|4164|0
1622799520000|2021-06-04 09:38:40|4176.4|4164.4|4176.4|4164.4|4176.4|4164.4|4176.4|4164.4|0
1622799530000|2021-06-04 09:38:50|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|4176.4|4164.4|1
1622799540000|2021-06-04 09:39:00|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|1
1622799560000|2021-06-04 09:39:20|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|4176.4|4164.4|0
1622799570000|2021-06-04 09:39:30|4177.5|4165.5|4177.1|4165.1|4177.5|4165.5|4176.7|4164.7|0
1622799580000|2021-06-04 09:39:40|4177|4165|4177.2|4165.2|4178.2|4166.2|4177|4165|0
1622799590000|2021-06-04 09:39:50|4177.7|4165.7|4179.2|4167.2|4180.7|4168.7|4177.7|4165.7|1
1622799600000|2021-06-04 09:40:00|4180.2|4168.2|4179.7|4167.7|4180.2|4168.2|4179.7|4167.7|0
1622799610000|2021-06-04 09:40:10|4180|4168|4181.2|4169.2|4182.5|4170.5|4180|4168|0
1622799620000|2021-06-04 09:40:20|4180.7|4168.7|4178.8|4166.8|4180.7|4168.7|4176.7|4164.7|0
1622799630000|2021-06-04 09:40:30|4179.2|4167.2|4179.2|4167.2|4179.2|4167.2|4179.2|4167.2|0
1622799640000|2021-06-04 09:40:40|||||||||1
1622799650000|2021-06-04 09:40:50|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|0
1622799660000|2021-06-04 09:41:00|4178.9|4166.9|4179.4|4167.4|4180.7|4168.7|4178.9|4166.9|0
1622799670000|2021-06-04 09:41:10|4179|4167|4178.1|4166.1|4179|4167|4178.1|4166.1|1
1622799680000|2021-06-04 09:41:20|4177.5|4161.5|4176|4164|4178|4165|4175.8|4161.5|1
1622799690000|2021-06-04 09:41:30|4175.7|4163.7|4178.7|4166.7|4178.7|4166.7|4175.7|4163.7|0
1622799700000|2021-06-04 09:41:40|4178.9|4166.9|4184.7|4172.7|4184.7|4172.7|4178.9|4166.9|7
1622799710000|2021-06-04 09:41:50|4184.5|4172.5|4182.2|4170.2|4185.7|4172.7|4182.2|4169.7|0
1622799720000|2021-06-04 09:42:00|4183.9|4167.9|4184.8|4172.8|4185.2|4173.2|4182.2|4167.9|2
1622799730000|2021-06-04 09:42:10|4184.5|4172.5|4186.7|4174.7|4188.6|4175.7|4184.5|4172.5|1
1622799740000|2021-06-04 09:42:20|4185.7|4173.7|4188.7|4176.7|4188.7|4176.7|4183.7|4171.7|0
1622799750000|2021-06-04 09:42:30|4189.8|4177.8|4195|4183|4196.7|4184.7|4189.8|4177.8|4
1622799760000|2021-06-04 09:42:40|4194.3|4182.3|4195.7|4183.7|4195.7|4183.7|4193.5|4181.5|3
1622799770000|2021-06-04 09:42:50|4195.5|4183.5|4189.7|4177.7|4195.5|4183.5|4188.3|4176.3|2
1622799780000|2021-06-04 09:43:00|4189.5|4177.5|4189|4177|4189.8|4177.8|4189|4177|0
1622799790000|2021-06-04 09:43:10|4188.8|4176.8|4188.2|4176.2|4188.8|4176.8|4188.2|4176.2|2
1622799800000|2021-06-04 09:43:20|||||||||1
1622799810000|2021-06-04 09:43:30|4186.9|4174.9|4184.2|4172.2|4186.9|4174.9|4184.2|4172.2|0
1622799820000|2021-06-04 09:43:40|4184|4172|4183|4171|4184|4172|4183|4171|1
1622799830000|2021-06-04 09:43:50|4182|4170|4181.5|4169.5|4182.2|4170.2|4181.5|4169.5|0
1622799840000|2021-06-04 09:44:00|4181.8|4169.8|4181.5|4169.5|4182|4170|4181.5|4169.5|1
1622799850000|2021-06-04 09:44:10|4182|4170|4182|4170|4183.5|4171.5|4182|4170|0
1622799860000|2021-06-04 09:44:20|4182.7|4170.7|4181.8|4169.8|4182.7|4170.7|4181.8|4169.8|1
1622799880000|2021-06-04 09:44:40|4182.2|4170.2|4181.4|4169.4|4182.2|4170.2|4181.4|4169.4|0
1622799890000|2021-06-04 09:44:50|4180.5|4168.5|4179.2|4167.2|4180.5|4168.5|4179.2|4167.2|1
1622799900000|2021-06-04 09:45:00|4179.8|4167.8|4178.1|4166.1|4180|4168|4178.1|4166.1|10
1622799910000|2021-06-04 09:45:10|4177.8|4165.8|4177.5|4165.5|4177.8|4165.8|4177.3|4165.3|2
1622799920000|2021-06-04 09:45:20|4177.6|4165.6|4177.6|4165.6|4177.6|4165.6|4177.6|4165.6|3
1622799930000|2021-06-04 09:45:30|4177.3|4165.3|4178|4166|4178.3|4166.3|4177|4165|5
1622799940000|2021-06-04 09:45:40|4178.3|4166.3|4178.5|4166.5|4178.5|4166.5|4178.3|4166.3|1
1622799950000|2021-06-04 09:45:50|4178.1|4166.1|4177.3|4165.3|4178.1|4166.1|4177.3|4165.3|0
1622799960000|2021-06-04 09:46:00|4177.1|4165.1|4176.6|4164.6|4177.1|4165.1|4176.6|4164.6|0
1622799970000|2021-06-04 09:46:10|4176.3|4164.3|4175.6|4163.6|4176.8|4164.8|4175.6|4163.6|4
1622799980000|2021-06-04 09:46:20|4176|4164|4176|4164|4176.1|4164.1|4174.8|4162.8|2
1622799990000|2021-06-04 09:46:30|4175.9|4163.9|4175.4|4163.4|4175.9|4163.9|4175.4|4163.4|0
1622800000000|2021-06-04 09:46:40|4175.8|4163.8|4176.8|4164.8|4177|4165|4175.8|4163.8|3
1622800010000|2021-06-04 09:46:50|4177.5|4165.5|4178.5|4166.5|4178.7|4166.7|4177.3|4165.3|2
1622800020000|2021-06-04 09:47:00|4177.5|4165.5|4177.5|4165.5|4178|4166|4176.8|4164.8|0
1622800030000|2021-06-04 09:47:10|4175.4|4163.4|4175.8|4163.8|4176.9|4164.9|4175.4|4163.4|0
1622800040000|2021-06-04 09:47:20|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|2
1622800050000|2021-06-04 09:47:30|4176|4164|4175.5|4163.5|4176.2|4164.2|4174.8|4162.8|2
1622800060000|2021-06-04 09:47:40|4176|4164|4180|4164|4180|4164|4176|4163.8|3
1622800070000|2021-06-04 09:47:50|4178.3|4166.3|4178.5|4166.5|4178.5|4166.5|4178.3|4166.3|1
1622800080000|2021-06-04 09:48:00|4180.1|4164.1|4178.6|4166.6|4180.1|4166.6|4178.6|4164.1|3
1622800090000|2021-06-04 09:48:10|4181|4165|4178.2|4166.2|4181.1|4166.8|4178.2|4165|0
1622800100000|2021-06-04 09:48:20|4177.8|4165.8|4178.8|4166.8|4178.8|4166.8|4177.8|4165.8|0
1622800110000|2021-06-04 09:48:30|4179|4167|4178.2|4166.2|4179|4167|4177.7|4165.7|0
1622800120000|2021-06-04 09:48:40|4177.8|4165.8|4178.2|4166.2|4178.2|4166.2|4176.5|4164.5|1
1622800130000|2021-06-04 09:48:50|4177.5|4165.5|4176.8|4164.8|4177.5|4165.5|4176.5|4164.5|0
1622800140000|2021-06-04 09:49:00|4177|4165|4177.3|4165.3|4177.3|4165.3|4177|4165|0
1622800150000|2021-06-04 09:49:10|4177.8|4165.8|4177.7|4165.7|4178|4166|4177.7|4165.7|0
1622800160000|2021-06-04 09:49:20|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|0
1622800170000|2021-06-04 09:49:30|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|4177.2|4165.2|0
1622800180000|2021-06-04 09:49:40|||||||||1
1622800200000|2021-06-04 09:50:00|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|4177.7|4165.7|0
1622800210000|2021-06-04 09:50:10|4177.5|4165.5|4177.7|4165.7|4177.7|4165.7|4177.5|4165.5|0
1622800220000|2021-06-04 09:50:20|4177.5|4165.5|4179|4167|4179.5|4167.5|4177.5|4165.5|0
1622800230000|2021-06-04 09:50:30|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|4178.8|4166.8|0
1622800240000|2021-06-04 09:50:40|4179.6|4167.6|4179.8|4167.8|4179.8|4167.8|4179.6|4167.6|0
1622800250000|2021-06-04 09:50:50|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|4178.8|4166.8|1
1622800260000|2021-06-04 09:51:00|4179|4167|4178.8|4166.8|4179|4167|4178.8|4166.8|1
1622800280000|2021-06-04 09:51:20|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|1
1622800290000|2021-06-04 09:51:30|4179.6|4167.6|4179.8|4167.8|4179.8|4167.8|4179.6|4167.6|0
1622800310000|2021-06-04 09:51:50|4179.3|4167.3|4179|4167|4179.3|4167.3|4179|4167|1
1622800320000|2021-06-04 09:52:00|4177.8|4165.8|4178.1|4166.1|4178.1|4166.1|4177.8|4165.8|0
1622800330000|2021-06-04 09:52:10|4178.5|4166.5|4178.5|4166.5|4178.7|4166.7|4178.5|4166.5|0
1622800340000|2021-06-04 09:52:20|4178.3|4166.3|4177.8|4165.8|4178.3|4166.3|4177.8|4165.8|0
1622800350000|2021-06-04 09:52:30|4178.1|4166.1|4177.8|4165.8|4178.1|4166.1|4177.8|4165.8|0
1622800370000|2021-06-04 09:52:50|4178.5|4166.5|4179.3|4167.3|4179.3|4167.3|4178.5|4166.5|0
1622800380000|2021-06-04 09:53:00|4179.5|4167.5|4180|4168|4180|4168|4178.8|4166.8|0
1622800390000|2021-06-04 09:53:10|4179.8|4167.8|4180|4168|4180.1|4168.1|4179.8|4167.8|0
1622800400000|2021-06-04 09:53:20|4181.3|4169.3|4182.5|4170.5|4182.5|4170.5|4181.3|4169.3|2
1622800410000|2021-06-04 09:53:30|4182.2|4170.2|4183.5|4171.5|4183.5|4171.5|4182|4170|3
1622800420000|2021-06-04 09:53:40|4183.3|4171.3|4185.2|4173.2|4185.2|4173.2|4183.2|4171.2|0
1622800430000|2021-06-04 09:53:50|4185.7|4173.7|4186.5|4174.5|4186.5|4174.5|4185.7|4173.7|0
1622800440000|2021-06-04 09:54:00|4186.2|4174.2|4187|4175|4187|4175|4185.5|4173.5|0
1622800450000|2021-06-04 09:54:10|4188|4176|4187.5|4175.5|4188|4176|4187.5|4175.5|0
1622800460000|2021-06-04 09:54:20|4188|4176|4191.3|4179.3|4191.3|4179.3|4188|4176|0
1622800470000|2021-06-04 09:54:30|4190.7|4178.7|4190.8|4178.8|4191.8|4178.8|4188.8|4175.8|0
1622800480000|2021-06-04 09:54:40|4190.3|4178.3|4190.3|4178.3|4190.8|4178.8|4190.3|4178.3|0
1622800490000|2021-06-04 09:54:50|4191|4179|4189.8|4177.8|4191.3|4179.3|4189|4177|0
1622800500000|2021-06-04 09:55:00|4190.2|4178.2|4190.2|4178.2|4190.7|4178.7|4189.8|4177.8|0
1622800510000|2021-06-04 09:55:10|4189.9|4177.9|4189.2|4177.2|4189.9|4177.9|4189.2|4177.2|0
1622800530000|2021-06-04 09:55:30|4189.5|4177.5|4189.5|4177.5|4191|4179|4189.5|4177.5|2
1622800540000|2021-06-04 09:55:40|4190|4178|4191.5|4179.5|4191.5|4179.5|4190|4178|0
1622800550000|2021-06-04 09:55:50|4192|4180|4189.5|4177.5|4192|4180|4189.5|4177.5|0
1622800560000|2021-06-04 09:56:00|4190.2|4178.2|4190|4178|4190.2|4178.2|4189.5|4177.5|0
1622800570000|2021-06-04 09:56:10|4189.5|4177.5|4192.2|4180.2|4192.2|4180.2|4189.5|4177.5|2
1622800580000|2021-06-04 09:56:20|4191.5|4179.5|4189.8|4177.8|4191.5|4179.5|4189.8|4177.8|0
1622800590000|2021-06-04 09:56:30|4189.5|4177.5|4189.8|4177.8|4189.8|4177.8|4189.5|4177.5|0
1622800600000|2021-06-04 09:56:40|4189.3|4177.3|4187.8|4175.8|4189.3|4177.3|4187.8|4175.8|0
1622800610000|2021-06-04 09:56:50|4187.5|4175.5|4185.7|4173.7|4187.5|4175.5|4185.7|4173.7|0
1622800620000|2021-06-04 09:57:00|4186.8|4174.8|4186.2|4174.2|4186.8|4174.8|4186.2|4174.2|0
1622800630000|2021-06-04 09:57:10|4186.3|4174.3|4186.2|4174.2|4186.3|4174.3|4186.2|4174.2|0
1622800640000|2021-06-04 09:57:20|4185.8|4173.8|4185.7|4173.7|4185.8|4173.8|4185.7|4173.7|0
1622800650000|2021-06-04 09:57:30|4185.8|4173.8|4185.8|4173.8|4186.6|4174.6|4185.8|4173.8|4
1622800660000|2021-06-04 09:57:40|4186|4174|4186|4174|4186|4174|4186|4174|0
1622800670000|2021-06-04 09:57:50|4186.6|4174.6|4186|4174|4186.7|4174.7|4186|4174|0
1622800690000|2021-06-04 09:58:10|4186.3|4174.3|4186.3|4174.3|4186.5|4174.5|4186.2|4174.2|0
1622800700000|2021-06-04 09:58:20|4186.2|4174.2|4186.3|4174.3|4186.3|4174.3|4186|4174|0
1622800710000|2021-06-04 09:58:30|4186|4174|4185.3|4173.3|4186|4174|4185|4173|2
1622800720000|2021-06-04 09:58:40|4184.8|4172.8|4185|4173|4185.6|4173.6|4184.5|4172.5|2
1622800730000|2021-06-04 09:58:50|4185.3|4173.3|4185.3|4173.3|4185.3|4173.3|4184.1|4172.1|1
1622800740000|2021-06-04 09:59:00|4184.6|4172.6|4184.8|4172.8|4184.8|4172.8|4184.1|4172.1|50
1622800750000|2021-06-04 09:59:10|4185.1|4173.1|4184.8|4172.8|4185.1|4173.1|4184.1|4172.1|22
1622800760000|2021-06-04 09:59:20|4184.6|4172.6|4184.1|4172.1|4184.6|4172.6|4183.4|4171.4|23
1622800770000|2021-06-04 09:59:30|4183.9|4171.9|4181.1|4169.1|4183.9|4171.9|4181.1|4169.1|9
1622800780000|2021-06-04 09:59:40|4177.4|4165.4|4175.4|4163.4|4181.3|4167.9|4175.4|4163.4|36
1622800790000|2021-06-04 09:59:50|4175.8|4163.8|4183.7|4163.7|4184.1|4167.6|4174.4|4162.4|8
1623033000000|2021-06-07 02:30:00|3806.6|3786.6|3806.6|3786.6|3806.6|3786.6|3806.6|3786.6|0
1623033400000|2021-06-07 02:36:40|3806.7|3786.7|3806.7|3786.7|3806.7|3786.7|3806.7|3786.7|0
1623033820000|2021-06-07 02:43:40|3806.8|3786.8|3806.8|3786.8|3806.8|3786.8|3806.8|3786.8|0
1623034240000|2021-06-07 02:50:40|3806.9|3786.9|3806.9|3786.9|3806.9|3786.9|3806.9|3786.9|0
1623034660000|2021-06-07 02:57:40|3807|3787|3807|3787|3807|3787|3807|3787|0
1623119400000|2021-06-08 02:30:00|4106.8|4094.8|4106.8|4094.8|4106.8|4094.8|4105.8|4093.8|0
1623119410000|2021-06-08 02:30:10|4107.1|4095.1|4105.1|4093.1|4107.8|4095.8|4105.1|4093.1|2
1623119420000|2021-06-08 02:30:20|4104.8|4092.8|4108.1|4096.1|4108.3|4096.3|4104.8|4092.8|0
1623119430000|2021-06-08 02:30:30|4107.6|4095.6|4107.1|4095.1|4107.6|4095.6|4106.6|4094.6|3
1623119440000|2021-06-08 02:30:40|4107.3|4095.3|4107.8|4095.8|4108.1|4096.1|4107.3|4095.3|2
1623119450000|2021-06-08 02:30:50|4107.3|4095.3|4108.6|4096.6|4108.8|4096.8|4106.8|4094.8|0
1623119460000|2021-06-08 02:31:00|4108.8|4096.8|4105.8|4093.8|4108.8|4096.8|4105.8|4093.8|0
1623119470000|2021-06-08 02:31:10|4107.8|4095.8|4103.1|4091.1|4108.1|4096.1|4103.1|4091.1|2
1623119480000|2021-06-08 02:31:20|4102.8|4090.8|4101.3|4089.3|4103.3|4091.3|4101.3|4089.3|8
1623119490000|2021-06-08 02:31:30|4101.6|4089.6|4101.5|4089.5|4102.1|4090.1|4101.1|4089.1|0
1623119500000|2021-06-08 02:31:40|4101.3|4089.3|4099.6|4087.6|4101.3|4089.3|4099.3|4087.3|3
1623119510000|2021-06-08 02:31:50|4100.3|4088.3|4099|4087|4100.3|4088.3|4098|4086|6
1623119520000|2021-06-08 02:32:00|4098.6|4086.6|4099.8|4087.8|4100.8|4088.8|4098.3|4086.3|0
1623119530000|2021-06-08 02:32:10|4099.3|4087.3|4100|4088|4100.8|4088.8|4099.3|4087.3|1
1623119540000|2021-06-08 02:32:20|4100.3|4088.3|4099.3|4087.3|4100.8|4088.8|4098.8|4086.8|3
1623119550000|2021-06-08 02:32:30|4099|4087|4098.8|4086.8|4099|4087|4098.6|4086.6|0
1623119560000|2021-06-08 02:32:40|4099|4087|4099|4087|4099|4087|4099|4087|0
1623119570000|2021-06-08 02:32:50|4100|4088|4099.8|4087.8|4100.3|4088.3|4099.5|4087.5|4
1623119580000|2021-06-08 02:33:00|4100.1|4088.1|4099|4087|4102.3|4090.3|4098.3|4086.3|1
1623119590000|2021-06-08 02:33:10|4098.8|4086.8|4097.5|4085.5|4099|4087|4097.5|4085.5|0
1623119600000|2021-06-08 02:33:20|4097.8|4085.8|4097.2|4085.2|4098|4086|4097|4085|11
1623119610000|2021-06-08 02:33:30|4096.5|4084.5|4097.2|4085.2|4097.2|4085.2|4096.5|4084.5|0
1623119620000|2021-06-08 02:33:40|4097|4085|4096.8|4084.8|4097|4085|4096|4084|1
1623119630000|2021-06-08 02:33:50|4097|4085|4096.5|4084.5|4097|4085|4096.3|4084.3|0
1623119640000|2021-06-08 02:34:00|4096|4084|4096.8|4084.8|4096.8|4084.8|4096|4084|0
1623119650000|2021-06-08 02:34:10|4097|4085|4097|4085|4097.5|4085.5|4096.7|4084.7|0
1623119660000|2021-06-08 02:34:20|4096.5|4084.5|4096.7|4084.7|4097|4085|4096.5|4084.5|0
1623119670000|2021-06-08 02:34:30|4096.5|4084.5|4098.2|4086.2|4098.2|4086.2|4096.5|4084.5|0
1623119680000|2021-06-08 02:34:40|4097.7|4085.7|4098.7|4086.7|4098.7|4086.7|4096.5|4084.5|1
1623119690000|2021-06-08 02:34:50|4099|4087|4099.4|4087.4|4099.4|4087.4|4099|4087|4
1623119700000|2021-06-08 02:35:00|4100.2|4088.2|4099.2|4087.2|4100.5|4088.5|4098.5|4086.5|7
1623119710000|2021-06-08 02:35:10|4099.5|4087.5|4099.5|4087.5|4099.5|4087.5|4099.2|4087.2|0
1623119720000|2021-06-08 02:35:20|4098.8|4086.8|4098.4|4086.4|4099.5|4087.5|4097.7|4085.7|2
1623119730000|2021-06-08 02:35:30|4097.4|4085.4|4097|4085|4097.4|4085.4|4097|4085|0
1623119740000|2021-06-08 02:35:40|4097.2|4085.2|4096|4084|4097.4|4085.4|4096|4084|1
1623119750000|2021-06-08 02:35:50|4096.3|4084.3|4096.2|4084.2|4097|4085|4096.2|4084.2|0
1623119760000|2021-06-08 02:36:00|4096|4084|4094|4082|4096|4084|4093.5|4081.5|11
1623119770000|2021-06-08 02:36:10|4094.2|4082.2|4093.8|4081.8|4094.2|4082.2|4093.5|4081.5|0
1623119780000|2021-06-08 02:36:20|4094.2|4082.2|4094|4082|4094.2|4082.2|4093.5|4081.5|0
1623119790000|2021-06-08 02:36:30|4093.7|4081.7|4095|4083|4095|4083|4093.2|4081.2|0
1623119800000|2021-06-08 02:36:40|4095.2|4083.2|4095|4083|4095.4|4083.4|4093.8|4081.8|8
1623119810000|2021-06-08 02:36:50|4097|4085|4096.7|4084.7|4098.7|4086.7|4095.4|4081.8|7
1623119820000|2021-06-08 02:37:00|4095.7|4083.7|4093.2|4081.2|4095.7|4083.7|4093.2|4081.2|0
1623119830000|2021-06-08 02:37:10|4093.7|4081.7|4090.7|4078.7|4093.7|4081.7|4089.5|4077.5|0
1623119840000|2021-06-08 02:37:20|4090|4078|4087.7|4075.7|4090|4078|4086.6|4074.6|2
1623119850000|2021-06-08 02:37:30|4088.2|4076.2|4089|4077|4089|4077|4087.2|4075.2|4
1623119860000|2021-06-08 02:37:40|4088.7|4076.7|4086|4074|4088.7|4076.7|4086|4074|0
1623119870000|2021-06-08 02:37:50|4086.2|4074.2|4087.5|4075.5|4087.5|4075.5|4086.2|4074.2|0
1623119880000|2021-06-08 02:38:00|4087|4075|4087.5|4075.5|4087.5|4075.5|4087|4075|0
1623119890000|2021-06-08 02:38:10|4087.7|4075.7|4087.5|4075.5|4088|4076|4087.5|4075.5|0
1623119900000|2021-06-08 02:38:20|4087.2|4075.2|4087|4075|4087.2|4075.2|4087|4075|0
1623119910000|2021-06-08 02:38:30|4087.5|4075.5|4084.5|4072.5|4087.5|4075.5|4084.5|4072.5|0
1623119920000|2021-06-08 02:38:40|4085.2|4073.2|4084.5|4072.5|4085.2|4073.2|4084.5|4072.5|0
1623119930000|2021-06-08 02:38:50|4084.7|4072.7|4086|4074|4086|4074|4084.7|4072.7|0
1623119940000|2021-06-08 02:39:00|4085.7|4073.7|4086|4074|4086.2|4074.2|4084.5|4072.5|0
1623119950000|2021-06-08 02:39:10|4086.2|4074.2|4087.7|4075.7|4087.7|4075.7|4086.2|4074.2|0
1623119960000|2021-06-08 02:39:20|4088.2|4076.2|4089|4077|4089|4077|4088.2|4076.2|0
1623119970000|2021-06-08 02:39:30|4088.4|4076.4|4088.7|4076.7|4088.7|4076.7|4088.2|4076.2|0
1623119980000|2021-06-08 02:39:40|4088.5|4076.5|4089|4077|4089|4077|4088.5|4076.5|2
1623119990000|2021-06-08 02:39:50|4088.5|4076.5|4088.7|4076.7|4088.7|4076.7|4088.5|4076.5|6
1623120000000|2021-06-08 02:40:00|4089|4077|4087.2|4075.2|4089|4077|4087.2|4075.2|2
1623120010000|2021-06-08 02:40:10|4087.5|4075.5|4089.5|4077.5|4089.5|4077.5|4086.7|4074.7|0
1623120020000|2021-06-08 02:40:20|4089.2|4077.2|4089.5|4077.5|4089.5|4077.5|4089.2|4077.2|0
1623120030000|2021-06-08 02:40:30|4089.7|4077.7|4090|4078|4090|4078|4089.7|4077.7|0
1623120040000|2021-06-08 02:40:40|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|0
1623120050000|2021-06-08 02:40:50|4090.4|4078.4|4091|4079|4091|4079|4090.2|4078.2|5
1623120060000|2021-06-08 02:41:00|4092|4080|4095.7|4083.7|4095.7|4083.7|4091.2|4079.2|10
1623120070000|2021-06-08 02:41:10|4095.5|4083.5|4096.7|4084.7|4097|4085|4094.7|4082.7|0
1623120080000|2021-06-08 02:41:20|4097.2|4085.2|4100.7|4088.7|4100.7|4088.7|4097.2|4085.2|5
1623120090000|2021-06-08 02:41:30|4101|4089|4100.2|4088.2|4101.2|4089.2|4100.2|4088.2|0
1623120100000|2021-06-08 02:41:40|4099.7|4087.7|4098.7|4086.7|4101.2|4089.2|4098.7|4086.7|0
1623120110000|2021-06-08 02:41:50|4098.2|4086.2|4100|4088|4100|4088|4098.2|4086.2|5
1623120120000|2021-06-08 02:42:00|4100.2|4088.2|4099.7|4087.7|4101.2|4089.2|4099.7|4087.7|0
1623120130000|2021-06-08 02:42:10|4099|4087|4098.7|4086.7|4099|4087|4097.7|4085.7|1
1623120140000|2021-06-08 02:42:20|4099.2|4087.2|4096.4|4084.4|4099.2|4087.2|4096.2|4084.2|0
1623120150000|2021-06-08 02:42:30|4096.2|4084.2|4093.9|4081.9|4096.2|4084.2|4093.7|4081.7|2
1623120160000|2021-06-08 02:42:40|4094.4|4082.4|4090.4|4078.4|4094.4|4082.4|4089.9|4077.9|3
1623120170000|2021-06-08 02:42:50|4090.2|4078.2|4093.9|4081.9|4093.9|4081.9|4089.9|4077.9|0
1623120180000|2021-06-08 02:43:00|4093.7|4081.7|4092.4|4080.4|4093.7|4081.7|4091.9|4079.9|0
1623120190000|2021-06-08 02:43:10|4091.9|4079.9|4092.4|4080.4|4093.5|4081.5|4091.9|4079.9|1
1623120200000|2021-06-08 02:43:20|4091.9|4079.9|4090.4|4078.4|4092.4|4080.4|4090.4|4078.4|1
1623120210000|2021-06-08 02:43:30|4090.9|4078.9|4089.9|4077.9|4090.9|4078.9|4089.9|4077.9|3
1623120220000|2021-06-08 02:43:40|4090.5|4078.5|4088.9|4076.9|4090.7|4078.7|4088.9|4076.9|0
1623120230000|2021-06-08 02:43:50|4088.2|4076.2|4087.2|4075.2|4088.2|4076.2|4086.2|4074.2|0
1623120240000|2021-06-08 02:44:00|4086.7|4074.7|4088.9|4076.9|4088.9|4076.9|4085.7|4073.7|0
1623120250000|2021-06-08 02:44:10|4088.7|4076.7|4090.7|4078.7|4090.7|4078.7|4088.7|4076.7|0
1623120260000|2021-06-08 02:44:20|4090.4|4078.4|4089.4|4077.4|4090.4|4078.4|4089.2|4077.2|0
1623120270000|2021-06-08 02:44:30|4089.7|4077.7|4089.5|4077.5|4089.9|4077.9|4089.2|4077.2|9
1623120280000|2021-06-08 02:44:40|4089.2|4077.2|4089|4077|4089.5|4077.5|4088.5|4076.5|8
1623120290000|2021-06-08 02:44:50|4089.2|4077.2|4089.5|4077.5|4090|4078|4089|4077|0
1623120300000|2021-06-08 02:45:00|4090|4078|4091|4079|4091|4079|4090|4078|6
1623120310000|2021-06-08 02:45:10|4090.5|4078.5|4091.5|4079.5|4091.7|4079.7|4090.5|4078.5|0
1623120320000|2021-06-08 02:45:20|4091|4079|4091.5|4079.5|4092|4080|4091|4079|2
1623120330000|2021-06-08 02:45:30|4091|4079|4091|4079|4091|4079|4091|4079|0
1623120340000|2021-06-08 02:45:40|4091.7|4079.7|4091|4079|4091.7|4079.7|4091|4079|0
1623120350000|2021-06-08 02:45:50|4090.7|4078.7|4092|4080|4092|4080|4090.7|4078.7|0
1623120360000|2021-06-08 02:46:00|4091.5|4079.5|4090.7|4078.7|4091.5|4079.5|4090.7|4078.7|0
1623120370000|2021-06-08 02:46:10|4091.5|4079.5|4091.2|4079.2|4091.5|4079.5|4091.2|4079.2|0
1623120380000|2021-06-08 02:46:20|4091.5|4079.5|4093.5|4081.5|4094.2|4082.2|4091.5|4079.5|9
1623120390000|2021-06-08 02:46:30|4093.7|4081.7|4094.2|4082.2|4094.7|4082.7|4093.7|4081.7|0
1623120400000|2021-06-08 02:46:40|4093.7|4081.7|4093.7|4081.7|4093.7|4081.7|4093.7|4081.7|1
1623120410000|2021-06-08 02:46:50|4093.5|4081.5|4089.2|4077.2|4093.7|4081.7|4089.2|4077.2|3
1623120420000|2021-06-08 02:47:00|4088|4076|4088.5|4076.5|4090|4078|4088|4076|6
1623120430000|2021-06-08 02:47:10|4088|4076|4090.6|4078.6|4090.6|4078.6|4087.5|4075.5|7
1623120440000|2021-06-08 02:47:20|4090.8|4078.8|4090.6|4078.6|4091.1|4079.1|4090.6|4078.6|0
1623120450000|2021-06-08 02:47:30|4091.1|4079.1|4091.6|4079.6|4091.6|4079.6|4090.6|4078.6|0
1623120460000|2021-06-08 02:47:40|4091.3|4079.3|4091.1|4079.1|4091.6|4079.6|4090.6|4078.6|0
1623120470000|2021-06-08 02:47:50|4091.8|4079.8|4089.8|4077.8|4092.3|4080.3|4089.8|4077.8|0
1623120480000|2021-06-08 02:48:00|4089.5|4077.5|4088.5|4076.5|4089.5|4077.5|4088.5|4076.5|0
1623120490000|2021-06-08 02:48:10|4089|4077|4088.3|4076.3|4089|4077|4088.3|4076.3|0
1623120500000|2021-06-08 02:48:20|4087.8|4075.8|4087.1|4075.1|4087.8|4075.8|4087.1|4075.1|0
1623120510000|2021-06-08 02:48:30|4085.8|4073.8|4086.8|4074.8|4087.1|4074.8|4081.5|4069.5|19
1623120520000|2021-06-08 02:48:40|4086.2|4074.2|4087.5|4075.5|4087.5|4075.5|4086|4074|0
1623120530000|2021-06-08 02:48:50|4087|4075|4089.7|4077.7|4090.8|4077.7|4087|4074.8|0
1623120540000|2021-06-08 02:49:00|4089.2|4077.2|4092.5|4080.5|4092.5|4080.5|4089.2|4077.2|0
1623120550000|2021-06-08 02:49:10|4093|4081|4094.5|4082.5|4095|4083|4092.5|4080.5|7
1623120560000|2021-06-08 02:49:20|4094.7|4082.7|4093.3|4081.3|4095.7|4083.7|4093|4081|3
1623120570000|2021-06-08 02:49:30|4093.5|4081.5|4093.7|4081.7|4094.5|4082.5|4093|4081|0
1623120580000|2021-06-08 02:49:40|4093.5|4081.5|4093.5|4081.5|4094.3|4082.3|4093.5|4081.5|1
1623120590000|2021-06-08 02:49:50|4093|4081|4093.3|4081.3|4093.5|4081.5|4092.5|4080.5|12
1623120600000|2021-06-08 02:50:00|4094|4082|4092.5|4080.5|4094.5|4082.5|4092.5|4080.5|0
1623120610000|2021-06-08 02:50:10|4092.8|4080.8|4092.4|4080.4|4094|4082|4091.2|4079.2|19
1623120620000|2021-06-08 02:50:20|4091.7|4079.7|4094|4082|4094|4082|4091.7|4079.7|1
1623120630000|2021-06-08 02:50:30|4094.5|4082.5|4094.7|4082.7|4094.7|4082.7|4094.5|4082.5|0
1623120640000|2021-06-08 02:50:40|4095.7|4083.7|4097.5|4085.5|4097.5|4085.5|4095.7|4083.7|0
1623120650000|2021-06-08 02:50:50|4096.9|4084.9|4098.7|4086.7|4098.7|4086.7|4096.5|4084.5|11
1623120660000|2021-06-08 02:51:00|4096.9|4084.9|4099.2|4087.2|4099.2|4087.2|4096.9|4084.9|17
1623120670000|2021-06-08 02:51:10|4099.4|4087.4|4098.4|4086.4|4099.4|4087.4|4098.4|4086.4|0
1623120680000|2021-06-08 02:51:20|4098.7|4086.7|4098.7|4086.7|4098.7|4086.7|4098.7|4086.7|0
1623120690000|2021-06-08 02:51:30|4098.4|4086.4|4098.4|4086.4|4099.2|4087.2|4097.9|4085.9|0
1623120700000|2021-06-08 02:51:40|4098.7|4086.7|4098.7|4086.7|4098.9|4086.9|4098.7|4086.7|10
1623120710000|2021-06-08 02:51:50|4097.4|4085.4|4097.1|4085.1|4097.4|4085.4|4097.1|4085.1|2
1623120720000|2021-06-08 02:52:00|4097.4|4085.4|4097.7|4085.7|4097.7|4085.7|4097.4|4085.4|8
1623120730000|2021-06-08 02:52:10|4097.4|4085.4|4097.4|4085.4|4097.4|4085.4|4097.4|4085.4|0
1623120740000|2021-06-08 02:52:20|4097.7|4085.7|4097.7|4085.7|4097.7|4085.7|4097.7|4085.7|0
1623120760000|2021-06-08 02:52:40|4097.9|4085.9|4097.7|4085.7|4097.9|4085.9|4097.7|4085.7|0
1623120770000|2021-06-08 02:52:50|4097.9|4085.9|4097.9|4085.9|4097.9|4085.9|4097.9|4085.9|0
1623120780000|2021-06-08 02:53:00|4097.7|4085.7|4097.9|4085.9|4097.9|4085.9|4097.7|4085.7|0
1623120790000|2021-06-08 02:53:10|4098.2|4086.2|4099.2|4087.2|4099.2|4087.2|4098.2|4086.2|0
1623120800000|2021-06-08 02:53:20|4099.7|4087.7|4100.4|4088.4|4100.4|4088.4|4099.7|4087.7|0
1623120810000|2021-06-08 02:53:30|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|10
1623120820000|2021-06-08 02:53:40|4102.1|4090.1|4101.7|4089.7|4102.4|4090.4|4101.4|4089.4|0
1623120830000|2021-06-08 02:53:50|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|0
1623120840000|2021-06-08 02:54:00|4102.5|4090.5|4102.5|4090.5|4102.5|4090.5|4102.5|4090.5|16
1623120850000|2021-06-08 02:54:10|||||||||12
1623120890000|2021-06-08 02:54:50|4102.7|4090.7|4103|4091|4103.2|4091.2|4102.7|4090.7|0
1623120900000|2021-06-08 02:55:00|4103.2|4091.2|4102.5|4090.5|4103.2|4091.2|4102.5|4090.5|5
1623120910000|2021-06-08 02:55:10|4103.2|4091.2|4103.2|4091.2|4103.7|4091.7|4103.2|4091.2|0
1623120920000|2021-06-08 02:55:20|4103.4|4091.4|4103.2|4091.2|4103.4|4091.4|4103.2|4091.2|0
1623120960000|2021-06-08 02:56:00|4102.5|4090.5|4102.5|4090.5|4102.5|4090.5|4102.5|4090.5|3
1623120980000|2021-06-08 02:56:20|4102.7|4090.7|4102.7|4090.7|4102.7|4090.7|4102.7|4090.7|2
1623120990000|2021-06-08 02:56:30|4102.9|4090.9|4102.9|4090.9|4102.9|4090.9|4102.7|4090.7|2
1623121000000|2021-06-08 02:56:40|4103.2|4091.2|4106.7|4094.7|4106.7|4094.7|4103.2|4091.2|11
1623121010000|2021-06-08 02:56:50|4106.4|4094.4|4106.4|4094.4|4106.7|4094.7|4106.4|4094.4|0
1623121020000|2021-06-08 02:57:00|4105.7|4093.7|4102.9|4090.9|4105.7|4093.7|4102.9|4090.9|0
1623121030000|2021-06-08 02:57:10|4102.2|4090.2|4100.2|4088.2|4102.2|4090.2|4099.4|4087.4|2
1623121040000|2021-06-08 02:57:20|4099.7|4087.7|4098.9|4086.9|4099.7|4087.7|4098.9|4086.9|0
1623121050000|2021-06-08 02:57:30|4098.5|4086.5|4099|4087|4099|4087|4097.4|4085.4|17
1623121060000|2021-06-08 02:57:40|||||||||14
1623121080000|2021-06-08 02:58:00|4099.2|4087.2|4099|4087|4099.2|4087.2|4099|4087|3
1623121090000|2021-06-08 02:58:10|4098.2|4086.2|4092|4080|4098.2|4086.2|4092|4080|3
1623121100000|2021-06-08 02:58:20|4091.7|4079.7|4086.2|4074.2|4091.7|4079.7|4086.2|4074.2|0
1623121110000|2021-06-08 02:58:30|4085.9|4073.9|4085.2|4073.2|4089.5|4075.5|4085.2|4072.7|10
1623121120000|2021-06-08 02:58:40|4085|4073|4088|4076|4088|4076|4083.5|4071.5|0
1623121130000|2021-06-08 02:58:50|4087.7|4075.7|4090.5|4078.5|4090.5|4078.5|4087.5|4075.5|0
1623121140000|2021-06-08 02:59:00|4090.2|4078.2|4090|4078|4090.2|4078.2|4090|4078|0
1623121150000|2021-06-08 02:59:10|4092|4080|4092|4080|4092|4080|4092|4080|0
1623121160000|2021-06-08 02:59:20|4092.5|4080.5|4090|4078|4093|4081|4090|4078|0
1623121170000|2021-06-08 02:59:30|4089|4077|4086.5|4074.5|4089|4077|4086.5|4074.5|0
1623121180000|2021-06-08 02:59:40|4086.2|4074.2|4085.7|4073.7|4086.2|4074.2|4085.7|4073.7|2
1623121200000|2021-06-08 03:00:00|||||||||2
1623121210000|2021-06-08 03:00:10|4085.5|4073.5|4083.5|4071.5|4085.7|4073.7|4083.5|4071.5|6
1623121220000|2021-06-08 03:00:20|4083|4071|4083|4071|4083|4071|4083|4071|15
1623121230000|2021-06-08 03:00:30|4083.5|4071.5|4083.5|4071.5|4083.5|4071.5|4083.5|4071.5|11
1623121240000|2021-06-08 03:00:40|4083.3|4071.3|4081.2|4069.2|4083.3|4071.3|4081.2|4069.2|6
1623121250000|2021-06-08 03:00:50|4079.7|4067.7|4080|4068|4080.2|4068.2|4079.5|4067.5|0
1623121260000|2021-06-08 03:01:00|4079.5|4067.5|4074.2|4062.2|4079.5|4067.5|4068.2|4056.2|6
1623121270000|2021-06-08 03:01:10|4074.5|4062.5|4077|4065|4077|4065|4073.8|4061.8|1
1623121280000|2021-06-08 03:01:20|4076.7|4064.7|4075.5|4063.5|4077|4065|4075.5|4063.5|0
1623121290000|2021-06-08 03:01:30|4076.8|4064.8|4080|4068|4080.5|4068.5|4076.8|4064.8|0
1623121300000|2021-06-08 03:01:40|4079.8|4067.8|4082|4070|4082|4070|4079.8|4067.8|2
1623121310000|2021-06-08 03:01:50|4081.7|4069.7|4081.5|4069.5|4082.8|4070.8|4081.5|4069.5|0
1623121320000|2021-06-08 03:02:00|4081.8|4069.8|4081.5|4069.5|4082|4070|4080.5|4068.5|0
1623121330000|2021-06-08 03:02:10|4081|4069|4081.5|4069.5|4083.5|4071.5|4081|4069|0
1623121340000|2021-06-08 03:02:20|4082.5|4070.5|4082.5|4070.5|4083.5|4071.5|4082.5|4070.5|0
1623121350000|2021-06-08 03:02:30|4082.8|4070.8|4082.8|4070.8|4083.5|4071.5|4082.8|4070.8|10
1623121360000|2021-06-08 03:02:40|4083|4071|4083.3|4071.3|4083.5|4071.5|4083|4071|0
1623121370000|2021-06-08 03:02:50|4083.5|4071.5|4082.5|4070.5|4083.5|4071.5|4082.5|4070.5|0
1623121380000|2021-06-08 03:03:00|4083.5|4071.5|4081.7|4069.7|4083.5|4071.5|4081.7|4069.7|0
1623121390000|2021-06-08 03:03:10|4081.5|4069.5|4079.8|4067.8|4081.5|4069.5|4079.8|4067.8|0
1623121400000|2021-06-08 03:03:20|4081|4069|4080.3|4068.3|4081|4069|4080.3|4068.3|2
1623121410000|2021-06-08 03:03:30|4080|4068|4080.3|4068.3|4080.3|4068.3|4079.8|4067.8|0
1623121420000|2021-06-08 03:03:40|4079.8|4067.8|4081|4069|4081.3|4069.3|4079.8|4067.8|0
1623121430000|2021-06-08 03:03:50|4080.7|4068.7|4081|4069|4081|4069|4080.2|4068.2|5
1623121440000|2021-06-08 03:04:00|4082|4070|4082.5|4070.5|4083|4071|4082|4070|8
1623121450000|2021-06-08 03:04:10|4082.2|4070.2|4083|4071|4083|4071|4082.2|4070.2|0
1623121460000|2021-06-08 03:04:20|4082.7|4070.7|4082|4070|4082.7|4070.7|4082|4070|0
1623121470000|2021-06-08 03:04:30|4081.5|4069.5|4081|4069|4081.5|4069.5|4081|4069|0
1623121480000|2021-06-08 03:04:40|4080.5|4068.5|4080.3|4068.3|4080.5|4068.5|4079.8|4067.8|0
1623121490000|2021-06-08 03:04:50|4079.8|4067.8|4080|4068|4080.3|4068.3|4079.5|4067.5|4
1623121500000|2021-06-08 03:05:00|4079.8|4067.8|4080.3|4068.3|4080.3|4068.3|4079|4067|6
1623121510000|2021-06-08 03:05:10|4080|4068|4080.3|4068.3|4080.5|4068.5|4079.8|4067.8|0
1623121520000|2021-06-08 03:05:20|4079.8|4067.8|4079.3|4067.3|4079.8|4067.8|4079.3|4067.3|0
1623121530000|2021-06-08 03:05:30|4079|4067|4076.5|4064.5|4079|4067|4076.5|4064.5|1
1623121540000|2021-06-08 03:05:40|4076|4064|4076.3|4064.3|4076.5|4064.5|4075.5|4063.5|1
1623121550000|2021-06-08 03:05:50|4076|4064|4075.8|4063.8|4077|4065|4075.5|4063.5|1
1623121560000|2021-06-08 03:06:00|4076.3|4064.3|4076.5|4064.5|4077|4065|4076.3|4064.3|0
1623121570000|2021-06-08 03:06:10|4077.5|4065.5|4077.5|4065.5|4077.5|4065.5|4076.8|4064.8|0
1623121580000|2021-06-08 03:06:20|4079|4067|4079|4067|4079|4067|4078.8|4066.8|0
1623121590000|2021-06-08 03:06:30|4078.7|4066.7|4078.7|4066.7|4078.7|4066.7|4078.7|4066.7|0
1623121600000|2021-06-08 03:06:40|4079.2|4067.2|4079.5|4067.5|4079.5|4067.5|4079.2|4067.2|5
1623121610000|2021-06-08 03:06:50|4079.8|4067.8|4079.7|4067.7|4080|4068|4079.5|4067.5|0
1623121620000|2021-06-08 03:07:00|4080.2|4068.2|4081.7|4069.7|4082|4070|4080.2|4068.2|4
1623121630000|2021-06-08 03:07:10|4082|4070|4080|4068|4082.5|4070.5|4080|4068|0
1623121650000|2021-06-08 03:07:30|4079.7|4067.7|4080.5|4068.5|4080.5|4068.5|4079.5|4067.5|0
1623121660000|2021-06-08 03:07:40|4080.7|4068.7|4082|4070|4082|4070|4080.7|4068.7|2
1623121670000|2021-06-08 03:07:50|4083.5|4071.5|4083.5|4071.5|4083.5|4071.5|4083.5|4071.5|3
1623121680000|2021-06-08 03:08:00|4083.2|4071.2|4081.7|4069.7|4083.2|4071.2|4081.7|4069.7|0
1623121690000|2021-06-08 03:08:10|4081.2|4069.2|4080.2|4068.2|4081.2|4069.2|4080.2|4068.2|0
1623121720000|2021-06-08 03:08:40|4080|4068|4080|4068|4080|4068|4080|4068|0
1623121730000|2021-06-08 03:08:50|4080.2|4068.2|4079.7|4067.7|4080.5|4068.5|4079.7|4067.7|0
1623121760000|2021-06-08 03:09:20|4080|4068|4080|4068|4080|4068|4080|4068|5
1623121770000|2021-06-08 03:09:30|4080.5|4068.5|4080|4068|4080.8|4068.8|4079.5|4067.5|1
1623121780000|2021-06-08 03:09:40|4080.3|4068.3|4079.5|4067.5|4080.5|4068.5|4079.5|4067.5|0
1623121800000|2021-06-08 03:10:00|4079.7|4067.7|4080.2|4068.2|4080.2|4068.2|4079.7|4067.7|0
1623121810000|2021-06-08 03:10:10|4080.8|4068.8|4081.7|4069.7|4082|4070|4080.5|4068.5|0
1623121820000|2021-06-08 03:10:20|4081.5|4069.5|4080.7|4068.7|4081.5|4069.5|4080.7|4068.7|0
1623121830000|2021-06-08 03:10:30|4078.7|4066.7|4078.7|4066.7|4078.7|4066.7|4078.7|4066.7|4
1623121840000|2021-06-08 03:10:40|4079|4067|4079.4|4067.4|4079.4|4067.4|4079|4067|0
1623121850000|2021-06-08 03:10:50|4079.2|4067.2|4078.7|4066.7|4079.2|4067.2|4078.7|4066.7|1
1623121860000|2021-06-08 03:11:00|4079.5|4067.5|4079.2|4067.2|4079.7|4067.7|4079.2|4067.2|5
1623121870000|2021-06-08 03:11:10|4079|4067|4079|4067|4079|4067|4079|4067|0
1623121880000|2021-06-08 03:11:20|4079.2|4067.2|4079.2|4067.2|4079.2|4067.2|4079.2|4067.2|1
1623121890000|2021-06-08 03:11:30|||||||||6
1623121900000|2021-06-08 03:11:40|4077.2|4065.2|4076.5|4064.5|4077.2|4065.2|4076.5|4064.5|0
1623121910000|2021-06-08 03:11:50|4076|4064|4076.5|4064.5|4076.5|4064.5|4076|4064|1
1623121920000|2021-06-08 03:12:00|4076.2|4064.2|4075.7|4063.7|4076.2|4064.2|4075.7|4063.7|0
1623121930000|2021-06-08 03:12:10|4075.5|4063.5|4073|4061|4075.5|4063.5|4073|4061|18
1623121940000|2021-06-08 03:12:20|4072.5|4060.5|4071.5|4059.5|4072.5|4060.5|4071.5|4059.5|15
1623121950000|2021-06-08 03:12:30|4071.3|4059.3|4072.5|4060.5|4072.5|4060.5|4071.3|4059.3|3
1623121960000|2021-06-08 03:12:40|4072.8|4060.8|4073|4061|4073.5|4061.5|4072.3|4060.3|0
1623121970000|2021-06-08 03:12:50|4073.5|4061.5|4074|4062|4074|4062|4073|4061|0
1623121980000|2021-06-08 03:13:00|4073.7|4061.7|4072.3|4060.3|4073.7|4061.7|4072.3|4060.3|0
1623121990000|2021-06-08 03:13:10|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|0
1623122000000|2021-06-08 03:13:20|4072|4060|4072.3|4060.3|4072.3|4060.3|4072|4060|0
1623122010000|2021-06-08 03:13:30|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|0
1623122020000|2021-06-08 03:13:40|4070|4058|4070|4058|4072.5|4060.5|4069.2|4057.2|4
1623122030000|2021-06-08 03:13:50|4071.1|4059.1|4067.5|4055.5|4071.1|4059.1|4067.5|4055.5|6
1623122040000|2021-06-08 03:14:00|4067|4055|4066.5|4054.5|4068|4056|4065.5|4053.5|0
1623122050000|2021-06-08 03:14:10|4066.8|4054.8|4064.5|4052.5|4066.8|4054.8|4064|4052|0
1623122060000|2021-06-08 03:14:20|4064|4052|4063.5|4051.5|4064|4052|4062.7|4050.7|0
1623122070000|2021-06-08 03:14:30|4063.7|4051.7|4065.7|4053.7|4065.7|4053.7|4063.7|4051.7|0
1623122080000|2021-06-08 03:14:40|4065.5|4053.5|4063|4051|4065.7|4053.7|4063|4051|0
1623122090000|2021-06-08 03:14:50|4062.5|4050.5|4062.5|4050.5|4062.5|4050.5|4060.7|4048.7|0
1623122100000|2021-06-08 03:15:00|4062|4050|4059.5|4047.5|4062|4050|4056.5|4044.5|0
1623122110000|2021-06-08 03:15:10|4060|4048|4056.7|4044.7|4061|4049|4056.7|4044.7|0
1623122120000|2021-06-08 03:15:20|4057|4045|4056.5|4044.5|4057|4045|4056.2|4044.2|0
1623122130000|2021-06-08 03:15:30|4056.2|4044.2|4056.2|4044.2|4056.7|4044.7|4054.7|4042.7|0
1623122140000|2021-06-08 03:15:40|4056.5|4044.5|4056.7|4044.7|4056.7|4044.7|4056.2|4044.2|0
1623122150000|2021-06-08 03:15:50|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|0
1623122160000|2021-06-08 03:16:00|4055.7|4043.7|4054.7|4042.7|4056.2|4044.2|4054.7|4042.7|2
1623122170000|2021-06-08 03:16:10|4055.2|4043.2|4054.2|4042.2|4056.7|4044.7|4054.2|4042.2|2
1623122180000|2021-06-08 03:16:20|4054.7|4042.7|4053.7|4041.7|4054.7|4042.7|4053.7|4041.7|0
1623122190000|2021-06-08 03:16:30|4053.2|4041.2|4053.2|4041.2|4053.2|4041.2|4052.7|4040.7|1
1623122200000|2021-06-08 03:16:40|4053.7|4041.7|4052.2|4040.2|4053.7|4041.7|4052.2|4040.2|2
1623122210000|2021-06-08 03:16:50|4052.3|4040.3|4056.2|4044.2|4056.2|4044.2|4052.3|4040.3|0
1623122220000|2021-06-08 03:17:00|4056|4044|4056.2|4044.2|4056.7|4044.7|4055.2|4043.2|0
1623122230000|2021-06-08 03:17:10|4056.5|4044.5|4056.7|4044.7|4057|4045|4056|4044|0
1623122240000|2021-06-08 03:17:20|4057.2|4045.2|4057.5|4045.5|4057.5|4045.5|4057.2|4045.2|0
1623122250000|2021-06-08 03:17:30|4057|4045|4057|4045|4057|4045|4056.7|4044.7|0
1623122260000|2021-06-08 03:17:40|4057.5|4045.5|4060|4048|4060.3|4048.3|4057.5|4045.5|0
1623122270000|2021-06-08 03:17:50|4060.5|4048.5|4060|4048|4061.5|4049.5|4058.9|4046.9|7
1623122280000|2021-06-08 03:18:00|4059.2|4047.2|4061.4|4049.4|4061.4|4049.4|4059.2|4047.2|3
1623122290000|2021-06-08 03:18:10|4060.9|4048.9|4061|4049|4061|4049|4059.9|4047.9|0
1623122300000|2021-06-08 03:18:20|4060.5|4048.5|4060|4048|4061|4049|4060|4048|0
1623122310000|2021-06-08 03:18:30|4059.7|4047.7|4058.4|4046.4|4059.7|4047.7|4058.2|4046.2|0
1623122320000|2021-06-08 03:18:40|4059.5|4047.5|4058.7|4046.7|4059.9|4047.9|4058.7|4046.7|0
1623122330000|2021-06-08 03:18:50|4059.2|4047.2|4058.2|4046.2|4059.2|4047.2|4058.2|4046.2|0
1623122340000|2021-06-08 03:19:00|4058.4|4046.4|4058.4|4046.4|4058.4|4046.4|4058.4|4046.4|0
1623122350000|2021-06-08 03:19:10|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|2
1623122360000|2021-06-08 03:19:20|4058.7|4046.7|4058.2|4046.2|4058.7|4046.7|4058.2|4046.2|0
1623122370000|2021-06-08 03:19:30|4057.7|4045.7|4057.5|4045.5|4057.7|4045.7|4057.2|4045.2|0
1623122380000|2021-06-08 03:19:40|4057.7|4045.7|4057.5|4045.5|4057.7|4045.7|4057.5|4045.5|0
1623122390000|2021-06-08 03:19:50|4057.7|4045.7|4058.2|4046.2|4058.2|4046.2|4057.7|4045.7|0
1623122430000|2021-06-08 03:20:30|4057.9|4045.9|4056.9|4044.9|4057.9|4045.9|4056.7|4044.7|0
1623122440000|2021-06-08 03:20:40|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|0
1623122450000|2021-06-08 03:20:50|4057|4045|4057.4|4045.4|4057.7|4045.7|4057|4045|0
1623122460000|2021-06-08 03:21:00|4057.2|4045.2|4055.9|4043.9|4057.2|4045.2|4055.9|4043.9|0
1623122470000|2021-06-08 03:21:10|4055.7|4043.7|4055.9|4043.9|4056.2|4044.2|4054.5|4042.5|0
1623122480000|2021-06-08 03:21:20|4055|4043|4054.7|4042.7|4055|4043|4053.7|4041.7|0
1623122490000|2021-06-08 03:21:30|4054.5|4042.5|4054.5|4042.5|4054.7|4042.7|4054.5|4042.5|0
1623122500000|2021-06-08 03:21:40|4054.7|4042.7|4054.9|4042.9|4055|4043|4054.7|4042.7|0
1623122510000|2021-06-08 03:21:50|4055.2|4043.2|4055.2|4043.2|4055.2|4043.2|4055.2|4043.2|0
1623122520000|2021-06-08 03:22:00|4055.5|4043.5|4056|4044|4056|4044|4055.5|4043.5|0
1623122530000|2021-06-08 03:22:10|4056.5|4044.5|4057.5|4045.5|4057.5|4045.5|4056|4044|0
1623122540000|2021-06-08 03:22:20|4058|4046|4058.5|4046.5|4058.5|4046.5|4058|4046|0
1623122560000|2021-06-08 03:22:40|4059|4047|4058.7|4046.7|4059|4047|4058.5|4046.5|0
1623122570000|2021-06-08 03:22:50|4059|4047|4058.5|4046.5|4059|4047|4058.5|4046.5|0
1623122580000|2021-06-08 03:23:00|4058|4046|4056|4044|4058|4046|4056|4044|0
1623122600000|2021-06-08 03:23:20|4057|4045|4056|4044|4057.2|4045.2|4056|4044|0
1623122610000|2021-06-08 03:23:30|4056.5|4044.5|4056.5|4044.5|4056.5|4044.5|4056.5|4044.5|1
1623122620000|2021-06-08 03:23:40|4056.2|4044.2|4057|4045|4057|4045|4056.2|4044.2|5
1623122630000|2021-06-08 03:23:50|4056.2|4044.2|4056|4044|4056.2|4044.2|4056|4044|0
1623122650000|2021-06-08 03:24:10|4055.5|4043.5|4056.8|4044.8|4056.8|4044.8|4055.2|4043.2|3
1623122670000|2021-06-08 03:24:30|4057.5|4045.5|4057.9|4045.9|4057.9|4045.9|4057.5|4045.5|0
1623122680000|2021-06-08 03:24:40|4058.7|4046.7|4058.7|4046.7|4058.7|4046.7|4058.7|4046.7|1
1623122710000|2021-06-08 03:25:10|4058.5|4046.5|4057.7|4045.7|4058.5|4046.5|4057.7|4045.7|0
1623122720000|2021-06-08 03:25:20|4058|4046|4057.5|4045.5|4058|4046|4057.5|4045.5|7
1623122730000|2021-06-08 03:25:30|4058|4046|4058|4046|4058|4046|4058|4046|4
1623122760000|2021-06-08 03:26:00|4058.2|4046.2|4059|4047|4059|4047|4058.2|4046.2|1
1623122770000|2021-06-08 03:26:10|4059.7|4047.7|4059.5|4047.5|4060.2|4048.2|4059.5|4047.5|1
1623122780000|2021-06-08 03:26:20|4059.2|4047.2|4059.5|4047.5|4059.7|4047.7|4059.2|4047.2|0
1623122790000|2021-06-08 03:26:30|4059.7|4047.7|4059.5|4047.5|4059.7|4047.7|4059.5|4047.5|0
1623122800000|2021-06-08 03:26:40|4059.7|4047.7|4059.7|4047.7|4059.7|4047.7|4059.5|4047.5|0
1623122810000|2021-06-08 03:26:50|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|0
1623122820000|2021-06-08 03:27:00|4059.7|4047.7|4058.7|4046.7|4059.7|4047.7|4058.7|4046.7|0
1623122830000|2021-06-08 03:27:10|4058.5|4046.5|4058.5|4046.5|4058.7|4046.7|4058.5|4046.5|0
1623122840000|2021-06-08 03:27:20|4058.7|4046.7|4058.7|4046.7|4058.7|4046.7|4058.7|4046.7|0
1623122850000|2021-06-08 03:27:30|4058.5|4046.5|4057.5|4045.5|4058.5|4046.5|4056.5|4044.5|3
1623122860000|2021-06-08 03:27:40|4057.2|4045.2|4057|4045|4057.5|4045.5|4057|4045|0
1623122870000|2021-06-08 03:27:50|4056.7|4044.7|4056.5|4044.5|4056.7|4044.7|4056.5|4044.5|0
1623122880000|2021-06-08 03:28:00|||||||||1
1623122890000|2021-06-08 03:28:10|4055.7|4043.7|4054.5|4042.5|4055.7|4043.7|4054.5|4042.5|0
1623122900000|2021-06-08 03:28:20|4053.5|4041.5|4054|4042|4054|4042|4052.7|4040.7|0
1623122910000|2021-06-08 03:28:30|4053.5|4041.5|4054.5|4042.5|4055|4043|4052.7|4040.7|0
1623122930000|2021-06-08 03:28:50|4055.5|4043.5|4055.5|4043.5|4055.5|4043.5|4055|4043|1
1623122940000|2021-06-08 03:29:00|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|0
1623122950000|2021-06-08 03:29:10|4055.5|4043.5|4057.2|4045.2|4057.7|4045.7|4055.2|4043.2|0
1623122970000|2021-06-08 03:29:30|4056.7|4044.7|4057.7|4045.7|4057.7|4045.7|4056.7|4044.7|0
1623122980000|2021-06-08 03:29:40|4058|4046|4058.7|4046.7|4058.7|4046.7|4058|4046|1
1623122990000|2021-06-08 03:29:50|4058.2|4046.2|4058.2|4046.2|4058.5|4046.5|4058.2|4046.2|0
1623123000000|2021-06-08 03:30:00|4058.5|4046.5|4062|4050|4062|4050|4057.7|4045.7|1
1623123010000|2021-06-08 03:30:10|4061.7|4049.7|4061.7|4049.7|4062.5|4050.5|4060.2|4048.2|0
1623123020000|2021-06-08 03:30:20|4062|4050|4061.7|4049.7|4062.2|4050.2|4061.7|4049.7|1
1623123030000|2021-06-08 03:30:30|4060.7|4048.7|4063|4051|4063|4051|4060.2|4048.2|2
1623123040000|2021-06-08 03:30:40|4063.2|4051.2|4064|4052|4064.7|4052.7|4063.2|4051.2|0
1623123050000|2021-06-08 03:30:50|4063.7|4051.7|4064.2|4052.2|4064.7|4052.7|4063.5|4051.5|0
1623123060000|2021-06-08 03:31:00|4064.5|4052.5|4063.5|4051.5|4064.7|4052.7|4063.5|4051.5|0
1623123070000|2021-06-08 03:31:10|4064|4052|4060.2|4048.2|4064|4052|4060|4048|0
1623123080000|2021-06-08 03:31:20|4060|4048|4060|4048|4061|4049|4059.5|4047.5|0
1623123090000|2021-06-08 03:31:30|4061|4049|4061.5|4049.5|4061.5|4049.5|4061|4049|0
1623123100000|2021-06-08 03:31:40|4061.2|4049.2|4062|4050|4062|4050|4061|4049|0
1623123110000|2021-06-08 03:31:50|4062.7|4050.7|4061.5|4049.5|4062.7|4050.7|4061.5|4049.5|0
1623123120000|2021-06-08 03:32:00|4061.2|4049.2|4060|4048|4061.2|4049.2|4060|4048|0
1623123130000|2021-06-08 03:32:10|4059|4047|4059.2|4047.2|4059.7|4047.7|4059|4047|0
1623123140000|2021-06-08 03:32:20|4059.5|4047.5|4061|4049|4061|4049|4059.5|4047.5|0
1623123160000|2021-06-08 03:32:40|4061.2|4049.2|4062|4050|4062|4050|4061.2|4049.2|5
1623123170000|2021-06-08 03:32:50|||||||||4
1623123180000|2021-06-08 03:33:00|4061.7|4049.7|4064.4|4052.4|4064.4|4052.4|4061.5|4049.5|2
1623123190000|2021-06-08 03:33:10|4063|4051|4063|4051|4063|4051|4063|4051|0
1623123200000|2021-06-08 03:33:20|4062.5|4050.5|4062|4050|4063.5|4051.5|4062|4050|0
1623123210000|2021-06-08 03:33:30|4063.8|4051.8|4064|4052|4064.2|4052.2|4063.2|4051.2|0
1623123220000|2021-06-08 03:33:40|4063.5|4051.5|4064.5|4052.5|4064.5|4052.5|4063.5|4051.5|0
1623123230000|2021-06-08 03:33:50|4063.5|4051.5|4061.5|4049.5|4063.5|4051.5|4061.5|4049.5|0
1623123240000|2021-06-08 03:34:00|4061.2|4049.2|4060.5|4048.5|4061.2|4049.2|4060.5|4048.5|0
1623123250000|2021-06-08 03:34:10|4059.7|4047.7|4059.5|4047.5|4059.7|4047.7|4059.5|4047.5|3
1623123260000|2021-06-08 03:34:20|4059.2|4047.2|4057|4045|4059.2|4047.2|4057|4045|0
1623123270000|2021-06-08 03:34:30|4056.2|4044.2|4055|4043|4056.2|4044.2|4055|4043|0
1623123280000|2021-06-08 03:34:40|4055.2|4043.2|4055|4043|4055.5|4043.5|4055|4043|0
1623123290000|2021-06-08 03:34:50|4056|4044|4055.5|4043.5|4056|4044|4055.5|4043.5|0
1623123300000|2021-06-08 03:35:00|4056|4044|4056|4044|4056|4044|4055.5|4043.5|0
1623123310000|2021-06-08 03:35:10|4055|4043|4055|4043|4055|4043|4055|4043|0
1623123320000|2021-06-08 03:35:20|4054.5|4042.5|4056.7|4044.7|4056.7|4044.7|4054.5|4042.5|4
1623123330000|2021-06-08 03:35:30|4057.2|4045.2|4060.2|4048.2|4060.2|4048.2|4057.2|4045.2|0
1623123340000|2021-06-08 03:35:40|4060.7|4048.7|4061|4049|4061|4049|4060.7|4048.7|0
1623123350000|2021-06-08 03:35:50|4060.5|4048.5|4060|4048|4060.5|4048.5|4060|4048|0
1623123360000|2021-06-08 03:36:00|4059.5|4047.5|4057.5|4045.5|4059.5|4047.5|4057.5|4045.5|0
1623123370000|2021-06-08 03:36:10|4057|4045|4057.5|4045.5|4057.5|4045.5|4056.2|4044.2|0
1623123380000|2021-06-08 03:36:20|4057.7|4045.7|4058|4046|4058|4046|4057.7|4045.7|0
1623123390000|2021-06-08 03:36:30|4058.2|4046.2|4058.5|4046.5|4058.7|4046.7|4058.2|4046.2|0
1623123400000|2021-06-08 03:36:40|4058.7|4046.7|4061.5|4049.5|4062|4050|4058.7|4046.7|6
1623123410000|2021-06-08 03:36:50|4063|4051|4062|4050|4064|4052|4061.5|4049.5|33
1623123420000|2021-06-08 03:37:00|4061.5|4049.5|4061.5|4049.5|4061.5|4049.5|4061|4049|0
1623123450000|2021-06-08 03:37:30|4062.5|4050.5|4061.3|4049.3|4062.5|4050.5|4061.2|4049.2|6
1623123460000|2021-06-08 03:37:40|4061.5|4049.5|4062|4050|4062|4050|4061.5|4049.5|1
1623123470000|2021-06-08 03:37:50|4065.5|4049.5|4065.5|4049.5|4065.5|4049.5|4065.5|4049.5|0
1623123480000|2021-06-08 03:38:00|4063|4051|4064|4052|4064|4052|4063|4051|0
1623123490000|2021-06-08 03:38:10|4064.3|4052.3|4064.3|4052.3|4064.3|4052.3|4064.3|4052.3|0
1623123520000|2021-06-08 03:38:40|4064|4052|4063.8|4051.8|4064|4052|4063.8|4051.8|0
1623123530000|2021-06-08 03:38:50|4063.5|4051.5|4064.3|4052.3|4065.3|4053.3|4063.5|4051.5|0
1623123540000|2021-06-08 03:39:00|4064.8|4052.8|4065|4053|4065.3|4053.3|4064.8|4052.8|0
1623123550000|2021-06-08 03:39:10|4066.1|4054.1|4066.3|4054.3|4067|4055|4065|4053|0
1623123560000|2021-06-08 03:39:20|4066|4054|4066.5|4054.5|4066.5|4054.5|4066|4054|0
1623123570000|2021-06-08 03:39:30|4066.3|4054.3|4065.5|4053.5|4066.3|4054.3|4065.5|4053.5|0
1623123590000|2021-06-08 03:39:50|4065.8|4053.8|4065|4053|4066.5|4054.5|4065|4053|0
1623123600000|2021-06-08 03:40:00|4065.5|4053.5|4065.5|4053.5|4066|4054|4065.3|4053.3|1
1623123610000|2021-06-08 03:40:10|4065.8|4053.8|4065.5|4053.5|4066.5|4054.5|4065|4053|1
1623123620000|2021-06-08 03:40:20|4065|4053|4064.8|4052.8|4065.5|4053.5|4064.5|4052.5|4
1623123630000|2021-06-08 03:40:30|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|0
1623123650000|2021-06-08 03:40:50|4064.3|4052.3|4065.5|4053.5|4065.5|4053.5|4063.8|4051.8|0
1623123660000|2021-06-08 03:41:00|4065.8|4053.8|4066.3|4054.3|4066.3|4054.3|4065.8|4053.8|2
1623123670000|2021-06-08 03:41:10|4066|4054|4065|4053|4066|4054|4065|4053|3
1623123680000|2021-06-08 03:41:20|4065.3|4053.3|4065|4053|4065.5|4053.5|4065|4053|0
1623123690000|2021-06-08 03:41:30|4064|4052|4064.8|4052.8|4064.8|4052.8|4064|4052|1
1623123700000|2021-06-08 03:41:40|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|4064.3|4052.3|0
1623123710000|2021-06-08 03:41:50|4065|4053|4067.8|4055.8|4067.8|4055.8|4064.5|4052.5|0
1623123720000|2021-06-08 03:42:00|4067.3|4055.3|4065.3|4053.3|4067.3|4055.3|4065.3|4053.3|0
1623123730000|2021-06-08 03:42:10|4065.8|4053.8|4065.5|4053.5|4065.8|4053.8|4065.5|4053.5|1
1623123740000|2021-06-08 03:42:20|4064.3|4052.3|4065.3|4053.3|4065.3|4053.3|4064.3|4052.3|1
1623123750000|2021-06-08 03:42:30|4064.8|4052.8|4065.3|4053.3|4065.3|4053.3|4064.8|4052.8|0
1623123760000|2021-06-08 03:42:40|4064.8|4052.8|4064.8|4052.8|4064.8|4052.8|4064.8|4052.8|1
1623123770000|2021-06-08 03:42:50|4064.3|4052.3|4064.8|4052.8|4065|4053|4064.3|4052.3|0
1623123780000|2021-06-08 03:43:00|4065|4053|4062.8|4050.8|4065.3|4053.3|4062.8|4050.8|0
1623123790000|2021-06-08 03:43:10|4063|4051|4062.8|4050.8|4063|4051|4062.8|4050.8|0
1623123800000|2021-06-08 03:43:20|4063.3|4051.3|4067.1|4055.1|4067.1|4055.1|4063.3|4051.3|5
1623123810000|2021-06-08 03:43:30|4067.3|4055.3|4067.3|4055.3|4069.9|4057.9|4067.3|4055.3|16
1623123820000|2021-06-08 03:43:40|4067.1|4055.1|4067.1|4055.1|4067.1|4055.1|4067.1|4055.1|0
1623123830000|2021-06-08 03:43:50|4067.3|4055.3|4068.6|4056.6|4068.6|4056.6|4067.3|4055.3|4
1623123840000|2021-06-08 03:44:00|4068.9|4056.9|4068.6|4056.6|4069.6|4057.6|4068.6|4056.6|19
1623123850000|2021-06-08 03:44:10|4068.4|4056.4|4068.6|4056.6|4068.6|4056.6|4068.4|4056.4|6
1623123860000|2021-06-08 03:44:20|4068.4|4056.4|4067.3|4055.3|4068.4|4056.4|4067.3|4055.3|3
1623123890000|2021-06-08 03:44:50|4068.6|4056.6|4068.1|4056.1|4068.6|4056.6|4068.1|4056.1|10
1623123900000|2021-06-08 03:45:00|4068.4|4056.4|4065.3|4053.3|4068.4|4056.4|4065.3|4053.3|12
1623123910000|2021-06-08 03:45:10|4065.1|4053.1|4064.8|4052.8|4065.1|4053.1|4064.8|4052.8|0
1623123920000|2021-06-08 03:45:20|4065.3|4053.3|4066.6|4054.6|4066.6|4054.6|4064.8|4052.8|0
1623123940000|2021-06-08 03:45:40|||||||||1
1623123960000|2021-06-08 03:46:00|4066.3|4054.3|4061.6|4049.6|4066.3|4054.3|4061.6|4049.6|0
1623123970000|2021-06-08 03:46:10|4061.3|4049.3|4061.1|4049.1|4061.3|4049.3|4061.1|4049.1|0
1623123990000|2021-06-08 03:46:30|4061.6|4049.6|4062.1|4050.1|4062.1|4050.1|4061.6|4049.6|0
1623124000000|2021-06-08 03:46:40|4062.6|4050.6|4062.8|4050.8|4063.1|4051.1|4062.5|4050.5|0
1623124010000|2021-06-08 03:46:50|4063.4|4051.4|4063.6|4051.6|4063.6|4051.6|4063.1|4051.1|0
1623124030000|2021-06-08 03:47:10|4063.3|4051.3|4063.6|4051.6|4063.6|4051.6|4063.1|4051.1|0
1623124040000|2021-06-08 03:47:20|4064.1|4052.1|4064.1|4052.1|4064.3|4052.3|4064.1|4052.1|0
1623124050000|2021-06-08 03:47:30|4064.3|4052.3|4064.3|4052.3|4064.6|4052.6|4064.3|4052.3|0
1623124060000|2021-06-08 03:47:40|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|0
1623124070000|2021-06-08 03:47:50|4063.6|4051.6|4063.1|4051.1|4063.6|4051.6|4063.1|4051.1|0
1623124210000|2021-06-08 03:50:10|4062.8|4050.8|4058.1|4046.1|4062.8|4050.8|4057.8|4045.8|0
1623124220000|2021-06-08 03:50:20|4057.8|4045.8|4058.1|4046.1|4058.1|4046.1|4057.6|4045.6|0
1623124230000|2021-06-08 03:50:30|4057.8|4045.8|4058.1|4046.1|4058.1|4046.1|4057.8|4045.8|0
1623124240000|2021-06-08 03:50:40|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|0
1623124250000|2021-06-08 03:50:50|4058.1|4046.1|4057.6|4045.6|4058.1|4046.1|4057.3|4045.3|0
1623124260000|2021-06-08 03:51:00|4057.1|4045.1|4057.6|4045.6|4057.6|4045.6|4056.8|4044.8|0
1623124270000|2021-06-08 03:51:10|4056.1|4044.1|4054.8|4042.8|4056.8|4044.8|4054.8|4042.8|5
1623124280000|2021-06-08 03:51:20|4054.5|4042.5|4052.3|4040.3|4054.5|4042.5|4052.3|4040.3|0
1623124290000|2021-06-08 03:51:30|4050.1|4038.1|4049.1|4037.1|4050.6|4038.6|4049.1|4037.1|29
1623124300000|2021-06-08 03:51:40|4048.6|4036.6|4051.6|4039.6|4051.6|4039.6|4048.6|4036.6|9
1623124310000|2021-06-08 03:51:50|4051.8|4039.8|4053.1|4041.1|4053.6|4041.6|4051.8|4039.8|0
1623124320000|2021-06-08 03:52:00|4052.3|4040.3|4052.3|4040.3|4052.8|4040.8|4051.8|4039.8|4
1623124330000|2021-06-08 03:52:10|4051.8|4039.8|4052.3|4040.3|4052.3|4040.3|4050.6|4038.6|0
1623124340000|2021-06-08 03:52:20|4052.1|4040.1|4052.3|4040.3|4052.6|4040.6|4051.1|4039.1|2
1623124350000|2021-06-08 03:52:30|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|0
1623124360000|2021-06-08 03:52:40|4052.3|4040.3|4052.6|4040.6|4052.6|4040.6|4052.3|4040.3|8
1623124370000|2021-06-08 03:52:50|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|0
1623124380000|2021-06-08 03:53:00|4051.6|4039.6|4049.5|4037.5|4051.8|4039.8|4049.5|4037.5|2
1623124390000|2021-06-08 03:53:10|4050.3|4038.3|4050|4038|4050.3|4038.3|4049.8|4037.8|0
1623124400000|2021-06-08 03:53:20|4049.8|4037.8|4050.8|4038.8|4050.8|4038.8|4049.8|4037.8|0
1623124410000|2021-06-08 03:53:30|4051.3|4039.3|4051.3|4039.3|4051.3|4039.3|4051.3|4039.3|0
1623124420000|2021-06-08 03:53:40|4051.8|4039.8|4051.8|4039.8|4051.8|4039.8|4051.8|4039.8|0
1623124440000|2021-06-08 03:54:00|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|1
1623124450000|2021-06-08 03:54:10|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|0
1623124460000|2021-06-08 03:54:20|4051.3|4039.3|4051.3|4039.3|4051.3|4039.3|4051.3|4039.3|0
1623124470000|2021-06-08 03:54:30|4051.1|4039.1|4050.3|4038.3|4051.3|4039.3|4050.3|4038.3|0
1623124480000|2021-06-08 03:54:40|4050.8|4038.8|4051.3|4039.3|4051.3|4039.3|4050.8|4038.8|0
1623124510000|2021-06-08 03:55:10|4049.8|4037.8|4049.8|4037.8|4049.8|4037.8|4049.8|4037.8|0
1623124520000|2021-06-08 03:55:20|4050.6|4038.6|4050|4038|4051|4039|4050|4038|0
1623124530000|2021-06-08 03:55:30|4051|4039|4052.3|4040.3|4052.3|4040.3|4051|4039|0
1623124540000|2021-06-08 03:55:40|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|0
1623124550000|2021-06-08 03:55:50|||||||||7
1623124560000|2021-06-08 03:56:00|4053|4041|4053.6|4041.6|4053.6|4041.6|4053|4041|2
1623124570000|2021-06-08 03:56:10|4053.8|4041.8|4056.3|4044.3|4056.3|4044.3|4053.6|4041.6|0
1623124580000|2021-06-08 03:56:20|4056.6|4044.6|4056.6|4044.6|4056.6|4044.6|4056.3|4044.3|0
1623124590000|2021-06-08 03:56:30|4056.8|4044.8|4057.1|4045.1|4057.3|4045.3|4056.5|4044.5|3
1623124600000|2021-06-08 03:56:40|4057.6|4045.6|4056.6|4044.6|4057.6|4045.6|4056.3|4044.3|0
1623124610000|2021-06-08 03:56:50|4056|4044|4055.8|4043.8|4056|4044|4055.3|4043.3|0
1623124620000|2021-06-08 03:57:00|4055.5|4043.5|4054.8|4042.8|4055.5|4043.5|4054.6|4042.6|2
1623124630000|2021-06-08 03:57:10|4055.1|4043.1|4055.1|4043.1|4055.1|4043.1|4054.3|4042.3|0
1623124640000|2021-06-08 03:57:20|4055.3|4043.3|4055.6|4043.6|4055.6|4043.6|4055.3|4043.3|1
1623124650000|2021-06-08 03:57:30|4055.3|4043.3|4055.1|4043.1|4055.3|4043.3|4055.1|4043.1|0
1623124670000|2021-06-08 03:57:50|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|0
1623124680000|2021-06-08 03:58:00|4054.6|4042.6|4054.8|4042.8|4054.8|4042.8|4054.6|4042.6|0
1623124690000|2021-06-08 03:58:10|4054.1|4042.1|4054.6|4042.6|4054.6|4042.6|4054.1|4042.1|0
1623124700000|2021-06-08 03:58:20|4054.8|4042.8|4055.6|4043.6|4055.6|4043.6|4054.8|4042.8|0
1623124710000|2021-06-08 03:58:30|4055.8|4043.8|4055.6|4043.6|4055.8|4043.8|4055.6|4043.6|0
1623124720000|2021-06-08 03:58:40|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|0
1623124730000|2021-06-08 03:58:50|4056.1|4044.1|4056.1|4044.1|4056.1|4044.1|4056.1|4044.1|0
1623124740000|2021-06-08 03:59:00|4055.8|4043.8|4056.3|4044.3|4056.3|4044.3|4055.8|4043.8|0
1623124750000|2021-06-08 03:59:10|4056.5|4044.5|4056.8|4044.8|4057.3|4045.3|4056.5|4044.5|0
1623124760000|2021-06-08 03:59:20|4057.1|4045.1|4057.1|4045.1|4057.6|4045.6|4057.1|4045.1|0
1623124770000|2021-06-08 03:59:30|4057.3|4045.3|4057.6|4045.6|4057.6|4045.6|4057.3|4045.3|0
1623124780000|2021-06-08 03:59:40|4057.3|4045.3|4057.1|4045.1|4057.3|4045.3|4057.1|4045.1|0
1623124800000|2021-06-08 04:00:00|4056.8|4044.8|4056.8|4044.8|4057.1|4045.1|4056.8|4044.8|0
1623124810000|2021-06-08 04:00:10|4057.1|4045.1|4058.3|4046.3|4058.3|4046.3|4057.1|4045.1|0
1623124820000|2021-06-08 04:00:20|4058.6|4046.6|4058.6|4046.6|4058.6|4046.6|4058.6|4046.6|0
1623124830000|2021-06-08 04:00:30|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|0
1623124840000|2021-06-08 04:00:40|4057.8|4045.8|4055.6|4043.6|4057.8|4045.8|4055.6|4043.6|0
1623124850000|2021-06-08 04:00:50|4054.8|4042.8|4054.9|4042.9|4054.9|4042.9|4054.4|4042.4|0
1623124860000|2021-06-08 04:01:00|4054.6|4042.6|4055.3|4043.3|4055.3|4043.3|4054.4|4042.4|0
1623124870000|2021-06-08 04:01:10|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|0
1623124880000|2021-06-08 04:01:20|4055.6|4043.6|4055.1|4043.1|4055.6|4043.6|4055.1|4043.1|0
1623124900000|2021-06-08 04:01:40|4054.8|4042.8|4054.6|4042.6|4054.8|4042.8|4054.6|4042.6|0
1623124930000|2021-06-08 04:02:10|4055.1|4043.1|4054.8|4042.8|4055.1|4043.1|4054.8|4042.8|0
1623124940000|2021-06-08 04:02:20|4055.1|4043.1|4055.3|4043.3|4055.3|4043.3|4055.1|4043.1|2
1623124960000|2021-06-08 04:02:40|4055.1|4043.1|4054.8|4042.8|4055.1|4043.1|4054.8|4042.8|0
1623125010000|2021-06-08 04:03:30|4055.1|4043.1|4054.1|4042.1|4055.1|4043.1|4054.1|4042.1|4
1623125030000|2021-06-08 04:03:50|4054.6|4042.6|4054.6|4042.6|4054.6|4042.6|4054.6|4042.6|2
1623125040000|2021-06-08 04:04:00|4054.1|4042.1|4052.8|4040.8|4054.1|4042.1|4052.8|4040.8|0
1623125050000|2021-06-08 04:04:10|4052.3|4040.3|4044.8|4032.8|4052.3|4040.3|4044.8|4032.8|6
1623125060000|2021-06-08 04:04:20|4044.6|4032.6|4044.4|4032.4|4045.1|4033.1|4044.3|4032.3|3
1623125070000|2021-06-08 04:04:30|4043.6|4031.6|4039.8|4027.8|4043.6|4031.6|4039.8|4027.8|4
1623125080000|2021-06-08 04:04:40|4039.3|4027.3|4039.3|4027.3|4039.3|4027.3|4039.3|4027.3|0
1623125090000|2021-06-08 04:04:50|4039.6|4027.6|4040.3|4028.3|4040.6|4028.6|4039.3|4027.3|0
1623125100000|2021-06-08 04:05:00|4040.6|4028.6|4040.3|4028.3|4040.6|4028.6|4040.1|4028.1|4
1623125110000|2021-06-08 04:05:10|4040.1|4028.1|4038.9|4026.9|4040.1|4028.1|4038.6|4026.6|2
1623125120000|2021-06-08 04:05:20|4038.6|4026.6|4039.3|4027.3|4039.9|4027.9|4038.6|4026.6|0
1623125130000|2021-06-08 04:05:30|4039.6|4027.6|4039.6|4027.6|4040.1|4028.1|4039.3|4027.3|6
1623125140000|2021-06-08 04:05:40|4039.9|4027.9|4040.1|4028.1|4040.9|4028.9|4039.6|4027.6|1
1623125150000|2021-06-08 04:05:50|4039.6|4027.6|4039.9|4027.9|4039.9|4027.9|4039.6|4027.6|5
1623125160000|2021-06-08 04:06:00|4040.1|4028.1|4041.1|4029.1|4041.4|4029.4|4040.1|4028.1|0
1623125170000|2021-06-08 04:06:10|4043|4031|4040.9|4028.9|4043.4|4031.4|4040.9|4028.9|0
1623125180000|2021-06-08 04:06:20|4040.4|4028.4|4040.6|4028.6|4040.6|4028.6|4040.4|4028.4|3
1623125190000|2021-06-08 04:06:30|||||||||1
1623125200000|2021-06-08 04:06:40|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|19
1623125210000|2021-06-08 04:06:50|4039.4|4027.4|4037.9|4025.9|4039.4|4027.4|4037.9|4025.9|5
1623125220000|2021-06-08 04:07:00|4036.6|4024.6|4033.3|4021.3|4036.6|4024.6|4033.3|4021.3|2
1623125230000|2021-06-08 04:07:10|4031.8|4019.8|4032.6|4020.6|4032.6|4020.6|4031.8|4019.8|0
1623125240000|2021-06-08 04:07:20|4031.9|4019.9|4032.4|4020.4|4032.4|4020.4|4030.9|4018.9|1
1623125250000|2021-06-08 04:07:30|4031.9|4019.9|4030.9|4018.9|4031.9|4019.9|4030.9|4018.9|9
1623125260000|2021-06-08 04:07:40|4030.4|4018.4|4028.1|4016.1|4030.4|4018.4|4027.1|4015.1|6
1623125270000|2021-06-08 04:07:50|4029.1|4017.1|4026.3|4014.3|4029.1|4017.1|4025.8|4013.8|14
1623125280000|2021-06-08 04:08:00|4025.3|4013.3|4023.6|4011.6|4025.3|4013.3|4021.1|4009.1|3
1623125290000|2021-06-08 04:08:10|4023.9|4011.9|4025.9|4013.9|4025.9|4013.9|4023.6|4011.6|0
1623125300000|2021-06-08 04:08:20|4023.1|4011.1|4023.1|4011.1|4023.1|4011.1|4023.1|4011.1|14
1623125310000|2021-06-08 04:08:30|4023.7|4011.7|4023.7|4011.7|4023.7|4011.7|4023.7|4011.7|4
1623125320000|2021-06-08 04:08:40|4023.9|4011.9|4024.9|4012.9|4024.9|4012.9|4023.7|4011.7|0
1623125330000|2021-06-08 04:08:50|4024.6|4012.6|4025.2|4013.2|4025.2|4013.2|4024.6|4012.6|0
1623125340000|2021-06-08 04:09:00|4025.4|4013.4|4024.4|4012.4|4025.4|4013.4|4024.4|4012.4|2
1623125350000|2021-06-08 04:09:10|4024.8|4012.8|4024.8|4012.8|4025.1|4013.1|4024.8|4012.8|4
1623125360000|2021-06-08 04:09:20|||||||||1
1623125370000|2021-06-08 04:09:30|4025.1|4013.1|4024.1|4012.1|4025.1|4013.1|4024.1|4012.1|1
1623125380000|2021-06-08 04:09:40|4023.6|4011.6|4025.1|4013.1|4025.1|4013.1|4023.1|4011.1|14
1623125390000|2021-06-08 04:09:50|4024.5|4012.5|4024.3|4012.3|4024.5|4012.5|4024.3|4012.3|1
1623125400000|2021-06-08 04:10:00|4025.1|4013.1|4024.8|4012.8|4025.1|4013.1|4024.8|4012.8|0
1623125410000|2021-06-08 04:10:10|4025.1|4013.1|4024.1|4012.1|4025.1|4013.1|4024.1|4012.1|0
1623125420000|2021-06-08 04:10:20|4024.6|4012.6|4024.3|4012.3|4024.6|4012.6|4024.1|4012.1|0
1623125440000|2021-06-08 04:10:40|4024.6|4012.6|4025.1|4013.1|4025.1|4013.1|4024.6|4012.6|0
1623125450000|2021-06-08 04:10:50|4024.8|4012.8|4025.1|4013.1|4025.1|4013.1|4024.8|4012.8|0
1623125460000|2021-06-08 04:11:00|4025.3|4013.3|4026.5|4014.5|4026.5|4014.5|4025.3|4013.3|2
1623125470000|2021-06-08 04:11:10|4026.8|4014.8|4027.1|4015.1|4027.3|4015.3|4026.8|4014.8|12
1623125480000|2021-06-08 04:11:20|4026.6|4014.6|4026.6|4014.6|4026.6|4014.6|4026.6|4014.6|1
1623125490000|2021-06-08 04:11:30|4026.1|4014.1|4026.8|4014.8|4026.8|4014.8|4026.1|4014.1|0
1623125500000|2021-06-08 04:11:40|4027|4015|4028.1|4016.1|4028.1|4016.1|4027|4015|1
1623125520000|2021-06-08 04:12:00|4028.3|4016.3|4028.3|4016.3|4028.3|4016.3|4028.3|4016.3|0
1623125530000|2021-06-08 04:12:10|4028.8|4016.8|4028.6|4016.6|4028.8|4016.8|4028.6|4016.6|0
1623125540000|2021-06-08 04:12:20|4028.3|4016.3|4028.3|4016.3|4028.3|4016.3|4028.3|4016.3|0
1623125550000|2021-06-08 04:12:30|4028.1|4016.1|4026.8|4014.8|4028.1|4016.1|4026.8|4014.8|1
1623125560000|2021-06-08 04:12:40|4026.3|4014.3|4026.6|4014.6|4026.6|4014.6|4026.3|4014.3|0
1623125600000|2021-06-08 04:13:20|4025.8|4013.8|4027.6|4015.6|4027.6|4015.6|4025.6|4013.6|3
1623125610000|2021-06-08 04:13:30|4026.8|4014.8|4025.8|4013.8|4026.8|4014.8|4025.6|4013.6|1
1623125620000|2021-06-08 04:13:40|4025.3|4013.3|4025.1|4013.1|4025.3|4013.3|4025.1|4013.1|0
1623125630000|2021-06-08 04:13:50|4024.6|4012.6|4024.3|4012.3|4024.6|4012.6|4024.3|4012.3|0
1623125650000|2021-06-08 04:14:10|4023.5|4011.5|4022.1|4010.1|4023.5|4011.5|4022.1|4010.1|0
1623125670000|2021-06-08 04:14:30|4021.8|4009.8|4022.1|4010.1|4022.1|4010.1|4021.6|4009.6|0
1623125680000|2021-06-08 04:14:40|4021.8|4009.8|4022.3|4010.3|4022.3|4010.3|4021.6|4009.6|0
1623125690000|2021-06-08 04:14:50|4022.4|4010.4|4022.4|4010.4|4022.4|4010.4|4022.4|4010.4|0
1623125700000|2021-06-08 04:15:00|4021.6|4009.6|4021.6|4009.6|4021.6|4009.6|4021.6|4009.6|1
1623125710000|2021-06-08 04:15:10|4022.1|4010.1|4023.1|4011.1|4023.1|4011.1|4021.6|4009.6|1
1623125720000|2021-06-08 04:15:20|4022.8|4010.8|4024.8|4012.8|4024.8|4012.8|4022.6|4010.6|0
1623125730000|2021-06-08 04:15:30|4024.3|4012.3|4025.3|4013.3|4025.3|4013.3|4024.3|4012.3|0
1623125740000|2021-06-08 04:15:40|4025.8|4013.8|4026.3|4014.3|4026.3|4014.3|4025.6|4013.6|0
1623125780000|2021-06-08 04:16:20|4026.8|4014.8|4026.3|4014.3|4027.3|4015.3|4026.3|4014.3|0
1623125790000|2021-06-08 04:16:30|4027.3|4015.3|4027.3|4015.3|4027.3|4015.3|4027.3|4015.3|0
1623125810000|2021-06-08 04:16:50|4026.8|4014.8|4026.1|4014.1|4026.8|4014.8|4026.1|4014.1|6
1623125820000|2021-06-08 04:17:00|4027.1|4015.1|4026.5|4014.5|4027.1|4015.1|4026.5|4014.5|2
1623125830000|2021-06-08 04:17:10|4026.1|4014.1|4025.8|4013.8|4026.1|4014.1|4025.8|4013.8|0
1623125840000|2021-06-08 04:17:20|4025.5|4013.5|4024.1|4012.1|4025.5|4013.5|4024.1|4012.1|0
1623125850000|2021-06-08 04:17:30|4024.6|4012.6|4024.1|4012.1|4025.1|4013.1|4024.1|4012.1|0
1623125870000|2021-06-08 04:17:50|4023.8|4011.8|4022.3|4010.3|4024.1|4012.1|4022.3|4010.3|0
1623125890000|2021-06-08 04:18:10|4021.6|4009.6|4021.3|4009.3|4021.6|4009.6|4021.3|4009.3|6
1623125900000|2021-06-08 04:18:20|4021.1|4009.1|4008.6|3996.6|4021.1|4009.1|4008.6|3996.6|0
1623125910000|2021-06-08 04:18:30|4007.3|3995.3|4003.8|3991.8|4008.3|3996.3|4003.1|3991.1|3
1623125920000|2021-06-08 04:18:40|4003.3|3991.3|4001.3|3989.3|4003.3|3991.3|4001.1|3989.1|0
1623125930000|2021-06-08 04:18:50|4001.6|3989.6|4004.1|3992.1|4004.1|3992.1|4001.6|3989.6|2
1623125940000|2021-06-08 04:19:00|4004.3|3992.3|4004.1|3992.1|4004.3|3992.3|4004.1|3992.1|0
1623125950000|2021-06-08 04:19:10|4004.3|3992.3|4004.1|3992.1|4004.6|3992.6|4004.1|3992.1|0
1623125960000|2021-06-08 04:19:20|4004.6|3992.6|4004.1|3992.1|4004.6|3992.6|4004.1|3992.1|0
1623125970000|2021-06-08 04:19:30|4004.3|3992.3|4005.1|3993.1|4005.1|3993.1|4004.3|3992.3|0
1623125980000|2021-06-08 04:19:40|4006.1|3994.1|4005.8|3993.8|4006.6|3994.6|4004.3|3992.3|0
1623125990000|2021-06-08 04:19:50|4006.6|3994.6|4007.8|3995.8|4008.1|3996.1|4006.6|3994.6|0
1623126000000|2021-06-08 04:20:00|4008.3|3996.3|4010.1|3998.1|4011.1|3999.1|4008.3|3996.3|0
1623126010000|2021-06-08 04:20:10|4009.6|3997.6|4009.6|3997.6|4010.1|3998.1|4008.5|3996.5|0
1623126020000|2021-06-08 04:20:20|4010.1|3998.1|4011|3999|4011|3999|4010.1|3998.1|0
1623126030000|2021-06-08 04:20:30|4011.3|3999.3|4013.1|4001.1|4013.1|4001.1|4011.3|3999.3|0
1623126040000|2021-06-08 04:20:40|4012.8|4000.8|4011.8|3999.8|4012.8|4000.8|4011.8|3999.8|0
1623126050000|2021-06-08 04:20:50|4012.6|4000.6|4012.8|4000.8|4013.1|4001.1|4012.3|4000.3|0
1623126060000|2021-06-08 04:21:00|4012.3|4000.3|4013.8|4001.8|4013.8|4001.8|4009.3|3997.3|0
1623126070000|2021-06-08 04:21:10|4012.3|4000.3|4008.8|3996.8|4012.6|4000.3|4007.8|3995.8|0
1623126080000|2021-06-08 04:21:20|4009.1|3997.1|4009.1|3997.1|4009.1|3997.1|4009.1|3997.1|0
1623126090000|2021-06-08 04:21:30|4008.8|3996.8|4007.3|3995.3|4008.8|3996.8|4006.8|3994.8|0
1623126100000|2021-06-08 04:21:40|4007|3995|4008.3|3996.3|4008.8|3996.8|4006.8|3994.8|0
1623126110000|2021-06-08 04:21:50|4010|3998|4008.3|3996.3|4010|3998|4008.3|3996.3|1
1623126120000|2021-06-08 04:22:00|4008.8|3996.8|4009.5|3997.5|4009.5|3997.5|4008.8|3996.8|0
1623126170000|2021-06-08 04:22:50|4009.8|3997.8|4009.8|3997.8|4009.8|3997.8|4009.8|3997.8|6
1623126180000|2021-06-08 04:23:00|4008.8|3996.8|4009|3997|4009|3997|4008.8|3996.8|0
1623126190000|2021-06-08 04:23:10|4009.3|3997.3|4009.3|3997.3|4009.3|3997.3|4009.3|3997.3|0
1623126200000|2021-06-08 04:23:20|4009.5|3997.5|4009|3997|4009.5|3997.5|4008.5|3996.5|0
1623126210000|2021-06-08 04:23:30|4009.3|3997.3|4009.8|3997.8|4009.8|3997.8|4009.3|3997.3|0
1623126220000|2021-06-08 04:23:40|4009.5|3997.5|4009.8|3997.8|4009.8|3997.8|4009.5|3997.5|0
1623126240000|2021-06-08 04:24:00|4010.8|3998.8|4013.8|4001.8|4013.8|4001.8|4010.8|3998.8|0
1623126250000|2021-06-08 04:24:10|4019.5|4007.5|4018|4006|4022.5|4010.5|4018|4006|6
1623126260000|2021-06-08 04:24:20|4017.7|4001.7|4013.8|4001.8|4017.7|4003.5|4013.5|4001.5|0
1623126270000|2021-06-08 04:24:30|4014|4002|4017.5|4005.5|4017.5|4005.5|4014|4002|1
1623126280000|2021-06-08 04:24:40|4018|4006|4018.3|4006.3|4018.5|4006.5|4018|4006|0
1623126290000|2021-06-08 04:24:50|4018|4006|4018|4006|4018|4006|4018|4006|0
1623126310000|2021-06-08 04:25:10|4017.5|4005.5|4014|4002|4017.5|4005.5|4014|4002|0
1623126320000|2021-06-08 04:25:20|4013.8|4001.8|4012|4000|4013.8|4001.8|4011|3999|0
1623126330000|2021-06-08 04:25:30|4012.3|4000.3|4013.8|4001.8|4013.8|4001.8|4012|4000|0
1623126340000|2021-06-08 04:25:40|4013.5|4001.5|4012.8|4000.8|4013.5|4001.5|4012.5|4000.5|0
1623126360000|2021-06-08 04:26:00|4012.5|4000.5|4012.3|4000.3|4013.3|4001.3|4011.3|3999.3|3
1623126370000|2021-06-08 04:26:10|4012|4000|4012.3|4000.3|4012.3|4000.3|4011.5|3999.5|0
1623126380000|2021-06-08 04:26:20|4012|4000|4013|4001|4013.5|4001.5|4012|4000|0
1623126390000|2021-06-08 04:26:30|4013.3|4001.3|4012.8|4000.8|4013.3|4001.3|4012.8|4000.8|0
1623126400000|2021-06-08 04:26:40|4012.5|4000.5|4011.5|3999.5|4012.5|4000.5|4011.5|3999.5|0
1623126410000|2021-06-08 04:26:50|4011.3|3999.3|4011|3999|4011.3|3999.3|4011|3999|0
1623126420000|2021-06-08 04:27:00|4010.5|3998.5|4010.8|3998.8|4010.8|3998.8|4009.5|3997.5|0
1623126430000|2021-06-08 04:27:10|4010.5|3998.5|4010|3998|4010.5|3998.5|4010|3998|0
1623126440000|2021-06-08 04:27:20|4009.8|3997.8|4010.1|3998.1|4010.5|3998.5|4009|3997|5
1623126450000|2021-06-08 04:27:30|4009.8|3997.8|4009.8|3997.8|4010.3|3998.3|4009.5|3997.5|0
1623126460000|2021-06-08 04:27:40|4010|3998|4012|4000|4012|4000|4010|3998|0
1623126470000|2021-06-08 04:27:50|4012.3|4000.3|4011.5|3999.5|4012.5|4000.5|4011|3999|0
1623126480000|2021-06-08 04:28:00|4011.2|3999.2|4011.2|3999.2|4011.5|3999.5|4011.2|3999.2|0
1623126490000|2021-06-08 04:28:10|4011|3999|4011.2|3999.2|4011.2|3999.2|4011|3999|0
1623126500000|2021-06-08 04:28:20|4010.5|3998.5|4010.5|3998.5|4010.5|3998.5|4010.5|3998.5|0
1623126520000|2021-06-08 04:28:40|4011|3999|4011|3999|4011.5|3999.5|4011|3999|0
1623126530000|2021-06-08 04:28:50|4010.7|3998.7|4010.5|3998.5|4011.5|3999.5|4010.5|3998.5|0
1623126540000|2021-06-08 04:29:00|4010.8|3998.8|4010.5|3998.5|4011.5|3999.5|4010.5|3998.5|0
1623126550000|2021-06-08 04:29:10|4010.8|3998.8|4011.5|3999.5|4011.5|3999.5|4010.7|3998.7|0
1623126560000|2021-06-08 04:29:20|4010.5|3998.5|4011.5|3999.5|4011.5|3999.5|4010.5|3998.5|0
1623126570000|2021-06-08 04:29:30|4012.2|4000.2|4012|4000|4012.2|4000.2|4012|4000|0
1623126580000|2021-06-08 04:29:40|4012.5|4000.5|4012|4000|4012.5|4000.5|4012|4000|0
1623126590000|2021-06-08 04:29:50|4012.5|4000.5|4014|4002|4014|4002|4012|4000|0
1623133800000|2021-06-08 06:30:00|4003.5|3991.5|4002.8|3990.8|4003.5|3991.5|4002.8|3990.8|4
1623133810000|2021-06-08 06:30:10|4002.6|3990.6|4001.3|3989.3|4002.6|3990.6|3999.6|3987.6|0
1623133820000|2021-06-08 06:30:20|4000.5|3988.5|4000.5|3988.5|4000.8|3988.8|4000.3|3988.3|1
1623133830000|2021-06-08 06:30:30|4000.8|3988.8|4005.8|3993.8|4005.8|3993.8|4000.8|3988.8|3
1623133840000|2021-06-08 06:30:40|4005.5|3993.5|4001|3989|4007.3|3995.3|4001|3989|0
1623133850000|2021-06-08 06:30:50|4001.3|3989.3|4000.8|3988.8|4002.3|3990.3|4000.5|3988.5|0
1623133860000|2021-06-08 06:31:00|4000.5|3988.5|4006.5|3990.5|4007|3991|4000.3|3988.3|0
1623133870000|2021-06-08 06:31:10|4006.8|3990.8|4003.8|3991.8|4006.8|3993.3|4003.8|3990.6|0
1623133880000|2021-06-08 06:31:20|4004.6|3992.6|4005.3|3993.3|4005.8|3993.8|4004.3|3992.3|0
1623133890000|2021-06-08 06:31:30|4005.1|3993.1|4005.3|3993.3|4005.3|3993.3|4004.6|3992.6|0
1623133900000|2021-06-08 06:31:40|4005|3993|4005|3993|4005.3|3993.3|4004.1|3992.1|0
1623133910000|2021-06-08 06:31:50|4005.5|3993.5|4005.5|3993.5|4005.5|3993.5|4005.5|3993.5|0
1623133920000|2021-06-08 06:32:00|4005.8|3993.8|4006.8|3994.8|4007|3995|4005.8|3993.8|0
1623133930000|2021-06-08 06:32:10|4007.3|3995.3|4010.5|3998.5|4011.3|3999.3|4007.3|3995.3|0
1623133940000|2021-06-08 06:32:20|4010.3|3998.3|4008.2|3996.2|4010.8|3998.8|4008.2|3996.2|11
1623133950000|2021-06-08 06:32:30|4008.7|3996.7|4008.7|3996.7|4008.7|3996.7|4008.7|3996.7|9
1623133960000|2021-06-08 06:32:40|4010|3998|4010.5|3998.5|4010.5|3998.5|4010|3998|1
1623133970000|2021-06-08 06:32:50|4011|3999|4009|3997|4011|3999|4009|3997|0
1623133980000|2021-06-08 06:33:00|4009.3|3997.3|4009.3|3997.3|4010.3|3998.3|4009.3|3997.3|0
1623133990000|2021-06-08 06:33:10|4008.8|3996.8|4010.8|3998.8|4010.8|3998.8|4008.8|3996.8|0
1623134000000|2021-06-08 06:33:20|4010.5|3998.5|4010.3|3998.3|4010.5|3998.5|4010.3|3998.3|0
1623134010000|2021-06-08 06:33:30|4009.5|3997.5|4008|3996|4010|3998|4007.5|3995.5|2
1623134020000|2021-06-08 06:33:40|4007.7|3995.7|4007.7|3995.7|4007.7|3995.7|4007.7|3995.7|0
1623134030000|2021-06-08 06:33:50|4007.5|3995.5|4007.2|3995.2|4007.5|3995.5|4007.2|3995.2|0
1623134040000|2021-06-08 06:34:00|4007.5|3995.5|4007.7|3995.7|4007.7|3995.7|4007.5|3995.5|7
1623134050000|2021-06-08 06:34:10|4007|3995|4006.7|3994.7|4007|3995|4006.7|3994.7|0
1623134060000|2021-06-08 06:34:20|4007.2|3995.2|4007.2|3995.2|4007.2|3995.2|4006.7|3994.7|0
1623134070000|2021-06-08 06:34:30|4007.5|3995.5|4014|4002|4014|4002|4007.5|3995.5|1
1623134080000|2021-06-08 06:34:40|4013.7|4001.7|4013.2|4001.2|4013.7|4001.7|4012|4000|0
1623134090000|2021-06-08 06:34:50|4014.7|4002.7|4014|4002|4014.7|4002.7|4011.5|3999.5|1
1623134100000|2021-06-08 06:35:00|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|2
1623134110000|2021-06-08 06:35:10|4013.7|4001.7|4014.2|4002.2|4014.2|4002.2|4013.7|4001.7|0
1623134120000|2021-06-08 06:35:20|4014.5|4002.5|4014.7|4002.7|4014.7|4002.7|4014.2|4002.2|0
1623134130000|2021-06-08 06:35:30|4015.2|4003.2|4014|4002|4015.2|4003.2|4014|4002|0
1623134140000|2021-06-08 06:35:40|4014.2|4002.2|4014|4002|4014.5|4002.5|4013.7|4001.7|0
1623134150000|2021-06-08 06:35:50|4013.5|4001.5|4013|4001|4013.7|4001.7|4012.7|4000.7|0
1623134170000|2021-06-08 06:36:10|4012.7|4000.7|4007.5|3995.5|4012.7|4000.7|4007.5|3995.5|0
1623134180000|2021-06-08 06:36:20|4007.2|3995.2|4004.5|3992.5|4007.2|3995.2|4004.3|3992.3|2
1623134190000|2021-06-08 06:36:30|4004.3|3992.3|4002.2|3990.2|4004.3|3992.3|4002.2|3990.2|3
1623134210000|2021-06-08 06:36:50|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|0
1623134220000|2021-06-08 06:37:00|4002.2|3990.2|4000.5|3984.5|4002.2|3990.2|4000.5|3984.5|0
1623134230000|2021-06-08 06:37:10|3999|3987|3998.2|3986.2|3999|3987|3998.2|3986.2|1
1623134240000|2021-06-08 06:37:20|3998|3986|3998.7|3986.7|3998.7|3986.7|3997.7|3985.7|0
1623134250000|2021-06-08 06:37:30|3998.2|3986.2|3999.7|3987.7|3999.7|3987.7|3998.2|3986.2|0
1623134260000|2021-06-08 06:37:40|3999.5|3987.5|4001.5|3989.5|4001.5|3989.5|3999.5|3987.5|0
1623134270000|2021-06-08 06:37:50|4001.2|3989.2|4002.5|3990.5|4003.5|3991.5|4001.2|3989.2|0
1623134280000|2021-06-08 06:38:00|4002.2|3990.2|4003.2|3991.2|4003.5|3991.5|4000.9|3988.9|3
1623134290000|2021-06-08 06:38:10|4002.7|3990.7|4003.2|3991.2|4003.2|3991.2|4002.7|3990.7|0
1623134300000|2021-06-08 06:38:20|4003.5|3991.5|4004.2|3992.2|4004.7|3992.7|4003.5|3991.5|0
1623134310000|2021-06-08 06:38:30|4005.2|3993.2|4006.7|3994.7|4006.7|3994.7|4005.2|3993.2|0
1623134320000|2021-06-08 06:38:40|4007|3995|4005|3993|4007|3995|4004.2|3992.2|0
1623134330000|2021-06-08 06:38:50|4004.7|3992.7|4001.7|3989.7|4004.7|3992.7|4001.7|3989.7|0
1623134340000|2021-06-08 06:39:00|4001.4|3989.4|3999.2|3987.2|4001.7|3989.7|3999.2|3987.2|0
1623134350000|2021-06-08 06:39:10|3998.9|3986.9|3997.5|3985.5|3998.9|3986.9|3997.4|3985.4|0
1623134360000|2021-06-08 06:39:20|3997.7|3985.7|3999.2|3987.2|3999.2|3987.2|3997.2|3985.2|11
1623134370000|2021-06-08 06:39:30|3999.7|3987.7|3999.9|3987.9|3999.9|3987.9|3999.2|3987.2|0
1623134380000|2021-06-08 06:39:40|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|0
1623134390000|2021-06-08 06:39:50|3998.9|3986.9|4001.7|3989.7|4001.7|3989.7|3998.4|3986.4|0
1623134410000|2021-06-08 06:40:10|4001.4|3989.4|4001.2|3989.2|4001.7|3989.7|4001.2|3989.2|0
1623134420000|2021-06-08 06:40:20|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|0
1623134430000|2021-06-08 06:40:30|4001.4|3989.4|4001.4|3989.4|4001.4|3989.4|4001.4|3989.4|0
1623134450000|2021-06-08 06:40:50|4002.2|3990.2|4002.2|3990.2|4002.2|3990.2|4001.7|3989.7|0
1623134460000|2021-06-08 06:41:00|4001.9|3989.9|4002.2|3990.2|4002.2|3990.2|4001.4|3989.4|1
1623134470000|2021-06-08 06:41:10|4001.7|3989.7|4000.9|3988.9|4002.2|3990.2|4000.9|3988.9|1
1623134480000|2021-06-08 06:41:20|4001.4|3989.4|4001.9|3989.9|4001.9|3989.9|4001.4|3989.4|0
1623134490000|2021-06-08 06:41:30|4001.4|3989.4|4000.9|3988.9|4001.4|3989.4|4000.9|3988.9|0
1623134500000|2021-06-08 06:41:40|3999.7|3987.7|3998.9|3986.9|3999.7|3987.7|3998.9|3986.9|1
1623134510000|2021-06-08 06:41:50|3998.4|3986.4|3999.9|3987.9|3999.9|3987.9|3997.9|3985.9|0
1623134520000|2021-06-08 06:42:00|3999.4|3987.4|4000.2|3988.2|4000.4|3988.4|3999.4|3987.4|0
1623134530000|2021-06-08 06:42:10|3999.7|3987.7|3998.2|3986.2|3999.7|3987.7|3998.2|3986.2|0
1623134540000|2021-06-08 06:42:20|3997.7|3985.7|3997.9|3985.9|3997.9|3985.9|3997.7|3985.7|0
1623134550000|2021-06-08 06:42:30|3998.2|3986.2|3998.4|3986.4|3998.4|3986.4|3998.2|3986.2|0
1623134560000|2021-06-08 06:42:40|3997.9|3985.9|3996.9|3984.9|3997.9|3985.9|3996.9|3984.9|0
1623134570000|2021-06-08 06:42:50|3997.2|3985.2|3996.4|3984.4|3997.2|3985.2|3996.4|3984.4|0
1623134580000|2021-06-08 06:43:00|3997.2|3985.2|3997.7|3985.7|3998.2|3986.2|3997.2|3985.2|0
1623134590000|2021-06-08 06:43:10|3996.4|3984.4|3996.2|3984.2|3996.4|3984.4|3996.2|3984.2|1
1623134600000|2021-06-08 06:43:20|3995.9|3983.9|3993.2|3981.2|3995.9|3983.9|3992.7|3980.7|12
1623134610000|2021-06-08 06:43:30|3993.7|3981.7|3991.3|3979.3|3993.7|3981.7|3991|3979|17
1623134620000|2021-06-08 06:43:40|3990.8|3978.8|3988.8|3976.8|3990.8|3978.8|3988.8|3976.8|28
1623134630000|2021-06-08 06:43:50|3986.3|3974.3|3984.8|3972.8|3986.3|3974.3|3984.8|3972.8|48
1623134640000|2021-06-08 06:44:00|3984|3972|3983.3|3971.3|3986.5|3974.5|3980.5|3968.5|12
1623134650000|2021-06-08 06:44:10|3983.1|3971.1|3980.8|3968.8|3983.3|3971.3|3980.8|3968.8|0
1623134660000|2021-06-08 06:44:20|3980.3|3968.3|3978.6|3966.6|3983|3971|3978.6|3966.6|2
1623134670000|2021-06-08 06:44:30|3976.8|3964.8|3973.8|3961.8|3976.8|3964.8|3973.8|3961.8|2
1623134680000|2021-06-08 06:44:40|3974.3|3962.3|3973.8|3961.8|3974.8|3962.8|3973.3|3961.3|0
1623134690000|2021-06-08 06:44:50|3974.3|3962.3|3969.8|3957.8|3974.3|3962.3|3969.8|3957.8|0
1623134700000|2021-06-08 06:45:00|3970.3|3958.3|3968.8|3956.8|3970.8|3958.8|3968.8|3956.8|0
1623134710000|2021-06-08 06:45:10|3968.3|3956.3|3966.5|3954.5|3968.3|3956.3|3965.8|3953.8|0
1623134720000|2021-06-08 06:45:20|3966.3|3954.3|3962|3950|3966.3|3954.3|3959.8|3947.8|0
1623134730000|2021-06-08 06:45:30|3963.8|3951.8|3966.5|3954.5|3968.5|3956.5|3961.3|3949.3|5
1623134740000|2021-06-08 06:45:40|3966.7|3954.7|3967|3955|3967.5|3955.5|3965.7|3953.7|1
1623134750000|2021-06-08 06:45:50|3966.8|3954.8|3968.5|3956.5|3968.5|3956.5|3966.5|3954.5|0
1623134760000|2021-06-08 06:46:00|3968.3|3956.3|3968.3|3956.3|3968.5|3956.5|3968|3956|0
1623134770000|2021-06-08 06:46:10|3969|3957|3973.3|3961.3|3973.3|3961.3|3969|3957|0
1623134780000|2021-06-08 06:46:20|3972.5|3960.5|3975.8|3963.8|3975.8|3963.8|3972.5|3960.5|1
1623134790000|2021-06-08 06:46:30|3981|3965|3980.3|3968.3|3981|3968.3|3978.5|3965|0
1623134800000|2021-06-08 06:46:40|3980.8|3968.8|3974.5|3962.5|3980.8|3968.8|3974.5|3961.5|1
1623134810000|2021-06-08 06:46:50|3973.3|3961.3|3972|3960|3973.5|3961.3|3969.5|3957.5|0
1623134820000|2021-06-08 06:47:00|3972.3|3960.3|3970|3958|3972.3|3960.3|3970|3958|0
1623134830000|2021-06-08 06:47:10|3969.5|3957.5|3970|3958|3970|3958|3968.7|3956.7|1
1623134840000|2021-06-08 06:47:20|3969.8|3957.8|3970.8|3958.8|3970.8|3958.8|3969.3|3957.3|0
1623134850000|2021-06-08 06:47:30|3971.3|3959.3|3970.3|3958.3|3971.3|3959.3|3970.3|3958.3|0
1623134860000|2021-06-08 06:47:40|3970|3958|3969.8|3957.8|3970|3958|3969.8|3957.8|0
1623134870000|2021-06-08 06:47:50|3969.5|3957.5|3969.8|3957.8|3970.3|3958.3|3969.5|3957.5|5
1623134880000|2021-06-08 06:48:00|3970.3|3958.3|3970.8|3958.8|3970.8|3958.8|3969.8|3957.8|0
1623134890000|2021-06-08 06:48:10|3970.3|3958.3|3970.3|3958.3|3970.8|3958.8|3969.8|3957.8|0
1623134900000|2021-06-08 06:48:20|3969.8|3957.8|3971.8|3959.8|3971.8|3959.8|3969.8|3957.8|0
1623134910000|2021-06-08 06:48:30|3971.5|3959.5|3972.8|3960.8|3972.8|3960.8|3971.3|3959.3|0
1623134920000|2021-06-08 06:48:40|3973.3|3961.3|3974.3|3962.3|3974.3|3962.3|3972.8|3960.8|0
1623134930000|2021-06-08 06:48:50|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|3974.3|3962.3|0
1623134940000|2021-06-08 06:49:00|3974.3|3962.3|3977.5|3965.5|3977.5|3965.5|3974.3|3962.3|1
1623134950000|2021-06-08 06:49:10|3977.2|3965.2|3976.8|3964.8|3977.2|3965.2|3976.5|3964.5|0
1623134960000|2021-06-08 06:49:20|3975.8|3963.8|3975.3|3963.3|3975.8|3963.8|3975.3|3963.3|0
1623134970000|2021-06-08 06:49:30|3975.5|3963.5|3974.8|3962.8|3975.8|3963.8|3974.8|3962.8|0
1623134980000|2021-06-08 06:49:40|3974.5|3962.5|3975.3|3963.3|3975.5|3963.5|3974.5|3962.5|0
1623135000000|2021-06-08 06:50:00|3974.8|3962.8|3975|3963|3975|3963|3974.5|3962.5|0
1623135010000|2021-06-08 06:50:10|3974.8|3962.8|3973.8|3961.8|3974.8|3962.8|3973.8|3961.8|0
1623135020000|2021-06-08 06:50:20|3973.5|3961.5|3972.3|3960.3|3973.5|3961.5|3972.3|3960.3|1
1623135030000|2021-06-08 06:50:30|3972.5|3960.5|3971.8|3959.8|3972.5|3960.5|3971.8|3959.8|0
1623135040000|2021-06-08 06:50:40|3969.8|3957.8|3970|3958|3970.8|3958.8|3969.8|3957.8|0
1623135050000|2021-06-08 06:50:50|3970.3|3958.3|3971.8|3959.8|3971.8|3959.8|3970.3|3958.3|2
1623135060000|2021-06-08 06:51:00|3971.3|3959.3|3970|3958|3971.8|3959.8|3970|3958|0
1623135070000|2021-06-08 06:51:10|3969.5|3957.5|3969|3957|3970|3958|3969|3957|1
1623135080000|2021-06-08 06:51:20|||||||||4
1623135090000|2021-06-08 06:51:30|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|0
1623135100000|2021-06-08 06:51:40|3970|3958|3969.5|3957.5|3970.3|3958.3|3969.5|3957.5|0
1623135110000|2021-06-08 06:51:50|3969.8|3957.8|3970.5|3958.5|3970.5|3958.5|3969.8|3957.8|1
1623135120000|2021-06-08 06:52:00|3972.8|3960.8|3972.3|3960.3|3972.8|3960.8|3972.3|3960.3|1
1623135130000|2021-06-08 06:52:10|3972.8|3960.8|3976|3964|3976|3964|3972.8|3960.8|1
1623135140000|2021-06-08 06:52:20|3975.8|3963.8|3977|3965|3977|3965|3975.8|3963.8|0
1623135150000|2021-06-08 06:52:30|3978.2|3966.2|3977.7|3965.7|3978.7|3966.7|3977.5|3965.5|2
1623135160000|2021-06-08 06:52:40|3978.7|3966.7|3977|3965|3978.7|3966.7|3976.3|3964.3|1
1623135180000|2021-06-08 06:53:00|3977.2|3965.2|3976.5|3964.5|3977.2|3965.2|3976.5|3964.5|0
1623135190000|2021-06-08 06:53:10|3976.3|3964.3|3976.5|3964.5|3976.5|3964.5|3976.3|3964.3|1
1623135200000|2021-06-08 06:53:20|3976|3964|3975.5|3963.5|3976.3|3964.3|3975.5|3963.5|0
1623135210000|2021-06-08 06:53:30|3976|3964|3974.5|3962.5|3976|3964|3974|3962|0
1623135220000|2021-06-08 06:53:40|3974.2|3962.2|3974|3962|3974.2|3962.2|3974|3962|0
1623135230000|2021-06-08 06:53:50|3974.8|3962.8|3974.8|3962.8|3975.5|3963.5|3973.5|3961.5|0
1623135240000|2021-06-08 06:54:00|3975|3963|3975|3963|3975|3963|3975|3963|0
1623135250000|2021-06-08 06:54:10|3974.5|3962.5|3975|3963|3975|3963|3974.5|3962.5|0
1623135260000|2021-06-08 06:54:20|3974.7|3962.7|3977.5|3965.5|3977.5|3965.5|3974.5|3962.5|0
1623135270000|2021-06-08 06:54:30|3977.8|3965.8|3980.7|3968.7|3980.7|3968.7|3977.8|3965.8|0
1623135280000|2021-06-08 06:54:40|3980.5|3968.5|3980.7|3968.7|3980.7|3968.7|3980.2|3968.2|0
1623135300000|2021-06-08 06:55:00|3981|3969|3981|3969|3981|3969|3981|3969|0
1623135310000|2021-06-08 06:55:10|3981.5|3969.5|3983.2|3971.2|3983.2|3971.2|3981.5|3969.5|1
1623135320000|2021-06-08 06:55:20|3984|3972|3981|3969|3985|3972|3981|3968.5|1
1623135330000|2021-06-08 06:55:30|3980.7|3968.7|3982.7|3970.7|3982.7|3970.7|3980.5|3968.5|0
1623135340000|2021-06-08 06:55:40|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|0
1623135360000|2021-06-08 06:56:00|3982.2|3970.2|3980.7|3968.7|3982.2|3970.2|3980.5|3968.5|0
1623135370000|2021-06-08 06:56:10|3981.3|3969.3|3981|3969|3981.3|3969.3|3981|3969|0
1623135380000|2021-06-08 06:56:20|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|0
1623135390000|2021-06-08 06:56:30|3981.5|3969.5|3981.5|3969.5|3981.5|3969.5|3981.5|3969.5|0
1623135400000|2021-06-08 06:56:40|3981|3969|3978.2|3966.2|3981|3969|3978.2|3966.2|0
1623135410000|2021-06-08 06:56:50|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|0
1623135420000|2021-06-08 06:57:00|3975.2|3963.2|3978|3966|3980.2|3966|3975.2|3963.2|1
1623135430000|2021-06-08 06:57:10|3977.7|3965.7|3980.3|3968.3|3981.5|3968.3|3977.7|3965.5|0
1623135440000|2021-06-08 06:57:20|3981.3|3969.3|3981.8|3969.8|3981.8|3969.8|3981.3|3969.3|0
1623135450000|2021-06-08 06:57:30|3981.3|3969.3|3981.8|3969.8|3982.5|3970.5|3981.3|3969.3|0
1623135460000|2021-06-08 06:57:40|3981.3|3969.3|3980.3|3968.3|3981.3|3969.3|3980.3|3968.3|0
1623135470000|2021-06-08 06:57:50|3980.5|3968.5|3981.5|3969.5|3981.5|3969.5|3980.5|3968.5|0
1623135480000|2021-06-08 06:58:00|3981.3|3969.3|3980.8|3968.8|3981.3|3969.3|3980.8|3968.8|0
1623135500000|2021-06-08 06:58:20|3980.5|3968.5|3980.3|3968.3|3980.5|3968.5|3980.3|3968.3|3
1623135510000|2021-06-08 06:58:30|3981|3969|3980.5|3968.5|3981|3969|3980.5|3968.5|0
1623135530000|2021-06-08 06:58:50|3980.8|3968.8|3977|3965|3980.8|3968.8|3977|3965|2
1623135540000|2021-06-08 06:59:00|3977.5|3965.5|3976.3|3964.3|3977.8|3965.8|3976.3|3964.3|0
1623135550000|2021-06-08 06:59:10|3976.5|3964.5|3977.3|3961.3|3977.7|3964.5|3976.5|3961.3|0
1623135560000|2021-06-08 06:59:20|3976.7|3960.7|3974.8|3962.8|3977.3|3962.8|3974.8|3960.5|2
1623135570000|2021-06-08 06:59:30|3974.5|3962.5|3975.7|3963.7|3975.8|3963.8|3974.3|3962.3|1
1623135580000|2021-06-08 06:59:40|3975.2|3963.2|3974|3962|3975.2|3963.2|3974|3962|0
1623135590000|2021-06-08 06:59:50|3973.7|3961.7|3973.5|3961.5|3976|3962.7|3973|3960|0
1623135600000|2021-06-08 07:00:00|3974|3962|3975|3963|3975.5|3963.5|3972.5|3960.5|0
1623135610000|2021-06-08 07:00:10|3974.7|3962.7|3974|3962|3974.7|3962.7|3974|3962|0
1623135620000|2021-06-08 07:00:20|3973.7|3961.7|3973.5|3961.5|3973.7|3961.7|3973.5|3961.5|0
1623135630000|2021-06-08 07:00:30|3974|3962|3973.5|3961.5|3974|3962|3972.5|3960.5|0
1623135640000|2021-06-08 07:00:40|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|4
1623135650000|2021-06-08 07:00:50|3969.4|3957.4|3969.2|3957.2|3969.4|3957.4|3968.9|3956.9|0
1623135660000|2021-06-08 07:01:00|3969.7|3957.7|3968.7|3956.7|3969.7|3957.7|3968.7|3956.7|1
1623135670000|2021-06-08 07:01:10|3968.2|3956.2|3966.5|3954.5|3968.2|3956.2|3965.7|3953.7|0
1623135680000|2021-06-08 07:01:20|3966|3954|3967.2|3955.2|3968.4|3956.4|3965.2|3953.2|0
1623135690000|2021-06-08 07:01:30|3966.7|3954.7|3966|3954|3966.7|3954.7|3965.2|3953.2|1
1623135700000|2021-06-08 07:01:40|3965.7|3953.7|3966|3954|3966.5|3954.5|3965.7|3953.7|0
1623135710000|2021-06-08 07:01:50|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|0
1623135720000|2021-06-08 07:02:00|3967|3955|3969.7|3957.7|3969.7|3957.7|3967|3955|1
1623135730000|2021-06-08 07:02:10|3969.6|3957.6|3971.4|3959.4|3971.4|3959.4|3969.6|3957.6|15
1623135740000|2021-06-08 07:02:20|3971.1|3959.1|3970.1|3958.1|3971.6|3959.6|3970.1|3958.1|0
1623135750000|2021-06-08 07:02:30|3970.4|3958.4|3970.1|3958.1|3970.6|3958.6|3969.9|3957.9|0
1623135760000|2021-06-08 07:02:40|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|2
1623135770000|2021-06-08 07:02:50|||||||||1
1623135780000|2021-06-08 07:03:00|3970.1|3958.1|3970.6|3958.6|3970.6|3958.6|3970.1|3958.1|0
1623135790000|2021-06-08 07:03:10|3970.9|3958.9|3970.8|3958.8|3970.9|3958.9|3970.8|3958.8|10
1623135800000|2021-06-08 07:03:20|3971.1|3959.1|3969.6|3957.6|3971.1|3959.1|3969.6|3957.6|9
1623135810000|2021-06-08 07:03:30|3969.1|3957.1|3967.6|3955.6|3969.1|3957.1|3967.6|3955.6|0
1623135820000|2021-06-08 07:03:40|3967.1|3955.1|3966.9|3954.9|3967.1|3955.1|3966.9|3954.9|0
1623135830000|2021-06-08 07:03:50|3967.1|3955.1|3966.4|3954.4|3967.1|3955.1|3966.4|3954.4|2
1623135840000|2021-06-08 07:04:00|3965.9|3953.9|3965.9|3953.9|3966.1|3954.1|3965.6|3953.6|0
1623135850000|2021-06-08 07:04:10|||||||||4
1623135860000|2021-06-08 07:04:20|3966.9|3954.9|3967.4|3955.4|3969.4|3955.9|3966.9|3953.4|0
1623135870000|2021-06-08 07:04:30|3967.6|3955.6|3963.9|3951.9|3969.1|3955.6|3963.9|3950.9|0
1623135890000|2021-06-08 07:04:50|3964.1|3952.1|3964.4|3952.4|3966.9|3953.4|3964.1|3950.4|0
1623135900000|2021-06-08 07:05:00|3964.9|3952.9|3965.2|3953.2|3965.2|3953.2|3964.9|3952.9|0
1623135910000|2021-06-08 07:05:10|3965.4|3953.4|3964.7|3952.7|3965.4|3953.4|3964.7|3952.7|0
1623135930000|2021-06-08 07:05:30|3964.9|3952.9|3966.1|3954.1|3966.1|3954.1|3964.9|3952.9|0
1623135940000|2021-06-08 07:05:40|3965.9|3953.9|3965.9|3953.9|3966.1|3954.1|3965.9|3953.9|0
1623135950000|2021-06-08 07:05:50|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|0
1623135960000|2021-06-08 07:06:00|3965.4|3953.4|3963.7|3951.7|3965.4|3953.4|3963.7|3951.7|3
1623135970000|2021-06-08 07:06:10|3964.2|3952.2|3962.4|3950.4|3964.4|3952.4|3960.9|3948.9|0
1623135980000|2021-06-08 07:06:20|3962.7|3950.7|3961.4|3949.4|3962.7|3950.7|3960.9|3948.9|0
1623135990000|2021-06-08 07:06:30|3961.9|3949.9|3963.6|3951.6|3963.6|3951.6|3961.7|3949.7|0
1623136000000|2021-06-08 07:06:40|3963.9|3951.9|3964.1|3952.1|3964.9|3952.9|3963.4|3951.4|0
1623136010000|2021-06-08 07:06:50|3964.6|3952.6|3964.7|3952.7|3965.7|3953.7|3963.9|3951.9|0
1623136020000|2021-06-08 07:07:00|3964.4|3952.4|3964.7|3952.7|3964.7|3952.7|3963.9|3951.9|1
1623136030000|2021-06-08 07:07:10|3964.4|3952.4|3965.1|3953.1|3965.1|3953.1|3964.1|3952.1|1
1623136040000|2021-06-08 07:07:20|3965.4|3953.4|3966.6|3954.6|3968.4|3956.4|3965.4|3953.4|0
1623136050000|2021-06-08 07:07:30|3966.9|3954.9|3966.9|3954.9|3967.1|3955.1|3966.6|3954.6|0
1623136060000|2021-06-08 07:07:40|3967.1|3955.1|3967.1|3955.1|3967.1|3955.1|3967.1|3955.1|0
1623136070000|2021-06-08 07:07:50|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|3966.9|3954.9|1
1623136080000|2021-06-08 07:08:00|3966.9|3954.9|3965.4|3953.4|3967.1|3955.1|3965.4|3953.4|0
1623136090000|2021-06-08 07:08:10|3965.1|3953.1|3960.9|3948.9|3965.1|3953.1|3960.9|3948.9|0
1623136100000|2021-06-08 07:08:20|3961.4|3949.4|3961.9|3949.9|3961.9|3949.9|3961.4|3949.4|0
1623136110000|2021-06-08 07:08:30|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|0
1623136120000|2021-06-08 07:08:40|3962.4|3950.4|3962.4|3950.4|3962.7|3950.7|3962.4|3950.4|0
1623136130000|2021-06-08 07:08:50|3963.7|3951.7|3965.1|3953.1|3965.6|3953.6|3963.7|3951.7|0
1623136140000|2021-06-08 07:09:00|3965.4|3953.4|3961.4|3949.4|3965.4|3953.4|3960.9|3948.9|0
1623136150000|2021-06-08 07:09:10|3961.7|3949.7|3961.7|3949.7|3961.7|3949.7|3961.7|3949.7|0
1623136160000|2021-06-08 07:09:20|3962.7|3950.7|3962.2|3950.2|3962.9|3950.9|3962.2|3950.2|0
1623136170000|2021-06-08 07:09:30|3962.4|3950.4|3960.9|3948.9|3962.4|3950.4|3960.9|3948.9|0
1623136180000|2021-06-08 07:09:40|3961.4|3949.4|3960.9|3948.9|3961.4|3949.4|3960.9|3948.9|0
1623136190000|2021-06-08 07:09:50|3960.7|3948.7|3959.7|3947.7|3960.7|3948.7|3959.7|3947.7|11
1623136210000|2021-06-08 07:10:10|3960.4|3948.4|3961.4|3949.4|3961.9|3949.9|3960.4|3948.4|1
1623136220000|2021-06-08 07:10:20|3961.7|3949.7|3961.2|3949.2|3961.7|3949.7|3960.9|3948.9|0
1623136230000|2021-06-08 07:10:30|3961.4|3949.4|3961.2|3949.2|3961.4|3949.4|3961.2|3949.2|0
1623136240000|2021-06-08 07:10:40|3961.9|3949.9|3961.2|3949.2|3961.9|3949.9|3961.2|3949.2|0
1623136250000|2021-06-08 07:10:50|3961.4|3949.4|3961.7|3949.7|3961.7|3949.7|3961.2|3949.2|0
1623136270000|2021-06-08 07:11:10|3961.4|3949.4|3960.9|3948.9|3961.4|3949.4|3960.9|3948.9|0
1623136290000|2021-06-08 07:11:30|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|0
1623136300000|2021-06-08 07:11:40|3962.7|3950.7|3962.4|3950.4|3962.7|3950.7|3962.4|3950.4|0
1623136310000|2021-06-08 07:11:50|3963.2|3951.2|3962.9|3950.9|3963.7|3951.7|3962.9|3950.9|0
1623136320000|2021-06-08 07:12:00|3963.2|3951.2|3963.2|3951.2|3963.7|3951.7|3962.4|3950.4|0
1623136330000|2021-06-08 07:12:10|3962.7|3950.7|3963.7|3951.7|3963.7|3951.7|3962.7|3950.7|0
1623136340000|2021-06-08 07:12:20|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|0
1623136350000|2021-06-08 07:12:30|3963.6|3951.6|3961.6|3949.6|3963.6|3951.6|3961.6|3949.6|0
1623136360000|2021-06-08 07:12:40|3962.4|3950.4|3962.1|3950.1|3962.4|3950.4|3962.1|3950.1|0
1623136380000|2021-06-08 07:13:00|3962.6|3950.6|3962.4|3950.4|3963.1|3951.1|3962.4|3950.4|0
1623136390000|2021-06-08 07:13:10|3961.9|3949.9|3962.9|3950.9|3962.9|3950.9|3961.6|3949.6|0
1623136400000|2021-06-08 07:13:20|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|0
1623136410000|2021-06-08 07:13:30|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|3962.6|3950.6|0
1623136440000|2021-06-08 07:14:00|3963.4|3951.4|3963.6|3951.6|3963.6|3951.6|3962.9|3950.9|0
1623136450000|2021-06-08 07:14:10|3963.9|3951.9|3965.6|3953.6|3965.6|3953.6|3963.9|3951.9|0
1623136460000|2021-06-08 07:14:20|3966.6|3954.6|3967.1|3955.1|3967.1|3955.1|3966.6|3954.6|4
1623136470000|2021-06-08 07:14:30|3968.1|3956.1|3970.1|3958.1|3970.1|3958.1|3968.1|3956.1|9
1623136480000|2021-06-08 07:14:40|3969.6|3957.6|3970.1|3958.1|3970.4|3958.4|3968.6|3956.6|0
1623136490000|2021-06-08 07:14:50|3969.8|3957.8|3969.8|3957.8|3970.3|3958.3|3969.8|3957.8|0
1623136500000|2021-06-08 07:15:00|3970.1|3958.1|3971.1|3959.1|3971.1|3959.1|3970.1|3958.1|5
1623136510000|2021-06-08 07:15:10|3970.3|3958.3|3969.9|3957.9|3970.3|3958.3|3969.9|3957.9|11
1623136520000|2021-06-08 07:15:20|3968.9|3956.9|3969.4|3957.4|3969.4|3957.4|3968.6|3956.6|0
1623136530000|2021-06-08 07:15:30|3969.6|3957.6|3968.6|3956.6|3969.6|3957.6|3968.6|3956.6|0
1623136540000|2021-06-08 07:15:40|3968.9|3956.9|3969.6|3957.6|3969.6|3957.6|3968.9|3956.9|0
1623136550000|2021-06-08 07:15:50|3969.1|3957.1|3970.6|3958.6|3970.6|3958.6|3969.1|3957.1|8
1623136560000|2021-06-08 07:16:00|3971.1|3959.1|3970.8|3958.8|3971.3|3959.3|3970.8|3958.8|2
1623136570000|2021-06-08 07:16:10|3971.3|3959.3|3971.1|3959.1|3971.6|3959.6|3971.1|3959.1|4
1623136580000|2021-06-08 07:16:20|3970.3|3958.3|3970.1|3958.1|3970.3|3958.3|3969.8|3957.8|0
1623136590000|2021-06-08 07:16:30|3970.3|3958.3|3971.6|3959.6|3971.6|3959.6|3970.3|3958.3|1
1623136600000|2021-06-08 07:16:40|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|1
1623136610000|2021-06-08 07:16:50|3971.1|3959.1|3970.6|3958.6|3971.1|3959.1|3970.6|3958.6|4
1623136620000|2021-06-08 07:17:00|3969.8|3957.8|3969.6|3957.6|3969.8|3957.8|3969.6|3957.6|0
1623136630000|2021-06-08 07:17:10|3970.1|3958.1|3970.3|3958.3|3970.8|3958.8|3970.1|3958.1|5
1623136640000|2021-06-08 07:17:20|3970.1|3958.1|3969.3|3957.3|3970.3|3958.3|3969.3|3957.3|0
1623136650000|2021-06-08 07:17:30|3969.1|3957.1|3968.1|3956.1|3969.1|3957.1|3968.1|3956.1|0
1623136660000|2021-06-08 07:17:40|3967.6|3955.6|3966.1|3954.1|3967.6|3955.6|3965.6|3953.6|0
1623136670000|2021-06-08 07:17:50|3966.4|3954.4|3964.6|3952.6|3966.4|3954.4|3964.6|3952.6|0
1623136680000|2021-06-08 07:18:00|3965.1|3953.1|3964.4|3952.4|3966.1|3954.1|3964.1|3952.1|5
1623136690000|2021-06-08 07:18:10|3964.6|3952.6|3965.9|3953.9|3965.9|3953.9|3964.6|3952.6|0
1623136700000|2021-06-08 07:18:20|3966.1|3954.1|3967.1|3955.1|3967.4|3955.4|3966.1|3954.1|0
1623136720000|2021-06-08 07:18:40|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|1
1623136730000|2021-06-08 07:18:50|3967.1|3955.1|3966.9|3954.9|3967.1|3955.1|3966.6|3954.6|0
1623136740000|2021-06-08 07:19:00|3967.4|3955.4|3966.6|3954.6|3967.4|3955.4|3966.6|3954.6|0
1623136750000|2021-06-08 07:19:10|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|0
1623136760000|2021-06-08 07:19:20|3966.9|3954.9|3967.4|3955.4|3967.4|3955.4|3966.9|3954.9|1
1623136770000|2021-06-08 07:19:30|3966.9|3954.9|3969.1|3957.1|3969.1|3957.1|3966.9|3954.9|0
1623136780000|2021-06-08 07:19:40|3969.6|3957.6|3970.1|3958.1|3970.1|3958.1|3969.6|3957.6|0
1623136790000|2021-06-08 07:19:50|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|0
1623136800000|2021-06-08 07:20:00|3970.3|3958.3|3970.3|3958.3|3970.6|3958.6|3970.3|3958.3|1
1623136830000|2021-06-08 07:20:30|3970.6|3958.6|3970.8|3958.8|3970.8|3958.8|3970.6|3958.6|10
1623136860000|2021-06-08 07:21:00|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3
1623136880000|2021-06-08 07:21:20|3970.8|3958.8|3971.1|3959.1|3971.1|3959.1|3970.8|3958.8|0
1623136890000|2021-06-08 07:21:30|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|0
1623136900000|2021-06-08 07:21:40|||||||||1
1623136910000|2021-06-08 07:21:50|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|0
1623136930000|2021-06-08 07:22:10|||||||||6
1623136940000|2021-06-08 07:22:20|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|7
1623136950000|2021-06-08 07:22:30|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|1
1623136960000|2021-06-08 07:22:40|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|10
1623136970000|2021-06-08 07:22:50|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|0
1623136980000|2021-06-08 07:23:00|3971.5|3959.5|3971.1|3959.1|3971.5|3959.5|3971.1|3959.1|5
1623136990000|2021-06-08 07:23:10|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|0
1623137010000|2021-06-08 07:23:30|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|0
1623137020000|2021-06-08 07:23:40|||||||||3
1623137050000|2021-06-08 07:24:10|||||||||2
1623137060000|2021-06-08 07:24:20|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|5
1623137070000|2021-06-08 07:24:30|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|0
1623137100000|2021-06-08 07:25:00|3971.3|3959.3|3971.1|3959.1|3971.3|3959.3|3971.1|3959.1|3
1623137110000|2021-06-08 07:25:10|||||||||7
1623137130000|2021-06-08 07:25:30|3970.8|3958.8|3970.6|3958.6|3970.8|3958.8|3970.6|3958.6|0
1623137140000|2021-06-08 07:25:40|3970.3|3958.3|3970.6|3958.6|3970.6|3958.6|3970.1|3958.1|3
1623137150000|2021-06-08 07:25:50|3970.3|3958.3|3970.8|3958.8|3970.8|3958.8|3970.3|3958.3|0
1623137160000|2021-06-08 07:26:00|3971.1|3959.1|3970.8|3958.8|3971.1|3959.1|3970.8|3958.8|0
1623137200000|2021-06-08 07:26:40|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|0
1623137210000|2021-06-08 07:26:50|3970.8|3958.8|3970.8|3958.8|3971.1|3959.1|3970.8|3958.8|0
1623137230000|2021-06-08 07:27:10|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|4
1623137240000|2021-06-08 07:27:20|3972.8|3960.8|3974.8|3962.8|3974.8|3962.8|3972.8|3960.8|14
1623137250000|2021-06-08 07:27:30|3974.5|3962.5|3974.8|3962.8|3975|3963|3974.5|3962.5|1
1623137260000|2021-06-08 07:27:40|3975.3|3963.3|3976.3|3964.3|3976.3|3964.3|3975.3|3963.3|2
1623137270000|2021-06-08 07:27:50|3976.2|3964.2|3978.5|3966.5|3978.5|3966.5|3976.2|3964.2|3
1623137290000|2021-06-08 07:28:10|3978|3966|3977.3|3965.3|3978|3966|3976.8|3964.8|0
1623137320000|2021-06-08 07:28:40|3977|3965|3979|3967|3979|3967|3977|3965|1
1623137330000|2021-06-08 07:28:50|3979.3|3967.3|3980|3968|3980.8|3968.8|3979.3|3967.3|2
1623137340000|2021-06-08 07:29:00|3980.3|3968.3|3979.3|3967.3|3980.3|3968.3|3979.3|3967.3|0
1623137350000|2021-06-08 07:29:10|3979|3967|3977|3965|3979|3967|3977|3965|0
1623137360000|2021-06-08 07:29:20|3977.3|3965.3|3976.8|3964.8|3977.5|3965.5|3975.5|3963.5|0
1623137370000|2021-06-08 07:29:30|3976.5|3964.5|3979.8|3967.8|3979.8|3967.8|3976.3|3964.3|0
1623137380000|2021-06-08 07:29:40|3979.5|3967.5|3977|3965|3980|3968|3977|3965|0
1623137390000|2021-06-08 07:29:50|3976.8|3964.8|3977|3965|3977|3965|3976.5|3964.5|0
1623137400000|2021-06-08 07:30:00|3976.8|3964.8|3975.8|3963.8|3976.8|3964.8|3975|3963|0
1623137410000|2021-06-08 07:30:10|3976|3964|3974|3962|3976|3964|3974|3962|0
1623137420000|2021-06-08 07:30:20|3973.5|3961.5|3974.5|3962.5|3975|3963|3973.5|3961.5|0
1623137430000|2021-06-08 07:30:30|3974.3|3962.3|3974.5|3962.5|3974.5|3962.5|3974.3|3962.3|0
1623137440000|2021-06-08 07:30:40|3974.3|3962.3|3973.5|3961.5|3974.3|3962.3|3973.5|3961.5|0
1623137450000|2021-06-08 07:30:50|3973.2|3961.2|3972.3|3960.3|3973.2|3961.2|3971.8|3959.8|2
1623137460000|2021-06-08 07:31:00|3972.6|3960.6|3971.6|3959.6|3972.6|3960.6|3971.3|3959.3|0
1623137470000|2021-06-08 07:31:10|3972.1|3960.1|3972.8|3960.8|3972.8|3960.8|3972.1|3960.1|0
1623137480000|2021-06-08 07:31:20|3973.1|3961.1|3974.8|3962.8|3974.8|3962.8|3973.1|3961.1|0
1623137490000|2021-06-08 07:31:30|3975.1|3963.1|3975.3|3963.3|3975.8|3963.8|3975.1|3963.1|0
1623137500000|2021-06-08 07:31:40|3974.8|3962.8|3974.3|3962.3|3975.3|3963.3|3974.3|3962.3|0
1623137510000|2021-06-08 07:31:50|3974.6|3962.6|3974.3|3962.3|3974.8|3962.8|3974.3|3962.3|0
1623137520000|2021-06-08 07:32:00|3974|3962|3979|3967|3979|3967|3973.8|3961.8|0
1623137530000|2021-06-08 07:32:10|3978.8|3966.8|3978.8|3966.8|3979.3|3967.3|3978|3966|0
1623137540000|2021-06-08 07:32:20|3978.5|3966.5|3979|3967|3979.1|3967.1|3978.3|3966.3|0
1623137550000|2021-06-08 07:32:30|3978.8|3966.8|3980|3968|3980.7|3968.7|3978.8|3966.8|2
1623137560000|2021-06-08 07:32:40|3980.5|3968.5|3980.3|3968.3|3980.5|3968.5|3980.3|3968.3|0
1623137570000|2021-06-08 07:32:50|3980.8|3968.8|3981|3969|3981|3969|3980.8|3968.8|0
1623137580000|2021-06-08 07:33:00|3980.5|3968.5|3980.3|3968.3|3980.8|3968.8|3979.8|3967.8|0
1623137590000|2021-06-08 07:33:10|3979.3|3967.3|3979.5|3967.5|3980|3968|3978.5|3966.5|5
1623137600000|2021-06-08 07:33:20|3980|3968|3982|3970|3982|3970|3979.5|3967.5|0
1623137610000|2021-06-08 07:33:30|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|0
1623137620000|2021-06-08 07:33:40|3982|3970|3981.8|3969.8|3982|3970|3981.6|3969.6|0
1623137630000|2021-06-08 07:33:50|3981.6|3969.6|3980.1|3968.1|3981.6|3969.6|3980.1|3968.1|9
1623137640000|2021-06-08 07:34:00|3979.6|3967.6|3979.1|3967.1|3979.6|3967.6|3979.1|3967.1|7
1623137650000|2021-06-08 07:34:10|3979.6|3967.6|3979.1|3967.1|3979.6|3967.6|3979.1|3967.1|4
1623137660000|2021-06-08 07:34:20|3979.4|3967.4|3979.1|3967.1|3979.6|3967.6|3979.1|3967.1|2
1623137680000|2021-06-08 07:34:40|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|0
1623137700000|2021-06-08 07:35:00|3979.6|3967.6|3980.3|3968.3|3980.3|3968.3|3979.6|3967.6|2
1623137710000|2021-06-08 07:35:10|3980.8|3968.8|3981.3|3969.3|3982.5|3970.5|3980.8|3968.8|2
1623137720000|2021-06-08 07:35:20|3980.8|3968.8|3981.1|3969.1|3981.3|3969.3|3980.8|3968.8|0
1623137730000|2021-06-08 07:35:30|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|0
1623137740000|2021-06-08 07:35:40|3981.1|3969.1|3981.3|3969.3|3981.3|3969.3|3981.1|3969.1|0
1623137750000|2021-06-08 07:35:50|3981.1|3969.1|3981.6|3969.6|3981.6|3969.6|3981.1|3969.1|0
1623137760000|2021-06-08 07:36:00|3982.3|3970.3|3982.6|3970.6|3982.6|3970.6|3982.3|3970.3|0
1623137780000|2021-06-08 07:36:20|3983|3971|3983.6|3971.6|3985.5|3973.5|3983|3971|2
1623137790000|2021-06-08 07:36:30|3983.3|3971.3|3985.1|3973.1|3985.1|3973.1|3983.3|3971.3|6
1623137800000|2021-06-08 07:36:40|3984.8|3972.8|3984.8|3972.8|3984.8|3972.8|3984.8|3972.8|1
1623137820000|2021-06-08 07:37:00|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|0
1623137830000|2021-06-08 07:37:10|3984.8|3972.8|3984.6|3972.6|3984.8|3972.8|3984.6|3972.6|0
1623137840000|2021-06-08 07:37:20|3985.1|3973.1|3985.1|3973.1|3985.1|3973.1|3985.1|3973.1|7
1623137850000|2021-06-08 07:37:30|3985.8|3973.8|3985.6|3973.6|3986|3974|3985.6|3973.6|0
1623137860000|2021-06-08 07:37:40|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|0
1623137870000|2021-06-08 07:37:50|3985.6|3973.6|3986.8|3974.8|3986.8|3974.8|3985.6|3973.6|1
1623137880000|2021-06-08 07:38:00|3986.3|3974.3|3985.8|3973.8|3986.3|3974.3|3985.3|3973.3|0
1623137890000|2021-06-08 07:38:10|3985.6|3973.6|3986.3|3974.3|3986.3|3974.3|3985.3|3973.3|0
1623137900000|2021-06-08 07:38:20|3986.1|3974.1|3986.8|3974.8|3986.8|3974.8|3985.8|3973.8|1
1623137910000|2021-06-08 07:38:30|3987.6|3975.6|3988.3|3976.3|3988.3|3976.3|3987.6|3975.6|1
1623137920000|2021-06-08 07:38:40|3988.1|3976.1|3988.3|3976.3|3988.3|3976.3|3987.8|3975.8|0
1623137930000|2021-06-08 07:38:50|3989|3977|3989|3977|3989|3977|3988.8|3976.8|0
1623137940000|2021-06-08 07:39:00|3989.6|3977.6|3988.6|3976.6|3989.6|3977.6|3988.6|3976.6|4
1623137950000|2021-06-08 07:39:10|3989.1|3977.1|3989.1|3977.1|3989.1|3977.1|3989.1|3977.1|3
1623137970000|2021-06-08 07:39:30|3988.8|3976.8|3988.6|3976.6|3988.8|3976.8|3988.6|3976.6|0
1623137980000|2021-06-08 07:39:40|||||||||4
1623137990000|2021-06-08 07:39:50|3989.1|3977.1|3989.1|3977.1|3989.1|3977.1|3989.1|3977.1|0
1623138000000|2021-06-08 07:40:00|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|0
1623138010000|2021-06-08 07:40:10|3989.6|3977.6|3989.6|3977.6|3989.6|3977.6|3989.6|3977.6|0
1623138030000|2021-06-08 07:40:30|3989.1|3977.1|3990.1|3978.1|3990.1|3978.1|3989.1|3977.1|1
1623138040000|2021-06-08 07:40:40|3990.6|3978.6|3990.6|3978.6|3990.6|3978.6|3990.6|3978.6|1
1623138050000|2021-06-08 07:40:50|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|9
1623138060000|2021-06-08 07:41:00|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|23
1623138070000|2021-06-08 07:41:10|3992.1|3980.1|3993.1|3981.1|3993.1|3981.1|3992.1|3980.1|0
1623138090000|2021-06-08 07:41:30|3992.8|3980.8|3993.3|3981.3|3993.3|3981.3|3992.8|3980.8|0
1623138120000|2021-06-08 07:42:00|3992.4|3980.4|3992.1|3980.1|3992.4|3980.4|3992.1|3980.1|1
1623138130000|2021-06-08 07:42:10|3992.6|3980.6|3993.6|3981.6|3993.6|3981.6|3992.6|3980.6|0
1623138140000|2021-06-08 07:42:20|3994.3|3982.3|3996.8|3984.8|3997|3985|3994.3|3982.3|2
1623138150000|2021-06-08 07:42:30|3996.1|3984.1|3994.8|3982.8|3996.1|3984.1|3994.8|3982.8|0
1623138160000|2021-06-08 07:42:40|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|0
1623138180000|2021-06-08 07:43:00|3995.1|3983.1|3995.6|3983.6|3995.6|3983.6|3995.1|3983.1|0
1623138190000|2021-06-08 07:43:10|3996.1|3984.1|3995.6|3983.6|3996.1|3984.1|3995.6|3983.6|0
1623138200000|2021-06-08 07:43:20|3996.6|3984.6|3997.6|3985.6|3997.6|3985.6|3996.6|3984.6|1
1623138210000|2021-06-08 07:43:30|3997.3|3985.3|3998.8|3986.8|3998.8|3986.8|3997.3|3985.3|2
1623138230000|2021-06-08 07:43:50|3999.6|3987.6|3999.6|3987.6|3999.6|3987.6|3999.6|3987.6|1
1623138240000|2021-06-08 07:44:00|3999.8|3987.8|4001|3989|4001|3989|3999.8|3987.8|3
1623138250000|2021-06-08 07:44:10|4001.5|3989.5|4001.1|3989.1|4001.8|3989.8|4001.1|3989.1|35
1623138260000|2021-06-08 07:44:20|4000.6|3988.6|4000.8|3988.8|4000.8|3988.8|4000.6|3988.6|0
1623138270000|2021-06-08 07:44:30|4001.3|3989.3|4001.3|3989.3|4001.3|3989.3|4001.3|3989.3|0
1623138280000|2021-06-08 07:44:40|4001.6|3989.6|4001.8|3989.8|4002|3990|4001.6|3989.6|0
1623138290000|2021-06-08 07:44:50|4002|3990|4006.8|3994.8|4007.8|3995.8|4002|3990|6
1623138300000|2021-06-08 07:45:00|4006.5|3994.5|4009|3997|4009|3997|4004.8|3992.8|1
1623138310000|2021-06-08 07:45:10|4012|4000|4012.5|4000.5|4012.5|4000.5|4012|4000|2
1623138320000|2021-06-08 07:45:20|4012.8|4000.8|4010.8|3998.8|4013.6|4001.6|4010.8|3998.8|2
1623138330000|2021-06-08 07:45:30|4011.1|3999.1|4011.8|3999.8|4011.8|3999.8|4010.3|3998.3|0
1623138340000|2021-06-08 07:45:40|4012.3|4000.3|4012.8|4000.8|4012.8|4000.8|4012.3|4000.3|0
1623138350000|2021-06-08 07:45:50|4012|4000|4013.3|4001.3|4014.3|4002.3|4012|4000|1
1623138360000|2021-06-08 07:46:00|4012.5|4000.5|4011|3999|4012.5|4000.5|4010|3998|0
1623138370000|2021-06-08 07:46:10|4010.3|3998.3|4010.5|3998.5|4010.8|3998.8|4010|3998|0
1623138380000|2021-06-08 07:46:20|4010.8|3998.8|4010.8|3998.8|4010.8|3998.8|4009.5|3997.5|0
1623138390000|2021-06-08 07:46:30|4010.3|3998.3|4010.3|3998.3|4010.8|3998.8|4010.1|3998.1|0
1623138400000|2021-06-08 07:46:40|4010|3998|4010.8|3998.8|4010.8|3998.8|4009.8|3997.8|0
1623138410000|2021-06-08 07:46:50|||||||||1
1623138420000|2021-06-08 07:47:00|4010.6|3998.6|4010.1|3998.1|4010.6|3998.6|4010.1|3998.1|0
1623138430000|2021-06-08 07:47:10|4010.8|3998.8|4010.8|3998.8|4010.8|3998.8|4010.8|3998.8|0
1623138440000|2021-06-08 07:47:20|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|2
1623138450000|2021-06-08 07:47:30|4013.8|4001.8|4015|4003|4015|4003|4013.8|4001.8|1
1623138460000|2021-06-08 07:47:40|4016.1|4004.1|4016.1|4004.1|4016.1|4004.1|4016.1|4004.1|2
1623138470000|2021-06-08 07:47:50|4015|4003|4010.6|3998.6|4015|4003|4010.1|3998.1|0
1623138480000|2021-06-08 07:48:00|4010.8|3998.8|4010.1|3998.1|4010.8|3998.8|4010.1|3998.1|0
1623138500000|2021-06-08 07:48:20|4009.3|3997.3|4012.6|4000.6|4012.6|4000.6|4007.6|3995.6|28
1623138510000|2021-06-08 07:48:30|4012.1|4000.1|4013.3|4001.3|4015.1|4001.3|4011.6|3999.1|0
1623138520000|2021-06-08 07:48:40|4013.1|4001.1|4012.9|4000.9|4013.1|4001.1|4012.3|4000.3|0
1623138530000|2021-06-08 07:48:50|4012.8|4000.8|4009.6|3997.6|4012.8|4000.8|4009.6|3997.6|0
1623138540000|2021-06-08 07:49:00|4009.4|3997.4|4010.1|3998.1|4010.1|3998.1|4009.1|3997.1|0
1623138560000|2021-06-08 07:49:20|4010.4|3998.4|4010.6|3998.6|4010.6|3998.6|4010.4|3998.4|0
1623138570000|2021-06-08 07:49:30|4010.9|3998.9|4011.4|3999.4|4011.4|3999.4|4010.4|3998.4|0
1623138580000|2021-06-08 07:49:40|4010.9|3998.9|4011.1|3999.1|4011.1|3999.1|4010.1|3998.1|0
1623138590000|2021-06-08 07:49:50|4011.6|3999.6|4013.1|4001.1|4013.1|4001.1|4011.6|3999.6|0
1623138600000|2021-06-08 07:50:00|4012.6|4000.6|4013.1|4001.1|4013.1|4001.1|4012.3|4000.3|0
1623138610000|2021-06-08 07:50:10|4012.8|4000.8|4013.1|4001.1|4013.1|4001.1|4012.6|4000.6|0
1623138620000|2021-06-08 07:50:20|4012.8|4000.8|4011.6|3999.6|4012.8|4000.8|4011.6|3999.6|0
1623138630000|2021-06-08 07:50:30|4011.3|3999.3|4011.6|3999.6|4012.1|4000.1|4011.3|3999.3|2
1623138640000|2021-06-08 07:50:40|4011.4|3999.4|4011.4|3999.4|4011.4|3999.4|4011.4|3999.4|0
1623138650000|2021-06-08 07:50:50|4011.9|3999.9|4012.1|4000.1|4012.1|4000.1|4011.9|3999.9|0
1623138660000|2021-06-08 07:51:00|4012.6|4000.6|4012.1|4000.1|4012.6|4000.6|4012.1|4000.1|0
1623138670000|2021-06-08 07:51:10|4011.6|3999.6|4011.6|3999.6|4011.6|3999.6|4011.6|3999.6|0
1623138680000|2021-06-08 07:51:20|4011.3|3999.3|4009.6|3997.6|4011.3|3999.3|4009.6|3997.6|0
1623138690000|2021-06-08 07:51:30|4009.4|3997.4|4009.1|3997.1|4009.4|3997.4|4009.1|3997.1|9
1623138700000|2021-06-08 07:51:40|4008.1|3996.1|4006.7|3994.7|4008.1|3996.1|4006.7|3994.7|15
1623138710000|2021-06-08 07:51:50|4006.4|3994.4|4006.4|3994.4|4006.4|3994.4|4006.4|3994.4|6
1623138720000|2021-06-08 07:52:00|4006.7|3994.7|4007.2|3995.2|4007.7|3995.7|4006.7|3994.7|5
1623138730000|2021-06-08 07:52:10|4007.4|3995.4|4007.2|3995.2|4008.2|3996.2|4007.2|3995.2|0
1623138740000|2021-06-08 07:52:20|4007.7|3995.7|4006.9|3994.9|4007.7|3995.7|4006.9|3994.9|0
1623138750000|2021-06-08 07:52:30|4006.4|3994.4|4007.2|3995.2|4007.2|3995.2|4006.2|3994.2|17
1623138760000|2021-06-08 07:52:40|4006.4|3994.4|4004.4|3992.4|4006.4|3994.4|4004.4|3992.4|8
1623138770000|2021-06-08 07:52:50|4004.7|3992.7|4004.6|3992.6|4004.9|3992.9|4004.6|3992.6|0
1623138780000|2021-06-08 07:53:00|4004.4|3992.4|4004.4|3992.4|4004.9|3992.9|4004.4|3992.4|0
1623138790000|2021-06-08 07:53:10|4004.9|3992.9|4004.4|3992.4|4005.4|3993.4|4004.4|3992.4|0
1623138800000|2021-06-08 07:53:20|4004.9|3992.9|4005.4|3993.4|4005.4|3993.4|4004.9|3992.9|0
1623138810000|2021-06-08 07:53:30|4005.9|3993.9|4007.4|3995.4|4007.4|3995.4|4005.9|3993.9|0
1623138820000|2021-06-08 07:53:40|4007.7|3995.7|4007.9|3995.9|4007.9|3995.9|4007.7|3995.7|0
1623138830000|2021-06-08 07:53:50|4007.6|3995.6|4007.9|3995.9|4007.9|3995.9|4007.6|3995.6|0
1623138840000|2021-06-08 07:54:00|4009.1|3997.1|4011.6|3995.6|4011.6|3998.1|4009.1|3995.6|0
1623138850000|2021-06-08 07:54:10|4009.9|3997.9|4010.9|3998.9|4011.4|3999.4|4008.9|3996.9|0
1623138860000|2021-06-08 07:54:20|4011.4|3999.4|4010.4|3998.4|4012.4|4000.4|4009.4|3996.4|0
1623138870000|2021-06-08 07:54:30|4010.1|3998.1|4010.4|3998.4|4010.4|3998.4|4009.9|3997.9|0
1623138880000|2021-06-08 07:54:40|4009.1|3997.1|4006.9|3994.9|4009.1|3997.1|4006.9|3994.9|0
1623138890000|2021-06-08 07:54:50|4005.9|3993.9|4005.9|3993.9|4006.9|3994.9|4005.9|3993.9|0
1623138900000|2021-06-08 07:55:00|4005.2|3993.2|4005.2|3993.2|4005.2|3993.2|4005.2|3993.2|0
1623138910000|2021-06-08 07:55:10|4004.9|3992.9|4005.2|3993.2|4005.2|3993.2|4004.7|3992.7|0
1623138920000|2021-06-08 07:55:20|4005.4|3993.4|4005.2|3993.2|4005.9|3993.9|4004.7|3992.7|0
1623138930000|2021-06-08 07:55:30|4005.7|3993.7|4006.4|3994.4|4006.4|3994.4|4005.7|3993.7|0
1623138940000|2021-06-08 07:55:40|4006.9|3994.9|4008.1|3996.1|4008.4|3996.4|4006.4|3994.4|0
1623138950000|2021-06-08 07:55:50|4007.6|3995.6|4009.6|3997.6|4009.6|3997.6|4007.6|3995.6|0
1623138960000|2021-06-08 07:56:00|4009.1|3997.1|4008.6|3996.6|4009.1|3997.1|4008.6|3996.6|0
1623138970000|2021-06-08 07:56:10|4008.1|3996.1|4007.1|3995.1|4008.1|3996.1|4005.6|3993.6|0
1623138980000|2021-06-08 07:56:20|4005.9|3993.9|4006.1|3994.1|4006.1|3994.1|4005.9|3993.9|0
1623138990000|2021-06-08 07:56:30|4006.7|3994.7|4005.6|3993.6|4006.7|3994.7|4005.4|3993.4|0
1623139000000|2021-06-08 07:56:40|4005.9|3993.9|4006.6|3994.6|4006.6|3994.6|4005.9|3993.9|0
1623139010000|2021-06-08 07:56:50|4007.1|3995.1|4007.1|3995.1|4007.1|3995.1|4007.1|3995.1|0
1623139020000|2021-06-08 07:57:00|4006.6|3994.6|4008.9|3996.9|4008.9|3996.9|4006.6|3994.6|0
1623139030000|2021-06-08 07:57:10|4009.1|3997.1|4008.1|3996.1|4009.1|3997.1|4008.1|3996.1|0
1623139040000|2021-06-08 07:57:20|4008.4|3996.4|4007.1|3995.1|4008.4|3996.4|4007.1|3995.1|0
1623139060000|2021-06-08 07:57:40|4008.6|3996.6|4009.1|3997.1|4009.6|3997.6|4008.6|3996.6|0
1623139070000|2021-06-08 07:57:50|4009.4|3997.4|4009.6|3997.6|4009.6|3997.6|4009.4|3997.4|0
1623139080000|2021-06-08 07:58:00|4009.4|3997.4|4007.9|3995.9|4009.4|3997.4|4007.9|3995.9|0
1623139090000|2021-06-08 07:58:10|4007.6|3995.6|4009.6|3997.6|4009.6|3997.6|4007.6|3995.6|0
1623139100000|2021-06-08 07:58:20|4009.9|3997.9|4011.1|3999.1|4011.6|3999.6|4009.9|3997.9|0
1623139110000|2021-06-08 07:58:30|4011.4|3999.4|4011.1|3999.1|4011.4|3999.4|4011.1|3999.1|0
1623139120000|2021-06-08 07:58:40|4010.6|3998.6|4011.1|3999.1|4011.1|3999.1|4010.6|3998.6|0
1623139150000|2021-06-08 07:59:10|4010.4|3998.4|4010.4|3998.4|4010.4|3998.4|4009.9|3997.9|0
1623139160000|2021-06-08 07:59:20|4010.9|3998.9|4009.1|3997.1|4010.9|3998.9|4009.1|3997.1|4
1623139170000|2021-06-08 07:59:30|4008.9|3996.9|4008.7|3996.7|4008.9|3996.9|4008.7|3996.7|5
1623139180000|2021-06-08 07:59:40|||||||||7
1623139190000|2021-06-08 07:59:50|||||||||2
1623139200000|2021-06-08 08:00:00|||||||||9
1623139210000|2021-06-08 08:00:10|4008.9|3996.9|4009.1|3997.1|4009.1|3997.1|4008.9|3996.9|1
1623139220000|2021-06-08 08:00:20|4011.1|3999.1|4011.1|3999.1|4011.1|3999.1|4011.1|3999.1|1
1623139230000|2021-06-08 08:00:30|4012.1|4000.1|4012.4|4000.4|4012.4|4000.4|4012.1|4000.1|1
1623139240000|2021-06-08 08:00:40|4011.9|3999.9|4010.9|3998.9|4011.9|3999.9|4009.4|3997.4|0
1623139250000|2021-06-08 08:00:50|4010.4|3998.4|4011.9|3999.9|4012.4|4000.4|4009.9|3997.9|0
1623139260000|2021-06-08 08:01:00|4011.6|3999.6|4014.9|4002.9|4015.6|4003.6|4011.6|3999.6|0
1623139270000|2021-06-08 08:01:10|4015.4|4003.4|4015.6|4003.6|4015.6|4003.6|4014.6|4002.6|0
1623139280000|2021-06-08 08:01:20|4015.9|4003.9|4016.1|4004.1|4016.1|4004.1|4015.9|4003.9|0
1623139300000|2021-06-08 08:01:40|4016.6|4004.6|4013.6|4001.6|4016.9|4004.9|4013.6|4001.6|4
1623139310000|2021-06-08 08:01:50|4013.1|4001.1|4013.6|4001.6|4013.6|4001.6|4013.1|4001.1|0
1623139320000|2021-06-08 08:02:00|4012.9|4000.9|4013.1|4001.1|4013.1|4001.1|4012.4|4000.4|0
1623139340000|2021-06-08 08:02:20|4014.1|4002.1|4013.6|4001.6|4014.6|4002.6|4013.6|4001.6|0
1623139350000|2021-06-08 08:02:30|4013.4|4001.4|4013.6|4001.6|4013.6|4001.6|4013.4|4001.4|0
1623139360000|2021-06-08 08:02:40|4013.9|4001.9|4013.9|4001.9|4013.9|4001.9|4013.9|4001.9|0
1623139370000|2021-06-08 08:02:50|4014.1|4002.1|4014.1|4002.1|4014.1|4002.1|4013.9|4001.9|0
1623139390000|2021-06-08 08:03:10|4014.6|4002.6|4017.6|4005.6|4017.6|4005.6|4014.6|4002.6|1
1623139400000|2021-06-08 08:03:20|4021.6|4009.6|4022.1|4010.1|4022.1|4010.1|4021.6|4009.6|2
1623139410000|2021-06-08 08:03:30|4020.8|4008.8|4021.1|4009.1|4021.1|4009.1|4020.3|4008.3|0
1623139420000|2021-06-08 08:03:40|4020.6|4008.6|4021.3|4009.3|4021.3|4009.3|4020.6|4008.6|0
1623139450000|2021-06-08 08:04:10|4021.9|4009.9|4021.9|4009.9|4021.9|4009.9|4021.9|4009.9|2
1623139500000|2021-06-08 08:05:00|4022.1|4010.1|4022.1|4010.1|4022.6|4010.6|4021.9|4009.9|0
1623139510000|2021-06-08 08:05:10|4022.6|4010.6|4021.9|4009.9|4022.6|4010.6|4021.9|4009.9|0
1623139530000|2021-06-08 08:05:30|4021.6|4009.6|4019.4|4007.4|4021.6|4009.6|4019.4|4007.4|0
1623139540000|2021-06-08 08:05:40|4019.1|4007.1|4018.4|4006.4|4019.1|4007.1|4017.9|4005.9|4
1623139550000|2021-06-08 08:05:50|4018.6|4006.6|4017.6|4005.6|4018.6|4006.6|4017.4|4005.4|0
1623139560000|2021-06-08 08:06:00|4017.9|4005.9|4015.4|4003.4|4017.9|4005.9|4015.1|4003.1|0
1623139570000|2021-06-08 08:06:10|4014.9|4002.9|4015.6|4003.6|4015.6|4003.6|4014.9|4002.9|0
1623139580000|2021-06-08 08:06:20|4015.4|4003.4|4015.4|4003.4|4015.4|4003.4|4014.9|4002.9|0
1623139610000|2021-06-08 08:06:50|4014.9|4002.9|4014.9|4002.9|4014.9|4002.9|4014.9|4002.9|0
1623139620000|2021-06-08 08:07:00|4015.4|4003.4|4015.4|4003.4|4015.4|4003.4|4015.4|4003.4|0
1623139630000|2021-06-08 08:07:10|4014.9|4002.9|4014.9|4002.9|4015.1|4003.1|4014.9|4002.9|0
1623139660000|2021-06-08 08:07:40|||||||||1
1623139700000|2021-06-08 08:08:20|4014.6|4002.6|4014.4|4002.4|4014.6|4002.6|4014.4|4002.4|0
1623139710000|2021-06-08 08:08:30|4014.1|4002.1|4011.9|3999.9|4014.1|4002.1|4011.9|3999.9|0
1623139720000|2021-06-08 08:08:40|4011.6|3999.6|4012.9|4000.9|4013.4|4001.4|4010.9|3998.9|0
1623139730000|2021-06-08 08:08:50|4012.4|4000.4|4014.1|4002.1|4014.1|4002.1|4012.4|4000.4|0
1623139740000|2021-06-08 08:09:00|4013.9|4001.9|4015.9|4003.9|4015.9|4003.9|4013.9|4001.9|0
1623139750000|2021-06-08 08:09:10|4016.1|4004.1|4018.3|4006.3|4018.3|4006.3|4016.1|4004.1|0
1623139760000|2021-06-08 08:09:20|4019.1|4007.1|4020.4|4008.4|4020.6|4008.6|4019.1|4007.1|1
1623139770000|2021-06-08 08:09:30|4019.9|4007.9|4020.1|4008.1|4020.4|4008.4|4019.9|4007.9|0
1623139780000|2021-06-08 08:09:40|4020.6|4008.6|4020.6|4008.6|4020.6|4008.6|4020.6|4008.6|0
1623139790000|2021-06-08 08:09:50|4019.9|4007.9|4019.4|4007.4|4020.1|4008.1|4019.4|4007.4|0
1623139800000|2021-06-08 08:10:00|4020.1|4008.1|4020.6|4008.6|4020.6|4008.6|4020.1|4008.1|0
1623139820000|2021-06-08 08:10:20|4020.3|4008.3|4018.6|4006.6|4020.3|4008.3|4018.6|4006.6|0
1623139830000|2021-06-08 08:10:30|4018.9|4006.9|4016.9|4004.9|4019.9|4006.9|4016.9|4003.4|0
1623139840000|2021-06-08 08:10:40|4016.6|4004.6|4014.9|4002.9|4016.6|4004.6|4014.6|4002.6|0
1623139850000|2021-06-08 08:10:50|4014.6|4002.6|4012.8|4000.8|4014.6|4002.6|4012.8|4000.8|0
1623139870000|2021-06-08 08:11:10|4010.8|3998.8|4011.8|3999.8|4013.3|4001.3|4010.8|3998.8|0
1623139880000|2021-06-08 08:11:20|4012.3|4000.3|4011.8|3999.8|4012.3|4000.3|4011.8|3999.8|0
1623139890000|2021-06-08 08:11:30|4011.6|3999.6|4010.8|3998.8|4011.6|3999.6|4010.8|3998.8|0
1623139900000|2021-06-08 08:11:40|4011.1|3999.1|4010.8|3998.8|4011.1|3999.1|4010.8|3998.8|0
1623139910000|2021-06-08 08:11:50|4011.1|3999.1|4011.6|3999.6|4012.1|4000.1|4011.1|3999.1|0
1623139920000|2021-06-08 08:12:00|4011.8|3999.8|4011.8|3999.8|4011.8|3999.8|4011.3|3999.3|0
1623139930000|2021-06-08 08:12:10|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|0
1623139940000|2021-06-08 08:12:20|4012.3|4000.3|4013.6|4001.6|4013.6|4001.6|4012.3|4000.3|0
1623139950000|2021-06-08 08:12:30|4014.1|4002.1|4014.8|4002.8|4014.8|4002.8|4014.1|4002.1|0
1623139960000|2021-06-08 08:12:40|4015.3|4003.3|4015.3|4003.3|4015.3|4003.3|4015.3|4003.3|0
1623139980000|2021-06-08 08:13:00|4015.1|4003.1|4014.6|4002.6|4015.1|4003.1|4014.3|4002.3|0
1623139990000|2021-06-08 08:13:10|4014.8|4002.8|4015.1|4003.1|4015.1|4003.1|4014.8|4002.8|0
1623140000000|2021-06-08 08:13:20|4015.3|4003.3|4015.8|4003.8|4015.8|4003.8|4015.3|4003.3|0
1623140020000|2021-06-08 08:13:40|4016.3|4004.3|4018.8|4006.8|4019.8|4007.8|4016.3|4004.3|0
1623140030000|2021-06-08 08:13:50|4019.1|4007.1|4018.3|4006.3|4019.6|4007.6|4017.8|4005.8|0
1623140040000|2021-06-08 08:14:00|4018.9|4006.9|4020.6|4008.6|4020.6|4008.6|4018.9|4006.9|0
1623140050000|2021-06-08 08:14:10|4020.8|4008.8|4021.6|4009.6|4021.8|4009.8|4020.8|4008.8|0
1623140060000|2021-06-08 08:14:20|4021.3|4009.3|4021.3|4009.3|4021.3|4009.3|4021.3|4009.3|0
1623140070000|2021-06-08 08:14:30|4021.6|4009.6|4021.1|4009.1|4022.1|4010.1|4021.1|4009.1|0
1623140080000|2021-06-08 08:14:40|4021.3|4009.3|4021.1|4009.1|4021.3|4009.3|4021.1|4009.1|0
1623140090000|2021-06-08 08:14:50|4020.8|4008.8|4021.4|4009.4|4021.4|4009.4|4020.8|4008.8|0
1623140110000|2021-06-08 08:15:10|4021.6|4009.6|4021.8|4009.8|4021.8|4009.8|4021.6|4009.6|0
1623140130000|2021-06-08 08:15:30|4021.6|4009.6|4021.4|4009.4|4021.6|4009.6|4021.4|4009.4|0
1623140140000|2021-06-08 08:15:40|4022.3|4010.3|4022.3|4010.3|4022.3|4010.3|4022.3|4010.3|0
1623140150000|2021-06-08 08:15:50|4021.9|4009.9|4021.6|4009.6|4021.9|4009.9|4021.6|4009.6|3
1623140160000|2021-06-08 08:16:00|4021.4|4009.4|4022.1|4010.1|4022.1|4010.1|4021.4|4009.4|0
1623140170000|2021-06-08 08:16:10|4022.3|4010.3|4022.1|4010.1|4022.3|4010.3|4022.1|4010.1|0
1623140200000|2021-06-08 08:16:40|4021.4|4009.4|4021.4|4009.4|4021.4|4009.4|4021.4|4009.4|0
1623140220000|2021-06-08 08:17:00|4021.6|4009.6|4022.1|4010.1|4022.1|4010.1|4021.6|4009.6|0
1623140230000|2021-06-08 08:17:10|4021.9|4009.9|4021.9|4009.9|4021.9|4009.9|4021.9|4009.9|0
1623140240000|2021-06-08 08:17:20|4021.6|4009.6|4022.1|4010.1|4022.1|4010.1|4021.4|4009.4|0
1623140250000|2021-06-08 08:17:30|4022.3|4010.3|4026.8|4014.8|4026.8|4014.8|4022.3|4010.3|2
1623140260000|2021-06-08 08:17:40|4027.1|4015.1|4027.6|4015.6|4027.6|4015.6|4027.1|4015.1|1
1623140270000|2021-06-08 08:17:50|4028.1|4016.1|4028.6|4016.6|4028.6|4016.6|4028.1|4016.1|1
1623140280000|2021-06-08 08:18:00|4029.3|4017.3|4029.6|4017.6|4029.6|4017.6|4029.3|4017.3|9
1623140290000|2021-06-08 08:18:10|4030.3|4018.3|4032.6|4020.6|4032.6|4020.6|4030.3|4018.3|3
1623140300000|2021-06-08 08:18:20|4033.8|4021.8|4035.1|4023.1|4035.6|4023.6|4033.8|4021.8|20
1623140310000|2021-06-08 08:18:30|4035.8|4023.8|4036.6|4024.6|4036.6|4024.6|4035.8|4023.8|0
1623140320000|2021-06-08 08:18:40|4037.1|4025.1|4038.1|4026.1|4038.1|4026.1|4037.1|4025.1|2
1623140330000|2021-06-08 08:18:50|4038.6|4026.6|4038.6|4026.6|4039.3|4027.3|4038.1|4026.1|1
1623140350000|2021-06-08 08:19:10|4038.8|4026.8|4038.8|4026.8|4038.8|4026.8|4038.6|4026.6|0
1623140360000|2021-06-08 08:19:20|4039.3|4027.3|4041.3|4029.3|4041.3|4029.3|4039.3|4027.3|2
1623140370000|2021-06-08 08:19:30|4041.6|4029.6|4042.1|4030.1|4042.1|4030.1|4041.6|4029.6|0
1623140380000|2021-06-08 08:19:40|4041.8|4029.8|4041.8|4029.8|4041.8|4029.8|4041.8|4029.8|0
1623140390000|2021-06-08 08:19:50|4041.6|4029.6|4041.3|4029.3|4041.6|4029.6|4041.3|4029.3|0
1623140400000|2021-06-08 08:20:00|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|0
1623140410000|2021-06-08 08:20:10|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|1
1623140420000|2021-06-08 08:20:20|4043.6|4031.6|4043.3|4031.3|4044.1|4032.1|4043.3|4031.3|1
1623140430000|2021-06-08 08:20:30|4043.1|4031.1|4043.3|4031.3|4043.3|4031.3|4042.8|4030.8|0
1623140440000|2021-06-08 08:20:40|4042.8|4030.8|4042.1|4030.1|4043.3|4031.3|4042.1|4030.1|0
1623140450000|2021-06-08 08:20:50|4041.8|4029.8|4043.3|4031.3|4043.3|4031.3|4040.8|4028.8|0
1623140460000|2021-06-08 08:21:00|4041.8|4029.8|4039.4|4027.4|4041.8|4029.8|4039.4|4027.4|0
1623140470000|2021-06-08 08:21:10|4039.6|4027.6|4039.9|4027.9|4039.9|4027.9|4039.6|4027.6|0
1623140480000|2021-06-08 08:21:20|4039.4|4027.4|4041.8|4029.8|4042.1|4030.1|4039.4|4027.4|0
1623140490000|2021-06-08 08:21:30|4042.1|4030.1|4045.6|4033.6|4045.8|4033.8|4042.1|4030.1|1
1623140500000|2021-06-08 08:21:40|4045.1|4033.1|4045.1|4033.1|4045.6|4033.6|4044.3|4032.3|0
1623140510000|2021-06-08 08:21:50|4044.1|4032.1|4043.4|4031.4|4044.6|4032.6|4043.4|4031.4|0
1623140520000|2021-06-08 08:22:00|4043.6|4031.6|4044.1|4032.1|4044.9|4032.9|4043.6|4031.6|1
1623140530000|2021-06-08 08:22:10|4044.4|4032.4|4044.3|4032.3|4044.9|4032.9|4044.3|4032.3|0
1623140540000|2021-06-08 08:22:20|4044.6|4032.6|4044.8|4032.8|4045.1|4033.1|4044.6|4032.6|0
1623140550000|2021-06-08 08:22:30|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|0
1623140560000|2021-06-08 08:22:40|4044.6|4032.6|4045.6|4033.6|4045.6|4033.6|4044.6|4032.6|0
1623140570000|2021-06-08 08:22:50|4045.8|4033.8|4049.1|4037.1|4049.1|4037.1|4045.1|4033.1|0
1623140580000|2021-06-08 08:23:00|4048.8|4036.8|4049.6|4037.6|4049.6|4037.6|4047.8|4035.8|0
1623140590000|2021-06-08 08:23:10|4048.3|4036.3|4047.8|4035.8|4048.6|4036.6|4047.8|4035.8|0
1623140600000|2021-06-08 08:23:20|4048.3|4036.3|4050.1|4038.1|4050.1|4038.1|4048.3|4036.3|0
1623140610000|2021-06-08 08:23:30|4049.6|4037.6|4050.8|4038.8|4050.8|4038.8|4049.3|4037.3|0
1623140620000|2021-06-08 08:23:40|4051.6|4039.6|4050.8|4038.8|4051.8|4039.8|4050.8|4038.8|0
1623140640000|2021-06-08 08:24:00|4051.6|4039.6|4051.6|4039.6|4051.6|4039.6|4051.6|4039.6|0
1623140710000|2021-06-08 08:25:10|4052.3|4040.3|4052.5|4040.5|4052.5|4040.5|4052.3|4040.3|0
1623140720000|2021-06-08 08:25:20|4053.8|4041.8|4057.3|4045.3|4057.3|4045.3|4053.8|4041.8|1
1623140730000|2021-06-08 08:25:30|4057.6|4045.6|4056.3|4044.3|4057.6|4045.6|4055.8|4043.8|0
1623140740000|2021-06-08 08:25:40|4055.3|4043.3|4057.8|4045.8|4057.8|4045.8|4054.8|4042.8|0
1623140750000|2021-06-08 08:25:50|4058.1|4046.1|4062.8|4050.8|4062.8|4050.8|4058.1|4046.1|0
1623140760000|2021-06-08 08:26:00|4061.3|4049.3|4061.3|4049.3|4061.3|4049.3|4060.6|4048.6|0
1623140770000|2021-06-08 08:26:10|4060.8|4048.8|4062.1|4050.1|4062.6|4050.6|4060.8|4048.8|0
1623140780000|2021-06-08 08:26:20|4062.3|4050.3|4061.8|4049.8|4062.8|4050.8|4061.3|4049.3|0
1623140790000|2021-06-08 08:26:30|4061.6|4049.6|4060.8|4048.8|4061.8|4049.8|4060.8|4048.8|1
1623140800000|2021-06-08 08:26:40|4061.6|4049.6|4060.1|4048.1|4061.8|4049.8|4060.1|4048.1|0
1623140820000|2021-06-08 08:27:00|4057.3|4045.3|4057.1|4045.1|4057.3|4045.3|4057.1|4045.1|0
1623140830000|2021-06-08 08:27:10|4055.1|4043.1|4054.6|4042.6|4055.1|4043.1|4054.6|4042.6|0
1623140840000|2021-06-08 08:27:20|4054.3|4042.3|4053.8|4041.8|4054.3|4042.3|4053.8|4041.8|0
1623140850000|2021-06-08 08:27:30|4053.3|4041.3|4053.6|4041.6|4053.6|4041.6|4053.1|4041.1|0
1623140860000|2021-06-08 08:27:40|4053.3|4041.3|4051.6|4039.6|4053.3|4041.3|4051.6|4039.6|2
1623140870000|2021-06-08 08:27:50|4051.1|4039.1|4049.1|4037.1|4051.1|4039.1|4049.1|4037.1|2
1623140880000|2021-06-08 08:28:00|4048.8|4036.8|4047.8|4035.8|4048.8|4036.8|4047.8|4035.8|1
1623140890000|2021-06-08 08:28:10|4047.6|4035.6|4049.1|4037.1|4049.1|4037.1|4047.3|4035.3|0
1623140900000|2021-06-08 08:28:20|4048.6|4036.6|4050.6|4038.6|4050.6|4038.6|4048.6|4036.6|0
1623140910000|2021-06-08 08:28:30|4049.1|4037.1|4049.3|4037.3|4049.3|4037.3|4049.1|4037.1|0
1623140920000|2021-06-08 08:28:40|4049.1|4037.1|4046.6|4034.6|4049.1|4037.1|4046.6|4034.6|2
1623140930000|2021-06-08 08:28:50|4045.6|4033.6|4043.8|4031.8|4046.1|4034.1|4043.6|4031.6|4
1623140940000|2021-06-08 08:29:00|4043.6|4031.6|4043.8|4031.8|4044.8|4032.8|4043.3|4031.3|0
1623140950000|2021-06-08 08:29:10|4043.6|4031.6|4045.3|4033.3|4045.8|4033.8|4043.6|4031.6|0
1623140960000|2021-06-08 08:29:20|4045.6|4033.6|4045.3|4033.3|4045.8|4033.8|4045.3|4033.3|0
1623140980000|2021-06-08 08:29:40|4045.6|4033.6|4047.6|4035.6|4047.8|4035.8|4045.6|4033.6|0
1623140990000|2021-06-08 08:29:50|4047.3|4035.3|4047.1|4035.1|4047.3|4035.3|4047.1|4035.1|0
1623141000000|2021-06-08 08:30:00|4046.8|4034.8|4047.6|4035.6|4047.6|4035.6|4046.6|4034.6|0
1623141020000|2021-06-08 08:30:20|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|1
1623141030000|2021-06-08 08:30:30|4046.3|4034.3|4045.8|4033.8|4046.3|4034.3|4045.8|4033.8|0
1623141040000|2021-06-08 08:30:40|4045.3|4033.3|4044.3|4032.3|4045.3|4033.3|4044.3|4032.3|1
1623141050000|2021-06-08 08:30:50|4046.6|4034.6|4046.3|4034.3|4046.8|4034.8|4046.3|4034.3|20
1623141060000|2021-06-08 08:31:00|4046.8|4034.8|4047.3|4035.3|4047.3|4035.3|4045.6|4033.6|0
1623141070000|2021-06-08 08:31:10|4047.6|4035.6|4050.8|4038.8|4050.8|4038.8|4047.6|4035.6|0
1623141080000|2021-06-08 08:31:20|4050.6|4038.6|4050.8|4038.8|4050.8|4038.8|4050.6|4038.6|0
1623141090000|2021-06-08 08:31:30|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|4050.1|4038.1|0
1623141100000|2021-06-08 08:31:40|4050.8|4038.8|4050.3|4038.3|4050.8|4038.8|4050.3|4038.3|0
1623141110000|2021-06-08 08:31:50|4049.9|4037.9|4049.6|4037.6|4049.9|4037.9|4049.6|4037.6|0
1623141120000|2021-06-08 08:32:00|4049.9|4037.9|4049.6|4037.6|4050.3|4038.3|4049.6|4037.6|0
1623141130000|2021-06-08 08:32:10|4049.3|4037.3|4050.6|4038.6|4050.8|4038.8|4049.3|4037.3|0
1623141140000|2021-06-08 08:32:20|4050.3|4038.3|4052.1|4040.1|4052.1|4040.1|4050.1|4038.1|0
1623141150000|2021-06-08 08:32:30|4051.4|4039.4|4051.6|4039.6|4052.1|4040.1|4051.4|4039.4|1
1623141160000|2021-06-08 08:32:40|4052.1|4040.1|4052.3|4040.3|4052.3|4040.3|4052.1|4040.1|0
1623141180000|2021-06-08 08:33:00|4052.6|4040.6|4053.1|4041.1|4053.1|4041.1|4052.6|4040.6|0
1623141190000|2021-06-08 08:33:10|4052.8|4040.8|4053.1|4041.1|4053.1|4041.1|4052.8|4040.8|0
1623141200000|2021-06-08 08:33:20|4052.8|4040.8|4052.3|4040.3|4052.8|4040.8|4052.3|4040.3|0
1623141210000|2021-06-08 08:33:30|4052.6|4040.6|4052.8|4040.8|4052.8|4040.8|4052.6|4040.6|0
1623141220000|2021-06-08 08:33:40|4053.3|4041.3|4055.3|4043.3|4055.3|4043.3|4053.3|4041.3|0
1623141230000|2021-06-08 08:33:50|4055.8|4043.8|4055.8|4043.8|4056.3|4044.3|4055.8|4043.8|0
1623141240000|2021-06-08 08:34:00|4055.6|4043.6|4061.3|4049.3|4061.3|4049.3|4055.6|4043.6|0
1623141250000|2021-06-08 08:34:10|4062.3|4050.3|4065.8|4053.8|4065.8|4053.8|4061.8|4049.8|0
1623141260000|2021-06-08 08:34:20|4065.3|4053.3|4066.3|4054.3|4066.3|4054.3|4065.3|4053.3|0
1623141270000|2021-06-08 08:34:30|4066.6|4054.6|4066.3|4054.3|4066.6|4054.6|4066.3|4054.3|0
1623141280000|2021-06-08 08:34:40|4066.6|4054.6|4066.3|4054.3|4066.6|4054.6|4066.3|4054.3|0
1623141290000|2021-06-08 08:34:50|4066.6|4054.6|4070.3|4058.3|4070.3|4058.3|4066.6|4054.6|5
1623141300000|2021-06-08 08:35:00|4070.1|4058.1|4068.3|4056.3|4070.1|4058.1|4066.3|4054.3|0
1623141310000|2021-06-08 08:35:10|4068.8|4056.8|4068.8|4056.8|4069.3|4057.3|4068.8|4056.8|0
1623141320000|2021-06-08 08:35:20|4069.1|4057.1|4068.8|4056.8|4069.3|4057.3|4068.8|4056.8|0
1623141330000|2021-06-08 08:35:30|4069.3|4057.3|4067.6|4055.6|4069.3|4057.3|4066.5|4054.5|0
1623141340000|2021-06-08 08:35:40|4066.5|4054.5|4067.1|4055.1|4069.1|4057.1|4066.5|4054.5|0
1623141350000|2021-06-08 08:35:50|4066.8|4054.8|4066.3|4054.3|4066.8|4054.8|4066.3|4054.3|2
1623141360000|2021-06-08 08:36:00|4065.5|4053.5|4064.5|4052.5|4065.6|4053.6|4064.5|4052.5|1
1623141370000|2021-06-08 08:36:10|4065.6|4053.6|4063.8|4051.8|4066.1|4054.1|4063.5|4051.5|4
1623141380000|2021-06-08 08:36:20|4064.1|4052.1|4057.6|4045.6|4064.1|4052.1|4057.6|4045.6|4
1623141390000|2021-06-08 08:36:30|4058.8|4046.8|4060.8|4048.8|4063.6|4050.6|4058.3|4046.3|20
1623141400000|2021-06-08 08:36:40|4060.3|4048.3|4064.1|4052.1|4065.8|4053.8|4060.3|4048.3|5
1623141410000|2021-06-08 08:36:50|4065.1|4053.1|4065.6|4053.6|4065.6|4053.6|4064.1|4052.1|8
1623141420000|2021-06-08 08:37:00|4066.6|4054.6|4070.6|4058.6|4070.6|4058.6|4066.6|4054.6|0
1623141430000|2021-06-08 08:37:10|4070.3|4058.3|4069.1|4057.1|4070.3|4058.3|4066.8|4054.8|1
1623141440000|2021-06-08 08:37:20|4068.3|4056.3|4067.8|4055.8|4068.3|4056.3|4067.8|4055.8|0
1623141450000|2021-06-08 08:37:30|4067.6|4055.6|4074.1|4062.1|4074.1|4062.1|4067.6|4055.6|0
1623141460000|2021-06-08 08:37:40|4074.6|4062.6|4072.6|4060.6|4074.6|4062.6|4072.6|4060.6|1
1623141470000|2021-06-08 08:37:50|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|0
1623141480000|2021-06-08 08:38:00|4072.6|4060.6|4076.1|4064.1|4076.8|4064.8|4072.6|4060.6|0
1623141490000|2021-06-08 08:38:10|4076.3|4064.3|4074.8|4062.8|4077.6|4065.6|4074.8|4062.8|1
1623141500000|2021-06-08 08:38:20|4075.1|4063.1|4078.1|4066.1|4078.1|4066.1|4074.8|4062.8|0
1623141510000|2021-06-08 08:38:30|4077.8|4065.8|4080.3|4068.3|4081.1|4069.1|4077.6|4065.6|0
1623141520000|2021-06-08 08:38:40|4080.1|4068.1|4080.6|4068.6|4080.6|4068.6|4078.1|4066.1|1
1623141530000|2021-06-08 08:38:50|4081.1|4069.1|4077.3|4065.3|4081.1|4069.1|4077.3|4065.3|0
1623141550000|2021-06-08 08:39:10|4078.1|4066.1|4079.3|4067.3|4079.3|4067.3|4078.1|4066.1|0
1623141560000|2021-06-08 08:39:20|4079.8|4067.8|4080.6|4068.6|4081.1|4069.1|4078.6|4066.6|3
1623141570000|2021-06-08 08:39:30|4080.1|4068.1|4078.1|4066.1|4080.6|4068.6|4077.6|4065.6|8
1623141580000|2021-06-08 08:39:40|4078.6|4066.6|4078.1|4066.1|4078.6|4066.6|4078.1|4066.1|5
1623141590000|2021-06-08 08:39:50|4078.6|4066.6|4078.6|4066.6|4078.8|4066.8|4078.1|4066.1|0
1623141600000|2021-06-08 08:40:00|4080.1|4068.1|4083.6|4071.6|4083.8|4071.8|4080.1|4068.1|2
1623141610000|2021-06-08 08:40:10|4084.3|4072.3|4086.1|4074.1|4086.1|4074.1|4084.3|4072.3|0
1623141620000|2021-06-08 08:40:20|4086.8|4074.8|4090.3|4078.3|4090.3|4078.3|4086.8|4074.8|3
1623141630000|2021-06-08 08:40:30|4090.6|4078.6|4093.3|4081.3|4093.3|4081.3|4090.6|4078.6|0
1623141640000|2021-06-08 08:40:40|4094.3|4082.3|4094.8|4082.8|4094.8|4082.8|4094.1|4082.1|0
1623141650000|2021-06-08 08:40:50|4094.3|4082.3|4092.6|4080.6|4095.8|4083.8|4092.6|4080.6|1
1623141660000|2021-06-08 08:41:00|4092.8|4080.8|4093.3|4081.3|4093.3|4081.3|4091.8|4079.8|3
1623141670000|2021-06-08 08:41:10|4093.1|4081.1|4090.6|4078.6|4093.1|4081.1|4090.6|4078.6|1
1623141690000|2021-06-08 08:41:30|4089.8|4077.8|4088.1|4076.1|4089.8|4077.8|4088.1|4076.1|2
1623141700000|2021-06-08 08:41:40|4087.6|4075.6|4087.6|4075.6|4087.6|4075.6|4087.6|4075.6|8
1623141710000|2021-06-08 08:41:50|4087.9|4075.9|4089.9|4077.9|4089.9|4077.9|4087.9|4075.9|3
1623141720000|2021-06-08 08:42:00|4090.1|4078.1|4092.4|4080.4|4092.4|4080.4|4089.6|4077.6|2
1623141730000|2021-06-08 08:42:10|4093.1|4081.1|4098.3|4086.3|4098.3|4086.3|4092.8|4080.8|1
1623141740000|2021-06-08 08:42:20|4098.6|4086.6|4096.6|4084.6|4100.3|4088.3|4096.1|4084.1|1
1623141750000|2021-06-08 08:42:30|4096.9|4084.9|4095.3|4083.3|4097.1|4085.1|4095.3|4083.3|1
1623141760000|2021-06-08 08:42:40|4095.6|4083.6|4095.3|4083.3|4095.6|4083.6|4095.3|4083.3|1
1623141770000|2021-06-08 08:42:50|4094.8|4082.8|4095.1|4083.1|4095.1|4083.1|4094.8|4082.8|0
1623141780000|2021-06-08 08:43:00|4095.3|4083.3|4095.8|4083.8|4095.8|4083.8|4094.6|4082.6|10
1623141790000|2021-06-08 08:43:10|4096.1|4084.1|4093.8|4081.8|4096.3|4084.3|4093.8|4081.8|1
1623141800000|2021-06-08 08:43:20|4093.6|4081.6|4097.1|4085.1|4097.3|4085.3|4093.6|4081.6|6
1623141810000|2021-06-08 08:43:30|4097.3|4085.3|4097.1|4085.1|4097.3|4085.3|4097.1|4085.1|2
1623141820000|2021-06-08 08:43:40|4096.8|4084.8|4096.8|4084.8|4097.1|4085.1|4096.1|4084.1|2
1623141830000|2021-06-08 08:43:50|4096.6|4084.6|4096.8|4084.8|4096.8|4084.8|4096.3|4084.3|3
1623141840000|2021-06-08 08:44:00|4096.6|4084.6|4096.3|4084.3|4096.6|4084.6|4096.3|4084.3|0
1623141850000|2021-06-08 08:44:10|4097.1|4085.1|4096.1|4084.1|4097.1|4085.1|4096.1|4084.1|0
1623141860000|2021-06-08 08:44:20|4094.3|4082.3|4093.3|4081.3|4094.5|4082.5|4093.3|4081.3|1
1623141870000|2021-06-08 08:44:30|4093|4081|4091.8|4079.8|4093|4081|4091.8|4079.8|1
1623141880000|2021-06-08 08:44:40|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|0
1623141890000|2021-06-08 08:44:50|4091.3|4079.3|4091|4079|4091.8|4079.8|4091|4079|0
1623141900000|2021-06-08 08:45:00|4090.3|4078.3|4090.5|4078.5|4090.8|4078.8|4090|4078|0
1623141910000|2021-06-08 08:45:10|4090.3|4078.3|4090|4078|4090.5|4078.5|4090|4078|0
1623141920000|2021-06-08 08:45:20|4090.3|4078.3|4089.3|4077.3|4090.5|4078.5|4089.3|4077.3|10
1623141940000|2021-06-08 08:45:40|||||||||10
1623141950000|2021-06-08 08:45:50|4089|4077|4088.6|4076.6|4089|4077|4088.6|4076.6|6
1623141960000|2021-06-08 08:46:00|4088|4076|4087.6|4075.6|4088|4076|4087.6|4075.6|5
1623141970000|2021-06-08 08:46:10|||||||||7
1623141980000|2021-06-08 08:46:20|||||||||3
1623141990000|2021-06-08 08:46:30|4087.3|4075.3|4086.6|4074.6|4087.3|4075.3|4086.6|4074.6|5
1623142000000|2021-06-08 08:46:40|4086.1|4074.1|4086.1|4074.1|4086.1|4074.1|4086.1|4074.1|2
1623142010000|2021-06-08 08:46:50|4085.8|4073.8|4084.1|4072.1|4085.8|4073.8|4084.1|4072.1|1
1623142020000|2021-06-08 08:47:00|4084.3|4072.3|4084.8|4072.8|4084.8|4072.8|4084.1|4072.1|2
1623142030000|2021-06-08 08:47:10|4084.6|4072.6|4084.8|4072.8|4084.8|4072.8|4084.6|4072.6|0
1623142040000|2021-06-08 08:47:20|4084.6|4072.6|4083.1|4071.1|4084.6|4072.6|4082.6|4070.6|7
1623142050000|2021-06-08 08:47:30|4083.3|4071.3|4082.6|4070.6|4083.3|4071.3|4082.6|4070.6|6
1623142060000|2021-06-08 08:47:40|4082.1|4070.1|4081.6|4069.6|4082.1|4070.1|4081.6|4069.6|14
1623142070000|2021-06-08 08:47:50|4081.9|4069.9|4082.1|4070.1|4082.6|4070.6|4081.6|4069.6|6
1623142080000|2021-06-08 08:48:00|4081.8|4069.8|4081.1|4069.1|4082.1|4070.1|4081.1|4069.1|7
1623142090000|2021-06-08 08:48:10|4081.6|4069.6|4078.4|4066.4|4081.6|4069.6|4078.4|4066.4|23
1623142100000|2021-06-08 08:48:20|4079.4|4067.4|4080.1|4068.1|4080.4|4068.4|4079.4|4067.4|0
1623142110000|2021-06-08 08:48:30|4079.9|4067.9|4078.1|4066.1|4080.1|4068.1|4078.1|4066.1|1
1623142120000|2021-06-08 08:48:40|4077.3|4065.3|4077.1|4065.1|4077.3|4065.3|4077.1|4065.1|6
1623142130000|2021-06-08 08:48:50|4076.6|4064.6|4074.6|4062.6|4077.1|4065.1|4074.6|4062.6|0
1623142140000|2021-06-08 08:49:00|4075.3|4063.3|4076.6|4064.6|4077.1|4065.1|4075.3|4063.3|0
1623142150000|2021-06-08 08:49:10|4077.6|4065.6|4080.1|4068.1|4080.3|4068.3|4077.6|4065.6|0
1623142160000|2021-06-08 08:49:20|4079.8|4067.8|4077.6|4065.6|4079.8|4067.8|4077.1|4065.1|2
1623142170000|2021-06-08 08:49:30|4077.1|4065.1|4077.1|4065.1|4077.1|4065.1|4077.1|4065.1|0
1623142180000|2021-06-08 08:49:40|4077.3|4065.3|4077.6|4065.6|4077.6|4065.6|4077.3|4065.3|0
1623142190000|2021-06-08 08:49:50|4077.3|4065.3|4077.1|4065.1|4077.3|4065.3|4077.1|4065.1|2
1623142200000|2021-06-08 08:50:00|4077.3|4065.3|4077.6|4065.6|4077.6|4065.6|4077.1|4065.1|2
1623142210000|2021-06-08 08:50:10|4077.3|4065.3|4077.6|4065.6|4077.6|4065.6|4077.3|4065.3|0
1623142220000|2021-06-08 08:50:20|4077.5|4065.5|4077.5|4065.5|4077.5|4065.5|4077.5|4065.5|3
1623142230000|2021-06-08 08:50:30|4077.8|4065.8|4078|4066|4078|4066|4077.8|4065.8|0
1623142240000|2021-06-08 08:50:40|4082.8|4070.8|4081|4069|4083|4071|4077.8|4065.8|7
1623142250000|2021-06-08 08:50:50|4079.6|4067.6|4079.5|4067.5|4080.8|4068.8|4079.5|4067.5|0
1623142260000|2021-06-08 08:51:00|4079.3|4067.3|4081|4069|4081|4069|4077.8|4065.8|0
1623142270000|2021-06-08 08:51:10|4081.5|4069.5|4082.5|4070.5|4082.5|4070.5|4081.5|4069.5|0
1623142280000|2021-06-08 08:51:20|4083|4071|4083|4071|4083.3|4071.3|4083|4071|2
1623142290000|2021-06-08 08:51:30|4083.5|4071.5|4085.3|4073.3|4085.3|4073.3|4083.5|4071.5|1
1623142300000|2021-06-08 08:51:40|4085.5|4073.5|4086|4074|4086|4074|4085.5|4073.5|0
1623142310000|2021-06-08 08:51:50|4085.8|4073.8|4086|4074|4086|4074|4085.8|4073.8|0
1623142320000|2021-06-08 08:52:00|4085.8|4073.8|4084.5|4072.5|4086|4074|4084.5|4072.5|0
1623142330000|2021-06-08 08:52:10|4084.3|4072.3|4081.5|4069.5|4084.3|4072.3|4081|4069|0
1623142340000|2021-06-08 08:52:20|4081.3|4069.3|4081.3|4069.3|4081.3|4069.3|4081.3|4069.3|0
1623142350000|2021-06-08 08:52:30|4081.5|4069.5|4081|4069|4081.5|4069.5|4081|4069|0
1623142360000|2021-06-08 08:52:40|4081.3|4069.3|4080.5|4068.5|4081.3|4069.3|4080.5|4068.5|0
1623142370000|2021-06-08 08:52:50|4080.1|4068.1|4080.1|4068.1|4080.1|4068.1|4080.1|4068.1|0
1623142380000|2021-06-08 08:53:00|4080.3|4068.3|4080.3|4068.3|4080.3|4068.3|4080.3|4068.3|0
1623142390000|2021-06-08 08:53:10|4080.1|4068.1|4080|4068|4080.3|4068.3|4080|4068|0
1623142420000|2021-06-08 08:53:40|4079.8|4067.8|4080.3|4068.3|4080.3|4068.3|4079|4067|0
1623142430000|2021-06-08 08:53:50|4080.5|4068.5|4080|4068|4080.5|4068.5|4080|4068|1
1623142440000|2021-06-08 08:54:00|4080.1|4068.1|4080.8|4068.8|4080.8|4068.8|4079.6|4067.6|1
1623142450000|2021-06-08 08:54:10|4081|4069|4081.8|4069.8|4081.8|4069.8|4081|4069|0
1623142460000|2021-06-08 08:54:20|4081.5|4069.5|4081.3|4069.3|4081.5|4069.5|4081.3|4069.3|0
1623142470000|2021-06-08 08:54:30|4081.8|4069.8|4081.8|4069.8|4081.8|4069.8|4081.8|4069.8|0
1623142480000|2021-06-08 08:54:40|4081.5|4069.5|4081|4069|4081.5|4069.5|4081|4069|0
1623142490000|2021-06-08 08:54:50|4081.3|4069.3|4076.5|4064.5|4081.3|4069.3|4076.5|4064|1
1623142500000|2021-06-08 08:55:00|4077|4065|4075.5|4063.5|4077|4065|4075.5|4063.5|0
1623142510000|2021-06-08 08:55:10|4075|4063|4074.8|4062.8|4075|4063|4074.8|4062.8|0
1623142520000|2021-06-08 08:55:20|4074.5|4062.5|4073.5|4061.5|4074.8|4062.8|4073.5|4061.5|0
1623142530000|2021-06-08 08:55:30|4074|4062|4073.8|4061.8|4074|4062|4073|4061|0
1623142540000|2021-06-08 08:55:40|4074|4062|4074|4062|4074.5|4062.5|4074|4062|0
1623142550000|2021-06-08 08:55:50|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|0
1623142560000|2021-06-08 08:56:00|4073.3|4061.3|4073.3|4061.3|4073.3|4061.3|4073.3|4061.3|0
1623142570000|2021-06-08 08:56:10|4073|4061|4074.5|4062.5|4075|4063|4073|4061|0
1623142600000|2021-06-08 08:56:40|4074.8|4062.8|4075.5|4063.5|4075.5|4063.5|4074.5|4062.5|0
1623142610000|2021-06-08 08:56:50|4075.8|4063.8|4078.8|4066.8|4078.8|4066.8|4075.8|4063.8|0
1623142620000|2021-06-08 08:57:00|4079|4067|4078|4066|4079.5|4067.5|4078|4066|0
1623142630000|2021-06-08 08:57:10|4077.8|4065.8|4076.3|4064.3|4077.8|4065.8|4076.3|4064.3|0
1623142650000|2021-06-08 08:57:30|4076.8|4064.8|4076|4064|4076.8|4064.8|4076|4064|0
1623142660000|2021-06-08 08:57:40|4076.5|4064.5|4077.5|4065.5|4077.8|4065.8|4076.5|4064.5|0
1623142670000|2021-06-08 08:57:50|4077.8|4065.8|4079.3|4067.3|4079.3|4067.3|4077.8|4065.8|0
1623142680000|2021-06-08 08:58:00|4079.8|4067.8|4079.3|4067.3|4080.5|4068.5|4079.2|4067.2|0
1623142690000|2021-06-08 08:58:10|4079|4067|4078.5|4066.5|4079.3|4067.3|4078.5|4066.5|0
1623142700000|2021-06-08 08:58:20|4078.3|4066.3|4079.8|4067.8|4079.8|4067.8|4078.3|4066.3|0
1623142710000|2021-06-08 08:58:30|4081.2|4069.2|4079.5|4067.5|4081.5|4069.5|4079.5|4067.5|0
1623142720000|2021-06-08 08:58:40|4080.3|4068.3|4083.3|4071.3|4083.3|4071.3|4080.3|4068.3|2
1623142730000|2021-06-08 08:58:50|4083.5|4071.5|4084.5|4072.5|4084.5|4072.5|4083.5|4071.5|2
1623142740000|2021-06-08 08:59:00|4084|4072|4084|4072|4084|4072|4082.7|4070.7|0
1623142750000|2021-06-08 08:59:10|4083.7|4071.7|4083.2|4071.2|4083.7|4071.7|4083.2|4071.2|0
1623142760000|2021-06-08 08:59:20|4082.7|4070.7|4082.5|4070.5|4082.7|4070.7|4082|4070|0
1623142770000|2021-06-08 08:59:30|4082.2|4070.2|4082|4070|4082.2|4070.2|4082|4070|0
1623142790000|2021-06-08 08:59:50|4081.7|4069.7|4080|4068|4081.7|4069.7|4080|4068|0
1623142810000|2021-06-08 09:00:10|4079.7|4067.7|4079.5|4067.5|4079.7|4067.7|4079.5|4067.5|0
1623142820000|2021-06-08 09:00:20|4079.2|4067.2|4077.2|4065.2|4079.2|4067.2|4076.7|4064.7|10
1623142830000|2021-06-08 09:00:30|4077.5|4065.5|4076.2|4064.2|4077.5|4065.5|4076.2|4064.2|0
1623142850000|2021-06-08 09:00:50|4075.5|4063.5|4075.5|4063.5|4075.5|4063.5|4075.5|4063.5|1
1623142860000|2021-06-08 09:01:00|||||||||1
1623142870000|2021-06-08 09:01:10|4075.7|4063.7|4076.2|4064.2|4076.2|4064.2|4075.7|4063.7|9
1623142880000|2021-06-08 09:01:20|4076.5|4064.5|4076|4064|4076.7|4064.7|4076|4064|1
1623142890000|2021-06-08 09:01:30|4075.7|4063.7|4076.5|4064.5|4076.5|4064.5|4075.5|4063.5|0
1623142900000|2021-06-08 09:01:40|4076.7|4064.7|4078.5|4066.5|4078.5|4066.5|4076.7|4064.7|0
1623142910000|2021-06-08 09:01:50|4078.2|4066.2|4078.2|4066.2|4078.2|4066.2|4078.2|4066.2|3
1623142920000|2021-06-08 09:02:00|4077.7|4065.7|4077.7|4065.7|4077.7|4065.7|4077.7|4065.7|10
1623142930000|2021-06-08 09:02:10|4077.2|4065.2|4078.2|4066.2|4078.2|4066.2|4077.2|4065.2|0
1623142940000|2021-06-08 09:02:20|4078.5|4066.5|4078.5|4066.5|4078.5|4066.5|4078.5|4066.5|0
1623142960000|2021-06-08 09:02:40|4079|4067|4078.7|4066.7|4079|4067|4078.7|4066.7|0
1623142970000|2021-06-08 09:02:50|4078.5|4066.5|4078.5|4066.5|4078.5|4066.5|4078.5|4066.5|2
1623142980000|2021-06-08 09:03:00|4079.2|4067.2|4079.7|4067.7|4079.7|4067.7|4079.2|4067.2|14
1623142990000|2021-06-08 09:03:10|4079.5|4067.5|4079.5|4067.5|4079.5|4067.5|4079.2|4067.2|0
1623143010000|2021-06-08 09:03:30|4080|4068|4082.2|4070.2|4082.2|4070.2|4080|4068|1
1623143020000|2021-06-08 09:03:40|4082.5|4070.5|4082.7|4070.7|4082.7|4070.7|4082.5|4070.5|0
1623143030000|2021-06-08 09:03:50|4083|4071|4083|4071|4083|4071|4083|4071|0
1623143040000|2021-06-08 09:04:00|4083.5|4071.5|4084.7|4072.7|4084.7|4072.7|4083.5|4071.5|2
1623143070000|2021-06-08 09:04:30|4084.5|4072.5|4084.5|4072.5|4084.7|4072.7|4083.7|4071.7|0
1623143080000|2021-06-08 09:04:40|4084.2|4072.2|4084.2|4072.2|4084.2|4072.2|4084.2|4072.2|1
1623143090000|2021-06-08 09:04:50|4084.5|4072.5|4084.5|4072.5|4084.7|4072.7|4084.5|4072.5|1
1623143100000|2021-06-08 09:05:00|4084.2|4072.2|4080.7|4068.7|4084.2|4072.2|4080.2|4068.2|0
1623143110000|2021-06-08 09:05:10|4080.2|4068.2|4079.2|4067.2|4080.2|4068.2|4079.2|4067.2|0
1623143120000|2021-06-08 09:05:20|4078.7|4066.7|4078.5|4066.5|4079.5|4067.5|4078|4066|0
1623143130000|2021-06-08 09:05:30|4078.2|4066.2|4078.2|4066.2|4078.2|4066.2|4077.7|4065.7|0
1623143140000|2021-06-08 09:05:40|4078.5|4066.5|4078.7|4066.7|4078.7|4066.7|4078.5|4066.5|0
1623143160000|2021-06-08 09:06:00|4078.2|4066.2|4078.2|4066.2|4078.2|4066.2|4078.2|4066.2|0
1623143170000|2021-06-08 09:06:10|4078|4066|4079.2|4067.2|4080.2|4068.2|4078|4066|5
1623143200000|2021-06-08 09:06:40|4079.5|4067.5|4079.5|4067.5|4079.5|4067.5|4079.5|4067.5|0
1623143210000|2021-06-08 09:06:50|4080|4068|4082.7|4070.7|4082.7|4070.7|4080|4068|2
1623143220000|2021-06-08 09:07:00|4083|4071|4083|4071|4083.2|4071.2|4083|4071|1
1623143230000|2021-06-08 09:07:10|4083.2|4071.2|4084|4072|4084|4072|4083.2|4071.2|0
1623143240000|2021-06-08 09:07:20|4084.2|4072.2|4085.5|4073.5|4085.5|4073.5|4084.2|4072.2|0
1623143250000|2021-06-08 09:07:30|4086.5|4074.5|4091|4079|4091|4079|4086.5|4074.5|0
1623143260000|2021-06-08 09:07:40|4090.9|4078.9|4090.9|4078.9|4091.2|4079.2|4090.9|4078.9|0
1623143270000|2021-06-08 09:07:50|4091.4|4079.4|4093.4|4081.4|4093.4|4081.4|4091.4|4079.4|0
1623143290000|2021-06-08 09:08:10|4092.9|4080.9|4088.2|4076.2|4092.9|4080.9|4088.2|4076.2|0
1623143300000|2021-06-08 09:08:20|4087.9|4075.9|4087.4|4075.4|4087.9|4075.9|4087.4|4075.4|0
1623143310000|2021-06-08 09:08:30|4087.9|4075.9|4089.4|4077.4|4089.4|4077.4|4087.4|4075.4|0
1623143320000|2021-06-08 09:08:40|4089.7|4077.7|4090.2|4078.2|4090.2|4078.2|4089.7|4077.7|0
1623143340000|2021-06-08 09:09:00|4090.4|4078.4|4090.4|4078.4|4090.4|4078.4|4089.4|4077.4|0
1623143350000|2021-06-08 09:09:10|4090.9|4078.9|4093.4|4081.4|4093.4|4081.4|4090.9|4078.9|0
1623143360000|2021-06-08 09:09:20|4093.7|4081.7|4091.9|4079.9|4093.7|4081.7|4091.9|4079.9|0
1623143370000|2021-06-08 09:09:30|4092.2|4080.2|4093.2|4081.2|4093.2|4081.2|4092.2|4080.2|0
1623143380000|2021-06-08 09:09:40|4093.4|4081.4|4095.4|4083.4|4095.4|4083.4|4093.4|4081.4|2
1623143390000|2021-06-08 09:09:50|4095.7|4075.7|4097.4|4085.4|4097.4|4085.4|4095.7|4075.7|5
1623143400000|2021-06-08 09:10:00|4098.4|4086.4|4101.2|4089.2|4101.2|4089.2|4097.9|4085.9|53
1623143410000|2021-06-08 09:10:10|4101.5|4089.5|4100.2|4088.2|4102.2|4090.2|4100.2|4088.2|15
1623143420000|2021-06-08 09:10:20|4099.9|4087.9|4100.4|4088.4|4100.4|4088.4|4099.4|4087.4|0
1623143430000|2021-06-08 09:10:30|4100.2|4088.2|4101.5|4089.5|4101.5|4089.5|4099.7|4087.7|4
1623143440000|2021-06-08 09:10:40|4102|4090|4102.9|4090.9|4103.2|4091.2|4102|4090|1
1623143450000|2021-06-08 09:10:50|4103.2|4091.2|4102.7|4090.7|4103.2|4091.2|4102.2|4090.2|7
1623143470000|2021-06-08 09:11:10|4102.9|4090.9|4101.7|4089.7|4103.7|4091.7|4101.7|4089.7|2
1623143480000|2021-06-08 09:11:20|4103|4091|4103|4091|4103|4091|4103|4091|0
1623143490000|2021-06-08 09:11:30|4103.2|4091.2|4100.5|4088.5|4103.2|4091.2|4100.5|4088.5|11
1623143500000|2021-06-08 09:11:40|4102.2|4090.2|4102|4090|4102.5|4090.5|4102|4090|2
1623143510000|2021-06-08 09:11:50|4101.8|4089.8|4100.3|4088.3|4101.8|4089.8|4100.3|4088.3|18
1623143520000|2021-06-08 09:12:00|4100|4088|4100.5|4088.5|4100.5|4088.5|4100|4088|2
1623143530000|2021-06-08 09:12:10|4100|4088|4100|4088|4100|4088|4100|4088|0
1623143540000|2021-06-08 09:12:20|4100.5|4088.5|4101|4089|4101|4089|4100.5|4088.5|0
1623143560000|2021-06-08 09:12:40|4101.5|4089.5|4101.3|4089.3|4101.5|4089.5|4101.3|4089.3|0
1623143570000|2021-06-08 09:12:50|4101|4089|4102|4090|4102|4090|4100.8|4088.8|0
1623143580000|2021-06-08 09:13:00|4101.5|4089.5|4100.8|4088.8|4101.5|4089.5|4100.5|4088.5|0
1623143590000|2021-06-08 09:13:10|4101|4089|4101|4089|4101|4089|4101|4089|0
1623143610000|2021-06-08 09:13:30|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|0
1623143620000|2021-06-08 09:13:40|4100.5|4088.5|4099.5|4087.5|4100.5|4088.5|4099.5|4087.5|6
1623143630000|2021-06-08 09:13:50|4099|4087|4099|4087|4099|4087|4099|4087|0
1623143640000|2021-06-08 09:14:00|4098.8|4086.8|4096.5|4084.5|4098.8|4086.8|4096.5|4084.5|18
1623143650000|2021-06-08 09:14:10|4097|4085|4096.5|4084.5|4097|4085|4096.5|4084.5|6
1623143660000|2021-06-08 09:14:20|4096|4084|4096.3|4084.3|4096.3|4084.3|4096|4084|2
1623143670000|2021-06-08 09:14:30|4096|4084|4095|4083|4096.5|4084.5|4095|4083|10
1623143680000|2021-06-08 09:14:40|4094.8|4082.8|4094.5|4082.5|4095|4083|4094|4082|15
1623143690000|2021-06-08 09:14:50|4094.8|4082.8|4095.3|4083.3|4095.8|4083.8|4094.5|4082.5|0
1623143700000|2021-06-08 09:15:00|4095|4083|4095.3|4083.3|4095.3|4083.3|4094.6|4082.6|4
1623143710000|2021-06-08 09:15:10|4095.5|4083.5|4097.5|4085.5|4097.5|4085.5|4095.5|4083.5|0
1623143720000|2021-06-08 09:15:20|4097|4085|4097.5|4085.5|4098|4086|4097|4085|0
1623143730000|2021-06-08 09:15:30|4099|4087|4099|4087|4099|4087|4099|4087|11
1623143740000|2021-06-08 09:15:40|4099.3|4087.3|4099.8|4087.8|4099.8|4087.8|4099.3|4087.3|0
1623143750000|2021-06-08 09:15:50|4100|4088|4099.5|4087.5|4100.3|4088.3|4099.5|4087.5|0
1623143760000|2021-06-08 09:16:00|4099.8|4087.8|4099.5|4087.5|4099.8|4087.8|4099.5|4087.5|5
1623143770000|2021-06-08 09:16:10|4099|4087|4099|4087|4099|4087|4099|4087|0
1623143790000|2021-06-08 09:16:30|4099.3|4087.3|4099.3|4087.3|4099.3|4087.3|4099.3|4087.3|0
1623143810000|2021-06-08 09:16:50|4099|4087|4098.5|4086.5|4099.5|4087.5|4098.5|4086.5|0
1623143820000|2021-06-08 09:17:00|4099|4087|4098.5|4086.5|4099|4087|4098.5|4086.5|0
1623143840000|2021-06-08 09:17:20|4098.8|4086.8|4098.5|4086.5|4099|4087|4098|4086|2
1623143860000|2021-06-08 09:17:40|||||||||1
1623143880000|2021-06-08 09:18:00|4098.8|4086.8|4098.3|4086.3|4098.8|4086.8|4097.5|4085.5|1
1623143900000|2021-06-08 09:18:20|4098.5|4086.5|4098|4086|4098.5|4086.5|4098|4086|0
1623143910000|2021-06-08 09:18:30|4098.3|4086.3|4096.8|4084.8|4098.3|4086.3|4095.8|4083.8|7
1623143920000|2021-06-08 09:18:40|4097|4085|4097|4085|4097|4085|4096.8|4084.8|0
1623143930000|2021-06-08 09:18:50|4096.8|4084.8|4095.5|4083.5|4096.8|4084.8|4095.5|4083.5|9
1623143940000|2021-06-08 09:19:00|4095.8|4083.8|4096.3|4084.3|4096.3|4084.3|4095.8|4083.8|0
1623143950000|2021-06-08 09:19:10|4095.8|4083.8|4095.8|4083.8|4095.8|4083.8|4095.8|4083.8|0
1623143960000|2021-06-08 09:19:20|4096|4084|4096.5|4084.5|4096.5|4084.5|4096|4084|0
1623143970000|2021-06-08 09:19:30|4096.3|4084.3|4096|4084|4096.3|4084.3|4096|4084|0
1623143980000|2021-06-08 09:19:40|4095.8|4083.8|4095.8|4083.8|4096|4084|4095.8|4083.8|0
1623143990000|2021-06-08 09:19:50|4095.5|4083.5|4095.3|4083.3|4095.5|4083.5|4095.3|4083.3|0
1623144000000|2021-06-08 09:20:00|4097.6|4085.6|4097.6|4085.6|4097.6|4085.6|4097.6|4085.6|11
1623144010000|2021-06-08 09:20:10|||||||||1
1623144020000|2021-06-08 09:20:20|4097.3|4085.3|4097.1|4085.1|4097.3|4085.3|4097.1|4085.1|0
1623144030000|2021-06-08 09:20:30|||||||||1
1623144040000|2021-06-08 09:20:40|4095.8|4083.8|4096|4084|4096|4084|4095.5|4083.5|7
1623144060000|2021-06-08 09:21:00|||||||||5
1623144070000|2021-06-08 09:21:10|4095.5|4083.5|4094.6|4082.6|4095.5|4083.5|4094.6|4082.6|0
1623144080000|2021-06-08 09:21:20|4094.3|4082.3|4093.6|4081.6|4094.3|4082.3|4093.6|4081.6|9
1623144090000|2021-06-08 09:21:30|||||||||8
1623144110000|2021-06-08 09:21:50|4093.8|4081.8|4090.3|4078.3|4093.8|4081.8|4090.3|4078.3|8
1623144120000|2021-06-08 09:22:00|4089.8|4077.8|4089.6|4077.6|4090.6|4078.6|4089.1|4077.1|1
1623144130000|2021-06-08 09:22:10|4089.1|4077.1|4090.6|4078.6|4090.6|4078.6|4089.1|4077.1|0
1623144140000|2021-06-08 09:22:20|4091.3|4079.3|4091.3|4079.3|4091.3|4079.3|4091.3|4079.3|0
1623144150000|2021-06-08 09:22:30|4091.8|4079.8|4092.1|4080.1|4092.1|4080.1|4091.8|4079.8|0
1623144160000|2021-06-08 09:22:40|4091.3|4079.3|4091.3|4079.3|4091.3|4079.3|4091.3|4079.3|0
1623144170000|2021-06-08 09:22:50|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|0
1623144190000|2021-06-08 09:23:10|4090.3|4078.3|4090.1|4078.1|4090.3|4078.3|4090.1|4078.1|0
1623144200000|2021-06-08 09:23:20|4090.6|4078.6|4090.3|4078.3|4090.6|4078.6|4090.3|4078.3|0
1623144220000|2021-06-08 09:23:40|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|0
1623144230000|2021-06-08 09:23:50|4090.1|4078.1|4089.6|4077.6|4090.1|4078.1|4089.6|4077.6|2
1623144240000|2021-06-08 09:24:00|4089.3|4077.3|4087.8|4075.8|4089.3|4077.3|4087.8|4075.8|26
1623144250000|2021-06-08 09:24:10|4087.6|4075.6|4086.6|4074.6|4087.6|4075.6|4086.6|4074.6|9
1623144260000|2021-06-08 09:24:20|4087.1|4075.1|4087.1|4075.1|4087.1|4075.1|4086.9|4074.9|4
1623144270000|2021-06-08 09:24:30|4087.6|4075.6|4088.3|4076.3|4088.3|4076.3|4087.1|4075.1|5
1623144280000|2021-06-08 09:24:40|4088.6|4076.6|4092.8|4080.8|4092.8|4080.8|4088.6|4076.6|0
1623144290000|2021-06-08 09:24:50|4093.1|4081.1|4096.1|4084.1|4096.1|4084.1|4093.1|4081.1|0
1623144300000|2021-06-08 09:25:00|4095.3|4083.3|4094.1|4078.1|4095.3|4083.3|4093.3|4077.3|1
1623144310000|2021-06-08 09:25:10|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|0
1623144320000|2021-06-08 09:25:20|4092.8|4076.8|4092.8|4080.8|4093.3|4081.3|4091.9|4076.8|6
1623144330000|2021-06-08 09:25:30|4093.8|4077.8|4091.8|4079.8|4093.8|4080.3|4090.8|4076.8|0
1623144340000|2021-06-08 09:25:40|4092.3|4076.3|4089.1|4077.1|4092.3|4077.8|4089.1|4076.3|0
1623144350000|2021-06-08 09:25:50|4091.3|4079.3|4091.6|4079.6|4091.8|4079.8|4091.3|4079.3|7
1623144360000|2021-06-08 09:26:00|4092.1|4080.1|4092.6|4080.6|4092.8|4080.8|4092.1|4080.1|0
1623144370000|2021-06-08 09:26:10|4093.8|4077.8|4092.6|4080.6|4093.8|4080.6|4092.3|4077.8|0
1623144380000|2021-06-08 09:26:20|4094.3|4082.3|4094.8|4082.8|4094.8|4082.8|4094.3|4082.3|0
1623144400000|2021-06-08 09:26:40|4094.3|4082.3|4094.6|4082.6|4094.6|4082.6|4092.3|4080.3|0
1623144440000|2021-06-08 09:27:20|4093.8|4081.8|4093.8|4081.8|4093.8|4081.8|4093.8|4081.8|0
1623144450000|2021-06-08 09:27:30|4094.1|4082.1|4094.8|4082.8|4094.8|4082.8|4094.1|4082.1|0
1623144460000|2021-06-08 09:27:40|4095.3|4083.3|4095.3|4083.3|4095.3|4083.3|4095.3|4083.3|0
1623144480000|2021-06-08 09:28:00|4095.6|4083.6|4095.8|4083.8|4095.8|4083.8|4095.6|4083.6|0
1623144520000|2021-06-08 09:28:40|4095.3|4083.3|4095.3|4083.3|4095.3|4083.3|4095.3|4083.3|0
1623144530000|2021-06-08 09:28:50|4100.3|4088.3|4100.6|4088.6|4100.6|4088.6|4100.1|4088.1|1
1623144540000|2021-06-08 09:29:00|4101.3|4089.3|4102.5|4090.5|4102.5|4090.5|4101.3|4089.3|0
1623144550000|2021-06-08 09:29:10|4102.8|4090.8|4102.5|4090.5|4102.8|4090.8|4102.5|4090.5|0
1623144560000|2021-06-08 09:29:20|4102.8|4090.8|4103|4091|4103|4091|4102.8|4090.8|0
1623144570000|2021-06-08 09:29:30|4099.8|4087.8|4101.8|4089.8|4101.8|4089.8|4099.8|4087.8|0
1623144590000|2021-06-08 09:29:50|4102.3|4090.3|4102.3|4090.3|4102.3|4090.3|4102.3|4090.3|0
1623144600000|2021-06-08 09:30:00|4101.8|4089.8|4101.8|4089.8|4101.8|4089.8|4101.6|4089.6|0
1623144610000|2021-06-08 09:30:10|4101.6|4089.6|4102.5|4090.5|4102.5|4090.5|4101.6|4089.6|0
1623144620000|2021-06-08 09:30:20|4103|4091|4103.5|4091.5|4103.5|4091.5|4103|4091|1
1623144630000|2021-06-08 09:30:30|4103.8|4091.8|4105.6|4093.6|4105.6|4093.6|4103.5|4091.5|3
1623144640000|2021-06-08 09:30:40|4105.8|4093.8|4107.6|4095.6|4107.8|4095.8|4105.5|4093.5|0
1623144650000|2021-06-08 09:30:50|4108.1|4096.1|4107.6|4095.6|4108.1|4096.1|4107.6|4095.6|0
1623144660000|2021-06-08 09:31:00|4105.6|4093.6|4105.6|4093.6|4105.6|4093.6|4105.6|4093.6|0
1623144670000|2021-06-08 09:31:10|4105|4093|4103.6|4091.6|4105|4093|4102.5|4090.5|5
1623144680000|2021-06-08 09:31:20|4103.8|4091.8|4103.1|4091.1|4103.8|4091.8|4103.1|4091.1|0
1623144690000|2021-06-08 09:31:30|||||||||7
1623144700000|2021-06-08 09:31:40|4102.8|4090.8|4101.6|4089.6|4103.1|4091.1|4101.1|4089.1|10
1623144710000|2021-06-08 09:31:50|4100.8|4088.8|4101.1|4089.1|4101.3|4089.3|4100.8|4088.8|3
1623144720000|2021-06-08 09:32:00|4101.8|4089.8|4106.3|4094.3|4106.3|4094.3|4101.8|4089.8|0
1623144730000|2021-06-08 09:32:10|4106.6|4094.6|4107.1|4095.1|4107.3|4095.3|4106.6|4094.6|0
1623144760000|2021-06-08 09:32:40|4107.3|4095.3|4107.8|4095.8|4107.8|4095.8|4107.3|4095.3|0
1623144770000|2021-06-08 09:32:50|4108.3|4096.3|4108.8|4096.8|4108.8|4096.8|4108.3|4096.3|0
1623144780000|2021-06-08 09:33:00|4108.6|4096.6|4107.6|4095.6|4108.6|4096.6|4106.8|4094.8|0
1623144790000|2021-06-08 09:33:10|4107.1|4095.1|4106.8|4094.8|4107.1|4095.1|4106.8|4094.8|0
1623144800000|2021-06-08 09:33:20|4105.8|4093.8|4106.8|4094.8|4106.8|4094.8|4105.8|4093.8|0
1623144810000|2021-06-08 09:33:30|4106.6|4094.6|4100.1|4088.1|4106.6|4094.6|4100.1|4088.1|0
1623144820000|2021-06-08 09:33:40|4099.8|4087.8|4099.1|4087.1|4100.1|4088.1|4098.8|4086.8|0
1623144830000|2021-06-08 09:33:50|4098.8|4086.8|4098.8|4086.8|4098.8|4086.8|4098.8|4086.8|0
1623144840000|2021-06-08 09:34:00|4099.3|4087.3|4098.6|4086.6|4099.3|4087.3|4098.6|4086.6|0
1623144850000|2021-06-08 09:34:10|4098.3|4086.3|4098.3|4086.3|4099.8|4086.3|4098.1|4083.8|0
1623144860000|2021-06-08 09:34:20|4098.6|4086.6|4099.1|4087.1|4099.1|4087.1|4097.8|4085.8|0
1623144870000|2021-06-08 09:34:30|4099.3|4087.3|4099.6|4087.6|4099.6|4087.6|4099.3|4087.3|0
1623144880000|2021-06-08 09:34:40|4100.1|4088.1|4099.6|4087.6|4100.1|4088.1|4099.3|4087.3|0
1623144890000|2021-06-08 09:34:50|4099.8|4087.8|4100.1|4088.1|4100.1|4088.1|4099.8|4087.8|0
1623144900000|2021-06-08 09:35:00|4099.8|4087.8|4099.3|4087.3|4099.8|4087.8|4099.3|4087.3|0
1623144910000|2021-06-08 09:35:10|4095.6|4083.6|4096.1|4084.1|4096.8|4084.8|4095.6|4083.6|0
1623144920000|2021-06-08 09:35:20|4094.8|4082.8|4095.6|4083.6|4095.6|4083.6|4094.8|4082.8|1
1623144930000|2021-06-08 09:35:30|4096.3|4084.3|4097.6|4085.6|4099.6|4085.6|4096.3|4083.6|0
1623144940000|2021-06-08 09:35:40|4097.8|4085.8|4098.6|4086.6|4098.6|4086.6|4097.8|4085.8|0
1623144950000|2021-06-08 09:35:50|4098.8|4086.8|4098.8|4086.8|4099.3|4087.3|4098.8|4086.8|0
1623144960000|2021-06-08 09:36:00|4099.1|4087.1|4099.3|4087.3|4099.3|4087.3|4099.1|4087.1|0
1623144970000|2021-06-08 09:36:10|4100.8|4088.8|4101.8|4089.8|4101.8|4089.8|4100.8|4088.8|0
1623144980000|2021-06-08 09:36:20|4102|4090|4099.3|4087.3|4102|4090|4099.3|4087.3|4
1623144990000|2021-06-08 09:36:30|4102|4086|4100.3|4088.3|4102|4088.8|4100.3|4086|0
1623145010000|2021-06-08 09:36:50|4100|4088|4102|4090|4102|4090|4099.8|4087.8|0
1623145020000|2021-06-08 09:37:00|4102.5|4090.5|4102.8|4090.8|4102.8|4090.8|4102.5|4090.5|0
1623145030000|2021-06-08 09:37:10|4102.5|4090.5|4102.5|4090.5|4102.5|4090.5|4102.5|4090.5|0
1623145040000|2021-06-08 09:37:20|4102.3|4090.3|4104|4088|4104|4090.3|4102.3|4088|0
1623145050000|2021-06-08 09:37:30|4101.8|4089.8|4100.5|4088.5|4101.8|4089.8|4100.5|4088.5|0
1623145070000|2021-06-08 09:37:50|4100.8|4088.8|4101.5|4089.5|4101.5|4089.5|4100.8|4088.8|0
1623145080000|2021-06-08 09:38:00|4102|4090|4102.3|4090.3|4102.3|4090.3|4102|4090|0
1623145090000|2021-06-08 09:38:10|4102.8|4090.8|4103.8|4091.8|4103.8|4091.8|4102.8|4090.8|0
1623145110000|2021-06-08 09:38:30|4103|4091|4103|4091|4103|4091|4103|4091|0
1623145120000|2021-06-08 09:38:40|4103.8|4091.8|4104.5|4092.5|4104.8|4092.8|4103.8|4091.8|0
1623145130000|2021-06-08 09:38:50|4104.8|4092.8|4104.8|4092.8|4104.8|4092.8|4104.8|4092.8|0
1623145150000|2021-06-08 09:39:10|4104.5|4092.5|4107.6|4091.6|4107.6|4093.5|4104.5|4091.6|0
1623145160000|2021-06-08 09:39:20|4105.8|4093.8|4106.8|4094.8|4106.8|4094.8|4105.8|4093.8|0
1623145170000|2021-06-08 09:39:30|4107.2|4091.2|4105|4089|4107.2|4091.2|4105|4089|0
1623145180000|2021-06-08 09:39:40|4102.5|4090.5|4102.5|4090.5|4102.5|4090.5|4102.5|4090.5|0
1623145190000|2021-06-08 09:39:50|4103|4091|4103|4091|4103|4091|4103|4091|0
1623145200000|2021-06-08 09:40:00|4102.5|4090.5|4102.3|4090.3|4103|4091|4102.3|4090.3|0
1623145210000|2021-06-08 09:40:10|4101|4089|4100.8|4088.8|4101|4089|4100.8|4088.8|0
1623145220000|2021-06-08 09:40:20|4099.2|4087.2|4098.7|4086.7|4099.2|4087.2|4098.7|4086.7|3
1623145230000|2021-06-08 09:40:30|4098.5|4086.5|4098.2|4086.2|4098.5|4086.5|4098.2|4086.2|0
1623145240000|2021-06-08 09:40:40|4098|4086|4097|4085|4098|4086|4097|4085|5
1623145260000|2021-06-08 09:41:00|4095.8|4083.8|4095.8|4083.8|4095.8|4083.8|4095.8|4083.8|1
1623145270000|2021-06-08 09:41:10|4095.6|4083.6|4095.8|4083.8|4095.8|4083.8|4095.6|4083.6|0
1623145280000|2021-06-08 09:41:20|4096.3|4084.3|4097|4085|4097|4085|4096.3|4084.3|1
1623145290000|2021-06-08 09:41:30|4095.8|4083.8|4095.1|4083.1|4095.8|4083.8|4095.1|4083.1|1
1623145300000|2021-06-08 09:41:40|4093.6|4081.6|4094.5|4082.5|4094.5|4082.5|4093.6|4081.6|5
1623145310000|2021-06-08 09:41:50|4095|4083|4092.3|4080.3|4095|4083|4092.3|4080.3|1
1623145320000|2021-06-08 09:42:00|4092.1|4080.1|4092.3|4080.3|4092.3|4080.3|4092.1|4080.1|1
1623145330000|2021-06-08 09:42:10|4092.1|4080.1|4091.6|4079.6|4092.1|4080.1|4091.3|4079.3|4
1623145340000|2021-06-08 09:42:20|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|1
1623145350000|2021-06-08 09:42:30|4092.3|4080.3|4093.1|4081.1|4093.8|4081.8|4092.1|4080.1|0
1623145360000|2021-06-08 09:42:40|4093.3|4081.3|4093.8|4081.8|4094|4082|4093.3|4081.3|0
1623145370000|2021-06-08 09:42:50|4094|4082|4094|4082|4094|4082|4094|4082|0
1623145380000|2021-06-08 09:43:00|4093.8|4081.8|4092.3|4080.3|4093.8|4081.8|4091.8|4079.8|0
1623145390000|2021-06-08 09:43:10|4092.1|4080.1|4092.3|4080.3|4092.3|4080.3|4091.8|4079.8|0
1623145420000|2021-06-08 09:43:40|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|0
1623145430000|2021-06-08 09:43:50|4093.1|4081.1|4093.6|4081.6|4093.6|4081.6|4093.1|4081.1|0
1623145440000|2021-06-08 09:44:00|4093.1|4081.1|4093.3|4081.3|4093.3|4081.3|4092.6|4080.6|0
1623145450000|2021-06-08 09:44:10|4093.1|4081.1|4092.3|4080.3|4093.1|4081.1|4092.3|4080.3|0
1623145460000|2021-06-08 09:44:20|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|0
1623145470000|2021-06-08 09:44:30|4093.8|4081.8|4094|4082|4094.3|4082.3|4093.8|4081.8|0
1623145480000|2021-06-08 09:44:40|4094.8|4082.8|4095.3|4083.3|4095.3|4083.3|4094.5|4082.5|0
1623145490000|2021-06-08 09:44:50|4095|4083|4095.5|4083.5|4095.5|4083.5|4094.8|4082.8|1
1623145500000|2021-06-08 09:45:00|4096|4084|4096|4084|4096|4084|4096|4084|1
1623145510000|2021-06-08 09:45:10|4095|4083|4093.8|4081.8|4095|4083|4093.1|4081.1|1
1623145520000|2021-06-08 09:45:20|4094|4082|4093.8|4081.8|4094|4082|4093.8|4081.8|0
1623145530000|2021-06-08 09:45:30|4094|4082|4093.8|4081.8|4094|4082|4093.8|4081.8|0
1623145540000|2021-06-08 09:45:40|4092.8|4080.8|4093|4081|4093|4081|4092.8|4080.8|0
1623145550000|2021-06-08 09:45:50|4092.6|4080.6|4091.6|4079.6|4092.6|4080.6|4091.6|4079.6|5
1623145560000|2021-06-08 09:46:00|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|0
1623145570000|2021-06-08 09:46:10|4092.3|4080.3|4092.8|4080.8|4092.8|4080.8|4091.8|4079.8|0
1623145580000|2021-06-08 09:46:20|4093.5|4081.5|4091.6|4079.6|4094.8|4082.8|4091.6|4079.6|0
1623145590000|2021-06-08 09:46:30|4091.8|4079.8|4092.6|4080.6|4092.8|4080.8|4091.8|4079.8|0
1623145600000|2021-06-08 09:46:40|4092.8|4080.8|4093.5|4081.5|4093.5|4081.5|4091.3|4079.3|9
1623145610000|2021-06-08 09:46:50|4093.3|4081.3|4092.8|4080.8|4093.3|4081.3|4092.8|4080.8|0
1623145620000|2021-06-08 09:47:00|4093.3|4081.3|4092|4080|4093.8|4081.8|4092|4080|0
1623145630000|2021-06-08 09:47:10|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|1
1623145640000|2021-06-08 09:47:20|4091|4079|4091|4079|4091.5|4079.5|4091|4079|26
1623145650000|2021-06-08 09:47:30|4091.2|4079.2|4091.5|4079.5|4091.5|4079.5|4091.2|4079.2|1
1623145660000|2021-06-08 09:47:40|4091.2|4079.2|4091|4079|4091.2|4079.2|4091|4079|0
1623145680000|2021-06-08 09:48:00|4090.7|4078.7|4090.2|4078.2|4091.5|4079.5|4090.2|4078.2|0
1623145690000|2021-06-08 09:48:10|4090|4078|4088.2|4076.2|4090|4078|4088.2|4076.2|0
1623145700000|2021-06-08 09:48:20|4087.7|4075.7|4085.8|4073.8|4087.7|4075.7|4083.7|4071.7|3
1623145710000|2021-06-08 09:48:30|4084.5|4072.5|4086|4074|4086.5|4074.5|4084.3|4072.3|10
1623145720000|2021-06-08 09:48:40|4086.5|4074.5|4085.3|4073.3|4086.5|4074.5|4085|4073|0
1623145730000|2021-06-08 09:48:50|4085|4073|4084.3|4072.3|4085|4073|4084.3|4072.3|0
1623145740000|2021-06-08 09:49:00|4084.8|4072.8|4084.8|4072.8|4085|4073|4084.3|4072.3|0
1623145750000|2021-06-08 09:49:10|4085|4073|4084.3|4072.3|4085.3|4073.3|4084.3|4072.3|0
1623145770000|2021-06-08 09:49:30|4084.5|4072.5|4084.5|4072.5|4084.5|4072.5|4084.5|4072.5|0
1623145790000|2021-06-08 09:49:50|4084.7|4072.7|4086.2|4074.2|4086.2|4074.2|4084.7|4072.7|0
1623145800000|2021-06-08 09:50:00|4086|4074|4086.5|4074.5|4086.5|4074.5|4084.7|4072.7|0
1623145810000|2021-06-08 09:50:10|4087|4075|4087.7|4075.7|4090.7|4078.7|4087|4073.5|2
1623145820000|2021-06-08 09:50:20|4088|4076|4087.2|4075.2|4088.7|4076.7|4086.7|4074.7|0
1623145830000|2021-06-08 09:50:30|4087|4075|4086.7|4074.7|4087|4075|4086.2|4074.2|0
1623145840000|2021-06-08 09:50:40|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|0
1623145850000|2021-06-08 09:50:50|4086.7|4074.7|4088|4076|4088|4076|4086.7|4074.7|0
1623145860000|2021-06-08 09:51:00|4087.7|4075.7|4088.7|4076.7|4089|4077|4087.7|4075.7|5
1623145870000|2021-06-08 09:51:10|4089|4077|4089|4077|4089|4077|4089|4077|0
1623145880000|2021-06-08 09:51:20|4089.2|4077.2|4089.4|4077.4|4090.2|4078.2|4089.2|4077.2|0
1623145900000|2021-06-08 09:51:40|4089.2|4077.2|4089.4|4077.4|4089.9|4077.9|4089.2|4077.2|0
1623145920000|2021-06-08 09:52:00|||||||||2
1623145940000|2021-06-08 09:52:20|4089.7|4077.7|4090.4|4078.4|4090.4|4078.4|4089.4|4077.4|0
1623145950000|2021-06-08 09:52:30|4090.7|4078.7|4091.2|4079.2|4091.2|4079.2|4090.7|4078.7|0
1623145960000|2021-06-08 09:52:40|4091.7|4079.7|4091.9|4079.9|4091.9|4079.9|4091.2|4079.2|1
1623145980000|2021-06-08 09:53:00|4091.4|4079.4|4090.9|4078.9|4091.4|4079.4|4090.4|4078.4|5
1623145990000|2021-06-08 09:53:10|4090.7|4078.7|4090.7|4078.7|4090.7|4078.7|4090.7|4078.7|0
1623146000000|2021-06-08 09:53:20|4090.9|4078.9|4091.4|4079.4|4091.4|4079.4|4090.9|4078.9|0
1623146010000|2021-06-08 09:53:30|4091.1|4079.1|4091.9|4079.9|4091.9|4079.9|4090.9|4078.9|9
1623146020000|2021-06-08 09:53:40|4092.1|4080.1|4092.9|4080.9|4092.9|4080.9|4092.1|4080.1|6
1623146030000|2021-06-08 09:53:50|4093.6|4081.6|4093.6|4081.6|4093.9|4081.9|4093.6|4081.6|6
1623146040000|2021-06-08 09:54:00|4093.4|4081.4|4092.9|4080.9|4093.4|4081.4|4092.9|4080.9|0
1623146060000|2021-06-08 09:54:20|4092.6|4080.6|4093.4|4081.4|4093.4|4081.4|4092.6|4080.6|6
1623146070000|2021-06-08 09:54:30|4093.9|4081.9|4094.4|4082.4|4094.4|4082.4|4093.9|4081.9|6
1623146080000|2021-06-08 09:54:40|||||||||5
1623146090000|2021-06-08 09:54:50|4094.1|4082.1|4094.8|4082.8|4094.8|4082.8|4094.1|4082.1|5
1623146100000|2021-06-08 09:55:00|4094.6|4082.6|4095.3|4083.3|4095.3|4083.3|4094.4|4082.4|6
1623146120000|2021-06-08 09:55:20|||||||||2
1623146140000|2021-06-08 09:55:40|||||||||10
1623146150000|2021-06-08 09:55:50|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|4
1623146160000|2021-06-08 09:56:00|4096.8|4084.8|4096.8|4084.8|4096.8|4084.8|4096.8|4084.8|11
1623146170000|2021-06-08 09:56:10|4096.6|4084.6|4098.3|4086.3|4098.3|4086.3|4096.6|4084.6|20
1623146180000|2021-06-08 09:56:20|4098.8|4086.8|4099.8|4087.8|4099.8|4087.8|4098.8|4086.8|12
1623146190000|2021-06-08 09:56:30|4102.1|4090.1|4102.3|4090.3|4102.3|4090.3|4102.1|4090.1|15
1623146200000|2021-06-08 09:56:40|4102.6|4090.6|4102.8|4090.8|4102.8|4090.8|4102.6|4090.6|0
1623146220000|2021-06-08 09:57:00|4103.3|4091.3|4105.3|4093.3|4105.8|4093.8|4103.3|4091.3|0
1623146230000|2021-06-08 09:57:10|4105.6|4093.6|4104.3|4092.3|4105.6|4093.6|4104.3|4092.3|0
1623146240000|2021-06-08 09:57:20|4104.1|4092.1|4103.8|4091.8|4104.1|4092.1|4103.8|4091.8|0
1623146250000|2021-06-08 09:57:30|4103.6|4091.6|4103.3|4091.3|4103.6|4091.6|4102.8|4090.8|0
1623146260000|2021-06-08 09:57:40|4102.8|4090.8|4102.8|4090.8|4102.8|4090.8|4102.8|4090.8|0
1623146270000|2021-06-08 09:57:50|4103.1|4091.1|4098.6|4086.6|4103.3|4091.3|4098.6|4086.6|0
1623146280000|2021-06-08 09:58:00|4098.8|4086.8|4100.8|4088.8|4101.6|4089.6|4097.6|4082.6|0
1623146290000|2021-06-08 09:58:10|4101.1|4089.1|4100.8|4088.8|4101.1|4089.1|4100.8|4088.8|0
1623146300000|2021-06-08 09:58:20|4101.3|4089.3|4101.3|4089.3|4101.8|4089.8|4100.8|4088.8|0
1623146310000|2021-06-08 09:58:30|4102.1|4090.1|4102.1|4090.1|4102.8|4090.8|4102.1|4090.1|4
1623146320000|2021-06-08 09:58:40|4102.8|4090.8|4103.3|4091.3|4103.3|4091.3|4102.8|4090.8|0
1623146330000|2021-06-08 09:58:50|4103.1|4091.1|4103.3|4091.3|4103.8|4091.8|4102.8|4090.8|0
1623146340000|2021-06-08 09:59:00|4102.6|4090.6|4101.6|4089.6|4102.8|4090.8|4101.6|4089.6|0
1623146350000|2021-06-08 09:59:10|4102.1|4090.1|4097.8|4085.8|4102.1|4090.1|4097.3|4085.3|0
1623146360000|2021-06-08 09:59:20|4097.3|4085.3|4093.8|4081.8|4097.3|4085.3|4093.8|4081.8|0
1623146370000|2021-06-08 09:59:30|4093.6|4081.6|4092.6|4080.6|4093.6|4081.6|4091.9|4079.9|5
1623146380000|2021-06-08 09:59:40|4092.4|4080.4|4091.6|4079.6|4094.1|4082.1|4091.6|4079.6|5
1623146390000|2021-06-08 09:59:50|4090.7|4078.7|4088.6|4076.6|4090.7|4078.7|4088.6|4076.6|18
1623205800000|2021-06-09 02:30:00|4072.9|4056.9|4069.4|4057.4|4072.9|4057.4|4069.4|4056.9|0
1623205810000|2021-06-09 02:30:10|4069.1|4057.1|4074.9|4058.9|4074.9|4058.9|4068.9|4056.4|0
1623205820000|2021-06-09 02:30:20|4074.6|4058.6|4067.6|4055.6|4074.9|4058.9|4067.6|4055.6|0
1623205830000|2021-06-09 02:30:30|4067.1|4055.1|4066.9|4054.9|4067.4|4055.4|4066.9|4054.9|0
1623205840000|2021-06-09 02:30:40|4067.1|4055.1|4066.1|4054.1|4067.4|4055.4|4066.1|4054.1|0
1623205850000|2021-06-09 02:30:50|4064.6|4052.6|4066.1|4050.1|4067.4|4052.6|4064.6|4046.6|4
1623205860000|2021-06-09 02:31:00|4065.6|4049.6|4066.9|4050.9|4068.4|4051.9|4064.9|4047.6|0
1623205870000|2021-06-09 02:31:10|4067.1|4051.1|4065.1|4049.1|4070.4|4054.4|4062.9|4048.6|0
1623205880000|2021-06-09 02:31:20|4065.4|4049.4|4066.9|4050.9|4066.9|4052.4|4063.6|4049.1|0
1623205890000|2021-06-09 02:31:30|4067.1|4051.1|4069.9|4053.9|4070.4|4054.4|4067.1|4051.1|0
1623205900000|2021-06-09 02:31:40|4070.1|4054.1|4072.4|4056.4|4072.4|4056.4|4070.1|4054.1|0
1623205910000|2021-06-09 02:31:50|4072.9|4056.9|4071.9|4055.9|4073.4|4057.4|4070.9|4053.1|0
1623205920000|2021-06-09 02:32:00|4072.1|4056.1|4077.9|4061.9|4078.1|4062.1|4072.1|4056.1|0
1623205930000|2021-06-09 02:32:10|4078.4|4062.4|4080.1|4064.1|4080.1|4064.6|4076.1|4061.1|5
1623205940000|2021-06-09 02:32:20|4077.6|4065.6|4077.6|4061.6|4079.1|4065.6|4077.6|4061.6|0
1623205950000|2021-06-09 02:32:30|4074.4|4062.4|4072.6|4060.6|4074.4|4062.4|4072.6|4060.6|0
1623205960000|2021-06-09 02:32:40|4072.4|4060.4|4072.4|4060.4|4073.9|4061.9|4072.1|4060.1|4
1623205980000|2021-06-09 02:33:00|4072.6|4060.6|4072.6|4060.6|4073.1|4060.6|4072.6|4057.1|0
1623205990000|2021-06-09 02:33:10|4070.9|4058.9|4069.6|4057.6|4070.9|4058.9|4069.6|4057.6|0
1623206010000|2021-06-09 02:33:30|4069.9|4057.9|4069.6|4057.6|4071.1|4059.1|4069.6|4057.6|0
1623206020000|2021-06-09 02:33:40|4070.1|4058.1|4070.6|4058.6|4070.6|4058.6|4070.1|4058.1|0
1623206030000|2021-06-09 02:33:50|4070.4|4058.4|4067.9|4055.9|4070.6|4058.6|4067.9|4055.9|0
1623206040000|2021-06-09 02:34:00|4066.9|4050.9|4066.9|4054.9|4068.1|4055.4|4066.1|4050.9|0
1623206050000|2021-06-09 02:34:10|4067.9|4051.9|4065.6|4053.6|4067.9|4053.9|4065.4|4051.9|0
1623206060000|2021-06-09 02:34:20|4067.4|4051.4|4067.1|4051.1|4067.9|4053.6|4065.6|4051.1|0
1623206070000|2021-06-09 02:34:30|4065.4|4053.4|4065.9|4053.9|4065.9|4053.9|4064.6|4052.6|1
1623206080000|2021-06-09 02:34:40|4066.1|4054.1|4067.1|4055.1|4067.1|4055.1|4066.1|4054.1|1
1623206090000|2021-06-09 02:34:50|4067.4|4055.4|4068.1|4056.1|4068.9|4056.9|4067.4|4055.4|1
1623206100000|2021-06-09 02:35:00|4068.6|4056.6|4070.1|4058.1|4070.4|4058.4|4068.6|4056.6|0
1623206110000|2021-06-09 02:35:10|4069.6|4057.6|4070.4|4058.4|4070.4|4058.4|4069.6|4057.6|0
1623206120000|2021-06-09 02:35:20|4069.4|4057.4|4065.6|4053.6|4070.4|4057.6|4064.9|4052.9|0
1623206130000|2021-06-09 02:35:30|4065.4|4053.4|4065.6|4053.6|4068.9|4054.4|4064.9|4052.9|0
1623206140000|2021-06-09 02:35:40|4064.4|4052.4|4064.6|4052.6|4064.9|4052.9|4064.4|4052.4|0
1623206170000|2021-06-09 02:36:10|4063.6|4051.6|4063.4|4047.4|4063.9|4051.6|4059.1|4046.4|1
1623206180000|2021-06-09 02:36:20|4063.1|4047.1|4060.1|4048.1|4063.1|4048.4|4059.6|4046.6|0
1623206190000|2021-06-09 02:36:30|4059.6|4047.6|4059.1|4047.1|4060.1|4048.1|4059.1|4047.1|0
1623206200000|2021-06-09 02:36:40|4059.6|4047.6|4059.6|4047.6|4059.9|4047.9|4059.6|4047.6|0
1623206220000|2021-06-09 02:37:00|4058.6|4046.6|4058.4|4046.4|4058.6|4046.6|4058.4|4046.4|0
1623206230000|2021-06-09 02:37:10|4057.9|4045.9|4055.6|4043.6|4057.9|4045.9|4055.6|4043.6|1
1623206240000|2021-06-09 02:37:20|4055.4|4043.4|4055.4|4043.4|4055.6|4043.6|4053.9|4041.9|1
1623206250000|2021-06-09 02:37:30|4055.6|4043.6|4054.4|4042.4|4056.1|4044.1|4053.4|4041.4|9
1623206260000|2021-06-09 02:37:40|4055.4|4043.4|4055.9|4043.9|4055.9|4043.9|4054.4|4042.4|1
1623206270000|2021-06-09 02:37:50|4055.4|4043.4|4063.6|4047.6|4063.6|4049.8|4055.4|4043.4|0
1623206280000|2021-06-09 02:38:00|4063.4|4047.4|4060.4|4044.4|4063.4|4048.6|4057.9|4043.9|4
1623206290000|2021-06-09 02:38:10|4058.9|4046.9|4059.9|4047.9|4062.4|4048.4|4058.6|4044.6|0
1623206300000|2021-06-09 02:38:20|4060.1|4048.1|4060.4|4048.4|4060.4|4048.4|4059.4|4047.4|0
1623206310000|2021-06-09 02:38:30|4060.1|4048.1|4061.6|4049.6|4061.9|4049.9|4059.9|4047.9|0
1623206320000|2021-06-09 02:38:40|4062.1|4050.1|4062.1|4050.1|4062.6|4050.6|4062.1|4050.1|0
1623206330000|2021-06-09 02:38:50|4062.6|4050.6|4063.4|4051.4|4063.4|4051.4|4062.6|4050.6|0
1623206340000|2021-06-09 02:39:00|4064.1|4052.1|4066.6|4054.6|4066.6|4054.6|4064.1|4052.1|0
1623206350000|2021-06-09 02:39:10|4065.9|4053.9|4068.9|4056.9|4069.9|4056.9|4065.9|4053.9|0
1623206360000|2021-06-09 02:39:20|4069.9|4057.9|4069.6|4057.6|4070.6|4058.6|4069.6|4057.6|0
1623206370000|2021-06-09 02:39:30|4068.6|4056.6|4069.4|4057.4|4069.4|4057.4|4068.6|4056.6|0
1623206380000|2021-06-09 02:39:40|4069.6|4057.6|4070.9|4058.9|4072.4|4060.4|4069.6|4057.6|3
1623206390000|2021-06-09 02:39:50|4071.1|4059.1|4070.9|4058.9|4071.4|4059.4|4070.9|4058.9|2
1623206400000|2021-06-09 02:40:00|4071.6|4059.6|4072.1|4060.1|4072.1|4060.1|4071.6|4059.6|1
1623206410000|2021-06-09 02:40:10|4071.9|4059.9|4071.4|4059.4|4071.9|4059.9|4070.9|4058.9|1
1623206420000|2021-06-09 02:40:20|4071.6|4059.6|4070.9|4058.9|4071.9|4059.9|4070.6|4058.6|0
1623206430000|2021-06-09 02:40:30|4070.4|4058.4|4069.1|4057.1|4070.4|4058.4|4069.1|4057.1|0
1623206440000|2021-06-09 02:40:40|4069.4|4057.4|4069.4|4057.4|4069.4|4057.4|4069.4|4057.4|0
1623206450000|2021-06-09 02:40:50|4069.1|4057.1|4068.1|4052.1|4069.1|4057.1|4065.6|4052.1|0
1623206460000|2021-06-09 02:41:00|4066.4|4054.4|4065.1|4053.1|4066.4|4054.4|4064.9|4052.9|0
1623206470000|2021-06-09 02:41:10|4064.9|4052.9|4066.4|4054.4|4066.9|4054.9|4064.9|4052.9|0
1623206500000|2021-06-09 02:41:40|4066.1|4054.1|4065.4|4053.4|4066.1|4054.1|4065.4|4053.4|0
1623206510000|2021-06-09 02:41:50|4064.9|4052.9|4062.1|4050.1|4064.9|4052.9|4061.9|4049.9|0
1623206520000|2021-06-09 02:42:00|4061.9|4049.9|4060.1|4048.1|4061.9|4049.9|4059.6|4047.6|0
1623206530000|2021-06-09 02:42:10|4060.4|4048.4|4058.6|4046.6|4060.4|4048.4|4058.1|4046.1|0
1623206540000|2021-06-09 02:42:20|4058.9|4046.9|4059.1|4047.1|4059.1|4047.1|4058.9|4046.9|0
1623206550000|2021-06-09 02:42:30|4059.4|4047.4|4059.4|4047.4|4059.6|4047.6|4059.1|4047.1|0
1623206560000|2021-06-09 02:42:40|4059.1|4047.1|4057.6|4045.6|4059.1|4047.1|4057.6|4045.6|2
1623206570000|2021-06-09 02:42:50|4057.1|4045.1|4056.8|4044.8|4057.3|4045.3|4056.8|4044.8|8
1623206580000|2021-06-09 02:43:00|4056.6|4044.6|4058.1|4046.1|4058.1|4046.1|4056.1|4044.1|5
1623206590000|2021-06-09 02:43:10|4058.6|4046.6|4058.1|4046.1|4059.1|4047.1|4058.1|4046.1|2
1623206600000|2021-06-09 02:43:20|4057.8|4045.8|4057.6|4045.6|4057.8|4045.8|4057.1|4045.1|0
1623206610000|2021-06-09 02:43:30|4057.3|4045.3|4057.8|4045.8|4057.8|4045.8|4057.3|4045.3|0
1623206620000|2021-06-09 02:43:40|4058.3|4046.3|4058.8|4046.8|4058.8|4046.8|4058.3|4046.3|0
1623206630000|2021-06-09 02:43:50|4058.6|4046.6|4057.1|4045.1|4058.6|4046.6|4057.1|4045.1|0
1623206640000|2021-06-09 02:44:00|||||||||2
1623206650000|2021-06-09 02:44:10|4057.6|4045.6|4057.1|4045.1|4057.6|4045.6|4057.1|4045.1|2
1623206660000|2021-06-09 02:44:20|4057.8|4045.8|4060.1|4048.1|4060.1|4048.1|4057.8|4045.8|0
1623206670000|2021-06-09 02:44:30|4060.6|4048.6|4062.8|4050.8|4063.1|4051.1|4060.6|4048.6|2
1623206680000|2021-06-09 02:44:40|4063.1|4051.1|4068.3|4056.3|4068.3|4056.3|4063.1|4051.1|0
1623206690000|2021-06-09 02:44:50|4068.1|4056.1|4070.1|4058.1|4071.4|4059.4|4067.9|4055.9|4
1623206700000|2021-06-09 02:45:00|4070.6|4058.6|4072.4|4060.4|4072.4|4060.4|4070.1|4058.1|6
1623206710000|2021-06-09 02:45:10|4071.9|4059.9|4072.4|4060.4|4072.4|4060.4|4071.6|4059.6|0
1623206720000|2021-06-09 02:45:20|4071.9|4059.9|4072.4|4060.4|4072.4|4060.4|4071.9|4059.9|0
1623206730000|2021-06-09 02:45:30|4071.6|4059.6|4073.1|4061.1|4073.1|4061.1|4071.6|4059.6|0
1623206740000|2021-06-09 02:45:40|4073.6|4061.6|4080.4|4068.4|4081.6|4069.6|4073.6|4061.6|1
1623206750000|2021-06-09 02:45:50|4081.4|4069.4|4082.3|4070.3|4083.6|4071.6|4081.4|4069.4|1
1623206760000|2021-06-09 02:46:00|4082.6|4070.6|4076.9|4064.9|4082.6|4070.6|4076.6|4064.6|9
1623206770000|2021-06-09 02:46:10|4077.1|4065.1|4082.1|4070.1|4082.4|4070.4|4077.1|4065.1|11
1623206780000|2021-06-09 02:46:20|4081.9|4069.9|4079.1|4067.1|4081.9|4069.9|4079.1|4067.1|0
1623206790000|2021-06-09 02:46:30|4078.6|4066.6|4079.6|4067.6|4079.6|4067.6|4078.6|4066.6|0
1623206810000|2021-06-09 02:46:50|4079.4|4067.4|4079.4|4067.4|4079.9|4067.9|4079.4|4067.4|0
1623206820000|2021-06-09 02:47:00|4079.6|4067.6|4079.4|4067.4|4079.6|4067.6|4079.4|4067.4|0
1623206830000|2021-06-09 02:47:10|4078.9|4066.9|4077.1|4065.1|4078.9|4066.9|4077.1|4065.1|0
1623206840000|2021-06-09 02:47:20|4077.4|4065.4|4076.6|4064.6|4077.4|4065.4|4076.6|4064.6|0
1623206850000|2021-06-09 02:47:30|4077.1|4065.1|4077.6|4065.6|4077.6|4065.6|4077.1|4065.1|1
1623206860000|2021-06-09 02:47:40|4078.8|4066.8|4078.8|4066.8|4079.4|4067.4|4077.8|4065.8|0
1623206870000|2021-06-09 02:47:50|4079.1|4067.1|4078.3|4066.3|4079.1|4067.1|4078.1|4066.1|0
1623206880000|2021-06-09 02:48:00|4078.6|4066.6|4077.1|4065.1|4078.6|4066.6|4077.1|4065.1|0
1623206890000|2021-06-09 02:48:10|4077.3|4065.3|4077.6|4065.6|4077.6|4065.6|4077.3|4065.3|3
1623206900000|2021-06-09 02:48:20|4077.8|4065.8|4077.3|4065.3|4077.8|4065.8|4077.3|4065.3|0
1623206910000|2021-06-09 02:48:30|4078.1|4066.1|4080.1|4068.1|4080.1|4068.1|4078.1|4066.1|1
1623206920000|2021-06-09 02:48:40|4079.6|4067.6|4079.1|4067.1|4080.1|4068.1|4078.6|4066.6|0
1623206930000|2021-06-09 02:48:50|4078.8|4066.8|4075.8|4063.8|4078.8|4066.8|4075.8|4063.8|1
1623206940000|2021-06-09 02:49:00|4075.3|4063.3|4070.6|4058.6|4075.3|4063.3|4068.6|4056.6|2
1623206950000|2021-06-09 02:49:10|4070.3|4058.3|4068.6|4056.6|4071.6|4059.6|4068.6|4056.6|0
1623206960000|2021-06-09 02:49:20|4068.1|4056.1|4066.8|4054.8|4068.3|4056.3|4066.8|4054.8|0
1623206970000|2021-06-09 02:49:30|4067.1|4055.1|4066.3|4050.3|4067.3|4055.3|4064.8|4050.3|20
1623206980000|2021-06-09 02:49:40|4065.8|4049.8|4063.3|4051.3|4065.8|4051.6|4061.6|4048.1|0
1623206990000|2021-06-09 02:49:50|4063.1|4051.1|4062.8|4050.8|4063.3|4051.3|4062.3|4050.3|0
1623207000000|2021-06-09 02:50:00|4062.6|4050.6|4061.8|4049.8|4062.6|4050.6|4061.8|4049.8|0
1623207010000|2021-06-09 02:50:10|4061.6|4049.6|4060.8|4048.8|4061.6|4049.6|4060.8|4048.8|0
1623207020000|2021-06-09 02:50:20|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|4059.8|4047.8|0
1623207030000|2021-06-09 02:50:30|4060.1|4048.1|4060.3|4048.3|4060.3|4048.3|4059.8|4047.8|0
1623207040000|2021-06-09 02:50:40|4060.6|4048.6|4060.3|4048.3|4060.8|4048.8|4059.8|4047.8|0
1623207050000|2021-06-09 02:50:50|4060.6|4048.6|4061.8|4049.8|4061.8|4049.8|4060.6|4048.6|0
1623207060000|2021-06-09 02:51:00|4062.3|4050.3|4066.8|4054.8|4066.8|4054.8|4061.8|4049.8|0
1623207070000|2021-06-09 02:51:10|4067.1|4055.1|4067.6|4055.6|4068.1|4056.1|4066.8|4054.8|0
1623207080000|2021-06-09 02:51:20|4067.1|4055.1|4067.1|4055.1|4067.6|4055.6|4067.1|4055.1|0
1623207090000|2021-06-09 02:51:30|4066.3|4054.3|4066.1|4054.1|4066.3|4054.3|4066.1|4054.1|0
1623207100000|2021-06-09 02:51:40|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|0
1623207110000|2021-06-09 02:51:50|4066.1|4054.1|4067.3|4055.3|4067.3|4055.3|4066.1|4054.1|0
1623207120000|2021-06-09 02:52:00|4067.6|4055.6|4067.1|4055.1|4067.6|4055.6|4066.8|4054.8|0
1623207130000|2021-06-09 02:52:10|4066.8|4054.8|4066.1|4054.1|4066.8|4054.8|4066.1|4054.1|0
1623207140000|2021-06-09 02:52:20|4065.6|4053.6|4065.6|4053.6|4065.6|4053.6|4065.6|4053.6|0
1623207150000|2021-06-09 02:52:30|4066.3|4054.3|4066.3|4054.3|4066.3|4054.3|4066.3|4054.3|0
1623207160000|2021-06-09 02:52:40|4066.1|4054.1|4066.6|4054.6|4066.6|4054.6|4066.1|4054.1|0
1623207170000|2021-06-09 02:52:50|4067.1|4055.1|4067.3|4055.3|4067.3|4055.3|4066.8|4054.8|0
1623207180000|2021-06-09 02:53:00|4068.1|4056.1|4068.1|4056.1|4068.1|4056.1|4068.1|4056.1|1
1623207190000|2021-06-09 02:53:10|4067.1|4055.1|4067.6|4055.6|4068.1|4056.1|4067.1|4055.1|0
1623207200000|2021-06-09 02:53:20|4067.8|4055.8|4068.3|4056.3|4068.8|4056.8|4067.8|4055.8|10
1623207210000|2021-06-09 02:53:30|4069.3|4057.3|4069.3|4057.3|4069.3|4057.3|4068.6|4056.6|4
1623207220000|2021-06-09 02:53:40|4068.1|4056.1|4067.1|4055.1|4068.1|4056.1|4066.8|4054.8|4
1623207230000|2021-06-09 02:53:50|4067.3|4055.3|4067.1|4055.1|4067.6|4055.6|4067.1|4055.1|0
1623207240000|2021-06-09 02:54:00|4067.8|4055.8|4067.4|4055.4|4068.6|4056.6|4067.4|4055.4|1
1623207250000|2021-06-09 02:54:10|4067.1|4055.1|4066.6|4054.6|4067.1|4055.1|4066.6|4054.6|0
1623207260000|2021-06-09 02:54:20|4066.9|4054.9|4064.8|4052.8|4066.9|4054.9|4064.8|4052.8|0
1623207270000|2021-06-09 02:54:30|4064.6|4052.6|4062.6|4050.6|4064.6|4052.6|4062.6|4050.6|0
1623207280000|2021-06-09 02:54:40|4063.1|4051.1|4064.8|4052.8|4064.8|4052.8|4063.1|4051.1|1
1623207290000|2021-06-09 02:54:50|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|0
1623207300000|2021-06-09 02:55:00|4066.3|4054.3|4066.3|4054.3|4066.3|4054.3|4066.3|4054.3|0
1623207310000|2021-06-09 02:55:10|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|0
1623207320000|2021-06-09 02:55:20|4066.8|4054.8|4070.3|4058.3|4070.3|4058.3|4066.8|4054.8|6
1623207330000|2021-06-09 02:55:30|4070.1|4058.1|4070.3|4058.3|4070.3|4058.3|4070.1|4058.1|0
1623207340000|2021-06-09 02:55:40|4070.1|4058.1|4069.8|4057.8|4070.1|4058.1|4069.8|4057.8|0
1623207360000|2021-06-09 02:56:00|4070.3|4058.3|4073.6|4061.6|4073.6|4061.6|4070.3|4058.3|5
1623207370000|2021-06-09 02:56:10|4072.8|4060.8|4074.6|4062.6|4074.6|4062.6|4072.8|4060.8|2
1623207380000|2021-06-09 02:56:20|4074.1|4062.1|4074.1|4062.1|4074.6|4062.6|4074.1|4062.1|0
1623207390000|2021-06-09 02:56:30|4073.6|4061.6|4072.6|4060.6|4073.6|4061.6|4072.3|4060.3|0
1623207400000|2021-06-09 02:56:40|4073.3|4061.3|4073.1|4061.1|4073.6|4061.6|4073.1|4061.1|2
1623207410000|2021-06-09 02:56:50|4072.8|4060.8|4073.8|4061.8|4073.8|4061.8|4072.6|4060.6|0
1623207420000|2021-06-09 02:57:00|4074.3|4062.3|4075.6|4063.6|4075.6|4063.6|4074.3|4062.3|0
1623207430000|2021-06-09 02:57:10|4075.3|4063.3|4075.1|4063.1|4075.6|4063.6|4074.6|4062.6|0
1623207440000|2021-06-09 02:57:20|4075.3|4063.3|4074.3|4062.3|4075.6|4063.6|4074.3|4062.3|0
1623207450000|2021-06-09 02:57:30|4074.1|4062.1|4075.6|4063.6|4076.1|4064.1|4074.1|4062.1|3
1623207460000|2021-06-09 02:57:40|4076.6|4064.6|4076.3|4064.3|4076.6|4064.6|4076.3|4064.3|1
1623207470000|2021-06-09 02:57:50|4075.6|4063.6|4076.1|4064.1|4076.1|4064.1|4075.6|4063.6|0
1623207480000|2021-06-09 02:58:00|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|0
1623207490000|2021-06-09 02:58:10|4075.3|4063.3|4073.3|4061.3|4075.3|4063.3|4073.3|4061.3|9
1623207500000|2021-06-09 02:58:20|4073.6|4061.6|4074.1|4062.1|4074.1|4062.1|4073.6|4061.6|0
1623207510000|2021-06-09 02:58:30|4073.8|4061.8|4072.6|4060.6|4073.8|4061.8|4072.6|4060.6|3
1623207520000|2021-06-09 02:58:40|4073.1|4061.1|4074.6|4062.6|4074.6|4062.6|4073.1|4061.1|2
1623207530000|2021-06-09 02:58:50|4074.3|4062.3|4074.3|4062.3|4074.3|4062.3|4074.1|4062.1|0
1623207540000|2021-06-09 02:59:00|4074.6|4062.6|4075.1|4063.1|4075.1|4063.1|4074.6|4062.6|0
1623207550000|2021-06-09 02:59:10|4074.8|4062.8|4073.1|4061.1|4074.8|4062.8|4072.6|4060.6|7
1623207560000|2021-06-09 02:59:20|4074.6|4062.6|4074.6|4062.6|4074.6|4062.6|4074.6|4062.6|4
1623207570000|2021-06-09 02:59:30|4074.3|4062.3|4075.3|4063.3|4075.3|4063.3|4074.3|4062.3|0
1623207580000|2021-06-09 02:59:40|4075.1|4063.1|4074.6|4062.6|4075.1|4063.1|4074.6|4062.6|0
1623207590000|2021-06-09 02:59:50|4075.1|4063.1|4075.1|4063.1|4075.3|4063.3|4075.1|4063.1|0
1623207600000|2021-06-09 03:00:00|4075.6|4063.6|4075.8|4063.8|4076.1|4064.1|4075.6|4063.6|0
1623207610000|2021-06-09 03:00:10|4075.6|4063.6|4079.3|4067.3|4079.6|4067.6|4075.6|4063.6|16
1623207620000|2021-06-09 03:00:20|4079.1|4067.1|4078.8|4066.8|4079.8|4067.8|4078.8|4066.8|0
1623207630000|2021-06-09 03:00:30|4079.1|4067.1|4077.8|4065.8|4079.1|4067.1|4077.8|4065.8|0
1623207640000|2021-06-09 03:00:40|4078.1|4066.1|4078.8|4066.8|4078.8|4066.8|4078.1|4066.1|4
1623207650000|2021-06-09 03:00:50|4079.3|4067.3|4079.8|4067.8|4079.8|4067.8|4079.1|4067.1|3
1623207660000|2021-06-09 03:01:00|4080.1|4068.1|4080.6|4068.6|4080.6|4068.6|4080.1|4068.1|0
1623207670000|2021-06-09 03:01:10|4080.8|4068.8|4081.3|4069.3|4081.3|4069.3|4080.8|4068.8|0
1623207680000|2021-06-09 03:01:20|4080.8|4068.8|4080.8|4068.8|4080.8|4068.8|4080.8|4068.8|0
1623207690000|2021-06-09 03:01:30|4081.1|4069.1|4080.8|4068.8|4081.3|4069.3|4080.8|4068.8|0
1623207700000|2021-06-09 03:01:40|4080.6|4068.6|4080.6|4068.6|4080.6|4068.6|4080.3|4068.3|2
1623207710000|2021-06-09 03:01:50|4079.3|4067.3|4079.3|4067.3|4080.3|4068.3|4079.3|4067.3|0
1623207720000|2021-06-09 03:02:00|4078.6|4066.6|4075.8|4063.8|4078.6|4066.6|4075.3|4063.3|5
1623207730000|2021-06-09 03:02:10|4075.6|4063.6|4075.1|4063.1|4075.6|4063.6|4075.1|4063.1|0
1623207740000|2021-06-09 03:02:20|4074.3|4062.3|4074.3|4062.3|4074.6|4062.6|4074.3|4062.3|0
1623207750000|2021-06-09 03:02:30|4074.1|4062.1|4075.8|4063.8|4075.8|4063.8|4074.1|4062.1|2
1623207760000|2021-06-09 03:02:40|4075.6|4063.6|4075.1|4063.1|4075.6|4063.6|4074.6|4062.6|3
1623207770000|2021-06-09 03:02:50|4074.8|4062.8|4074.8|4062.8|4075.6|4063.6|4074.6|4062.6|1
1623207780000|2021-06-09 03:03:00|4074.6|4062.6|4074.8|4062.8|4074.8|4062.8|4073.8|4061.8|11
1623207790000|2021-06-09 03:03:10|4074.3|4062.3|4074.1|4062.1|4074.3|4062.3|4073.8|4061.8|3
1623207800000|2021-06-09 03:03:20|4073.8|4061.8|4072.8|4060.8|4073.8|4061.8|4071.6|4059.6|10
1623207810000|2021-06-09 03:03:30|4073.1|4061.1|4072.6|4060.6|4073.1|4061.1|4072.6|4060.6|0
1623207820000|2021-06-09 03:03:40|4073.1|4061.1|4074.3|4062.3|4074.3|4062.3|4073.1|4061.1|0
1623207830000|2021-06-09 03:03:50|4074.1|4062.1|4074.3|4062.3|4074.3|4062.3|4073.8|4061.8|8
1623207840000|2021-06-09 03:04:00|4075.1|4063.1|4076.6|4064.6|4076.6|4064.6|4075.1|4063.1|1
1623207850000|2021-06-09 03:04:10|4076.8|4064.8|4077.6|4065.6|4077.6|4065.6|4076.8|4064.8|0
1623207860000|2021-06-09 03:04:20|4077.3|4065.3|4078.3|4066.3|4078.3|4066.3|4076.8|4064.8|0
1623207870000|2021-06-09 03:04:30|4078.6|4066.6|4080.1|4068.1|4080.6|4068.6|4078.6|4066.6|0
1623207880000|2021-06-09 03:04:40|4080.3|4068.3|4081.6|4069.6|4081.6|4069.6|4080.1|4068.1|2
1623207890000|2021-06-09 03:04:50|4081.3|4069.3|4081.8|4069.8|4081.8|4069.8|4081.3|4069.3|7
1623207900000|2021-06-09 03:05:00|4082.1|4070.1|4082.3|4070.3|4082.3|4070.3|4081.6|4069.6|0
1623207910000|2021-06-09 03:05:10|4082.1|4070.1|4087.6|4075.6|4087.6|4075.6|4082.1|4070.1|7
1623207920000|2021-06-09 03:05:20|4088.3|4076.3|4090.1|4078.1|4090.3|4078.3|4088.3|4076.3|3
1623207930000|2021-06-09 03:05:30|4089.8|4077.8|4090.1|4078.1|4090.1|4078.1|4087.6|4075.6|7
1623207940000|2021-06-09 03:05:40|4089.8|4077.8|4083.1|4071.1|4089.8|4077.8|4083.1|4071.1|0
1623207950000|2021-06-09 03:05:50|4082.8|4070.8|4080.1|4068.1|4083.1|4071.1|4080.1|4068.1|0
1623207960000|2021-06-09 03:06:00|4079.8|4067.8|4079.6|4067.6|4079.8|4067.8|4078.6|4066.6|10
1623207970000|2021-06-09 03:06:10|4080.1|4068.1|4078|4066|4080.1|4068.1|4078|4066|1
1623207980000|2021-06-09 03:06:20|4078.5|4066.5|4080.3|4068.3|4080.3|4068.3|4078|4066|8
1623207990000|2021-06-09 03:06:30|4081.3|4069.3|4081.3|4069.3|4081.3|4069.3|4080.6|4068.6|0
1623208000000|2021-06-09 03:06:40|4081.6|4069.6|4080.3|4068.3|4081.6|4069.6|4080.3|4068.3|0
1623208010000|2021-06-09 03:06:50|4080.6|4068.6|4081.3|4069.3|4081.3|4069.3|4080.6|4068.6|0
1623208020000|2021-06-09 03:07:00|4081.8|4069.8|4082.3|4070.3|4082.3|4070.3|4081.8|4069.8|0
1623208030000|2021-06-09 03:07:10|4082.1|4070.1|4082.1|4070.1|4082.1|4070.1|4082.1|4070.1|0
1623208040000|2021-06-09 03:07:20|4081.8|4069.8|4081.3|4069.3|4081.8|4069.8|4081.3|4069.3|0
1623208050000|2021-06-09 03:07:30|4081.6|4069.6|4083.3|4071.3|4083.3|4071.3|4081.6|4069.6|2
1623208060000|2021-06-09 03:07:40|4083.1|4071.1|4084.6|4072.6|4084.6|4072.6|4082.6|4070.6|0
1623208080000|2021-06-09 03:08:00|4085.1|4073.1|4085.1|4073.1|4085.1|4073.1|4083.8|4071.8|0
1623208090000|2021-06-09 03:08:10|4085.8|4073.8|4085.8|4073.8|4085.8|4073.8|4085.8|4073.8|0
1623208120000|2021-06-09 03:08:40|4084.6|4072.6|4084.3|4072.3|4084.6|4072.6|4084.1|4072.1|0
1623208130000|2021-06-09 03:08:50|4084.1|4072.1|4085.1|4073.1|4085.1|4073.1|4084.1|4072.1|0
1623208140000|2021-06-09 03:09:00|4084.6|4072.6|4084.1|4072.1|4085.1|4073.1|4084.1|4072.1|0
1623208150000|2021-06-09 03:09:10|4084.3|4072.3|4084.3|4072.3|4084.3|4072.3|4084.3|4072.3|0
1623208160000|2021-06-09 03:09:20|4083.8|4071.8|4083.3|4071.3|4083.8|4071.8|4083.1|4071.1|0
1623208170000|2021-06-09 03:09:30|4083.1|4071.1|4085.1|4073.1|4085.1|4073.1|4083.1|4071.1|0
1623208190000|2021-06-09 03:09:50|4084.6|4072.6|4084.3|4072.3|4084.8|4072.8|4084.1|4072.1|0
1623208200000|2021-06-09 03:10:00|4084.1|4072.1|4084.1|4072.1|4084.8|4072.8|4083.6|4071.6|0
1623208210000|2021-06-09 03:10:10|4084.6|4072.6|4084.3|4072.3|4084.6|4072.6|4084.1|4072.1|3
1623208220000|2021-06-09 03:10:20|4084.6|4072.6|4085.1|4073.1|4085.1|4073.1|4084.6|4072.6|0
1623208230000|2021-06-09 03:10:30|4084.6|4072.6|4084.6|4072.6|4084.6|4072.6|4084.6|4072.6|3
1623208250000|2021-06-09 03:10:50|4083.8|4071.8|4083.6|4071.6|4083.8|4071.8|4083.6|4071.6|1
1623208260000|2021-06-09 03:11:00|4083.3|4071.3|4083.3|4071.3|4083.6|4071.6|4083.1|4071.1|3
1623208280000|2021-06-09 03:11:20|4083.8|4071.8|4083.8|4071.8|4083.8|4071.8|4083.8|4071.8|0
1623208290000|2021-06-09 03:11:30|4083|4071|4082.5|4070.5|4083|4071|4082.5|4070.5|0
1623208300000|2021-06-09 03:11:40|4082.8|4070.8|4083.3|4071.3|4083.6|4071.6|4082.8|4070.8|0
1623208310000|2021-06-09 03:11:50|4083.8|4071.8|4083.1|4071.1|4083.8|4071.8|4082.5|4070.5|0
1623208320000|2021-06-09 03:12:00|4082.8|4070.8|4083.5|4071.5|4083.5|4071.5|4082.8|4070.8|1
1623208330000|2021-06-09 03:12:10|4084.3|4072.3|4085.1|4073.1|4085.1|4073.1|4084.3|4072.3|2
1623208340000|2021-06-09 03:12:20|4085.8|4073.8|4086.1|4074.1|4086.6|4074.6|4085.8|4073.8|2
1623208350000|2021-06-09 03:12:30|4085.8|4073.8|4086.1|4074.1|4086.1|4074.1|4085.8|4073.8|2
1623208370000|2021-06-09 03:12:50|4085.6|4073.6|4087.1|4075.1|4087.1|4075.1|4085.6|4073.6|0
1623208380000|2021-06-09 03:13:00|4087.3|4075.3|4087.1|4075.1|4087.3|4075.3|4086.8|4074.8|2
1623208390000|2021-06-09 03:13:10|4087.3|4075.3|4088.3|4076.3|4088.3|4076.3|4087.3|4075.3|0
1623208400000|2021-06-09 03:13:20|4089.3|4077.3|4089.6|4077.6|4089.6|4077.6|4089.3|4077.3|0
1623208420000|2021-06-09 03:13:40|4090|4078|4094.8|4082.8|4094.8|4082.8|4090|4078|0
1623208430000|2021-06-09 03:13:50|4095.1|4083.1|4097.1|4085.1|4097.1|4085.1|4095.1|4083.1|0
1623208440000|2021-06-09 03:14:00|4097.8|4085.8|4098.3|4086.3|4098.3|4086.3|4097.3|4085.3|4
1623208450000|2021-06-09 03:14:10|4097.8|4085.8|4097.3|4085.3|4097.8|4085.8|4095.3|4083.3|7
1623208460000|2021-06-09 03:14:20|4097.6|4085.6|4099.8|4087.8|4099.8|4087.8|4097.6|4085.6|4
1623208470000|2021-06-09 03:14:30|4100.1|4088.1|4100.1|4088.1|4100.1|4088.1|4099.1|4087.1|0
1623208480000|2021-06-09 03:14:40|4099.8|4087.8|4102.1|4090.1|4102.6|4090.6|4099.8|4087.8|0
1623208490000|2021-06-09 03:14:50|4102.3|4090.3|4102.6|4090.6|4103.1|4091.1|4102.1|4090.1|0
1623208500000|2021-06-09 03:15:00|4102.3|4090.3|4099.1|4087.1|4102.3|4090.3|4099.1|4087.1|0
1623208510000|2021-06-09 03:15:10|4098.3|4086.3|4098.1|4086.1|4099.3|4087.3|4097.6|4085.6|23
1623208520000|2021-06-09 03:15:20|4095|4083|4095.3|4083.3|4096|4084|4095|4083|5
1623208530000|2021-06-09 03:15:30|4096|4084|4096|4084|4096|4084|4096|4084|1
1623208540000|2021-06-09 03:15:40|4095.8|4083.8|4095.8|4083.8|4095.8|4083.8|4095.8|4083.8|1
1623208550000|2021-06-09 03:15:50|4096.8|4084.8|4096.8|4084.8|4096.8|4084.8|4096.8|4084.8|2
1623208560000|2021-06-09 03:16:00|4097|4085|4098.8|4086.8|4099|4087|4096.8|4084.8|2
1623208570000|2021-06-09 03:16:10|4099|4087|4099|4087|4099|4087|4099|4087|0
1623208580000|2021-06-09 03:16:20|4097.3|4085.3|4096.5|4084.5|4097.3|4085.3|4096.5|4084.5|3
1623208590000|2021-06-09 03:16:30|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|2
1623208600000|2021-06-09 03:16:40|4096.5|4084.5|4096.5|4084.5|4096.5|4084.5|4096.5|4084.5|0
1623208620000|2021-06-09 03:17:00|4096.8|4084.8|4097.8|4085.8|4097.8|4085.8|4096.5|4084.5|2
1623208630000|2021-06-09 03:17:10|4097.5|4085.5|4097.3|4085.3|4097.5|4085.5|4097.3|4085.3|0
1623208640000|2021-06-09 03:17:20|4096.8|4084.8|4096.5|4084.5|4096.8|4084.8|4096.5|4084.5|1
1623208650000|2021-06-09 03:17:30|4096.3|4084.3|4094.8|4082.8|4096.3|4084.3|4094.5|4082.5|6
1623208660000|2021-06-09 03:17:40|4095.3|4083.3|4095.3|4083.3|4095.5|4083.5|4095.3|4083.3|0
1623208680000|2021-06-09 03:18:00|4095|4083|4097.3|4085.3|4097.3|4085.3|4095|4083|0
1623208690000|2021-06-09 03:18:10|4097|4085|4097.5|4085.5|4097.5|4085.5|4097|4085|0
1623208700000|2021-06-09 03:18:20|4096.5|4084.5|4095.8|4083.8|4096.5|4084.5|4095.8|4083.8|2
1623208710000|2021-06-09 03:18:30|4096.3|4084.3|4096.8|4084.8|4096.8|4084.8|4096.3|4084.3|0
1623208720000|2021-06-09 03:18:40|4096.5|4084.5|4095.5|4083.5|4096.5|4084.5|4095.5|4083.5|0
1623208730000|2021-06-09 03:18:50|4095.3|4083.3|4095|4083|4095.3|4083.3|4095|4083|0
1623208740000|2021-06-09 03:19:00|4095.3|4083.3|4095.8|4083.8|4095.8|4083.8|4095.3|4083.3|0
1623208750000|2021-06-09 03:19:10|4096|4084|4098|4086|4098.3|4086.3|4096|4084|3
1623208760000|2021-06-09 03:19:20|4098.3|4086.3|4100.8|4088.8|4100.8|4088.8|4098.3|4086.3|0
1623208770000|2021-06-09 03:19:30|4100.5|4088.5|4101|4089|4101.3|4089.3|4100.3|4088.3|0
1623208780000|2021-06-09 03:19:40|4102|4090|4103.5|4091.5|4104|4092|4102|4090|0
1623208790000|2021-06-09 03:19:50|4103.8|4091.8|4104.3|4092.3|4104.5|4092.5|4103.5|4091.5|0
1623208800000|2021-06-09 03:20:00|4104.5|4092.5|4103.5|4091.5|4104.5|4092.5|4103.5|4091.5|0
1623208810000|2021-06-09 03:20:10|4102.5|4090.5|4102|4090|4102.5|4090.5|4102|4090|0
1623208820000|2021-06-09 03:20:20|4102.3|4090.3|4102.5|4090.5|4103|4091|4102.3|4090.3|0
1623208830000|2021-06-09 03:20:30|4102.8|4090.8|4102|4090|4103|4091|4101.5|4089.5|0
1623208840000|2021-06-09 03:20:40|4101.8|4089.8|4100.8|4088.8|4101.8|4089.8|4100.8|4088.8|0
1623208850000|2021-06-09 03:20:50|4100.5|4088.5|4101|4089|4101|4089|4100.5|4088.5|0
1623208860000|2021-06-09 03:21:00|4101.3|4089.3|4100|4088|4101.5|4089.5|4100|4088|0
1623208870000|2021-06-09 03:21:10|4099.5|4087.5|4095.3|4083.3|4099.5|4087.5|4095.3|4083.3|10
1623208880000|2021-06-09 03:21:20|4095|4083|4093.8|4081.8|4095|4083|4093.5|4081.5|15
1623208890000|2021-06-09 03:21:30|4093.5|4081.5|4094|4082|4094|4082|4092.3|4080.3|16
1623208900000|2021-06-09 03:21:40|4094.3|4082.3|4092.8|4080.8|4094.8|4082.8|4092.8|4080.8|4
1623208910000|2021-06-09 03:21:50|4093|4081|4092.8|4080.8|4093.3|4081.3|4092.8|4080.8|0
1623208920000|2021-06-09 03:22:00|4092.3|4080.3|4093.3|4081.3|4093.3|4081.3|4092.3|4080.3|0
1623208930000|2021-06-09 03:22:10|4093|4081|4087.3|4075.3|4093|4081|4086.8|4074.8|0
1623208940000|2021-06-09 03:22:20|4087|4075|4087|4075|4087|4075|4086.5|4074.5|0
1623208950000|2021-06-09 03:22:30|4086|4074|4087|4075|4087|4075|4086|4074|0
1623208960000|2021-06-09 03:22:40|4086.8|4074.8|4080.5|4068.5|4086.8|4074.8|4080.5|4068.5|0
1623208970000|2021-06-09 03:22:50|4081.5|4069.5|4081.5|4069.5|4081.5|4069.5|4080|4068|0
1623208980000|2021-06-09 03:23:00|4081.3|4069.3|4082.8|4070.8|4083.5|4071.5|4079.3|4067.3|0
1623208990000|2021-06-09 03:23:10|4082.5|4070.5|4082.8|4070.8|4083|4071|4082|4070|0
1623209000000|2021-06-09 03:23:20|4083|4071|4084|4072|4084.3|4072.3|4083|4071|0
1623209010000|2021-06-09 03:23:30|4083.5|4071.5|4084.5|4072.5|4084.5|4072.5|4083|4071|0
1623209020000|2021-06-09 03:23:40|4084.3|4072.3|4086|4074|4086|4074|4084.3|4072.3|0
1623209030000|2021-06-09 03:23:50|4086.3|4074.3|4083.3|4071.3|4086.3|4074.3|4083.3|4071.3|0
1623209040000|2021-06-09 03:24:00|4083|4071|4084.3|4072.3|4084.3|4072.3|4082.8|4070.8|0
1623209050000|2021-06-09 03:24:10|4084|4072|4085.5|4073.5|4086|4074|4084|4072|0
1623209060000|2021-06-09 03:24:20|4085.8|4073.8|4085.3|4073.3|4086|4074|4084.3|4072.3|2
1623209070000|2021-06-09 03:24:30|4084.8|4072.8|4084|4072|4084.8|4072.8|4084|4072|0
1623209080000|2021-06-09 03:24:40|4083.8|4071.8|4081|4069|4083.8|4071.8|4081|4069|0
1623209090000|2021-06-09 03:24:50|4080.5|4068.5|4078|4066|4080.5|4068.5|4078|4066|0
1623209100000|2021-06-09 03:25:00|4078.3|4066.3|4077|4065|4078.3|4066.3|4076.3|4064.3|0
1623209110000|2021-06-09 03:25:10|4076.8|4064.8|4076.5|4064.5|4076.8|4064.8|4076|4064|0
1623209120000|2021-06-09 03:25:20|4075.5|4063.5|4077.8|4065.8|4077.8|4065.8|4075.5|4063.5|0
1623209130000|2021-06-09 03:25:30|4077.3|4065.3|4076.3|4064.3|4077.3|4065.3|4076.3|4064.3|0
1623209140000|2021-06-09 03:25:40|4075.3|4063.3|4072.8|4060.8|4075.3|4063.3|4072.8|4060.8|2
1623209150000|2021-06-09 03:25:50|4072.5|4060.5|4069|4057|4073.5|4060.5|4066.8|4054.8|1
1623209160000|2021-06-09 03:26:00|4068.8|4056.8|4068.5|4056.5|4069.3|4057.3|4067.5|4055.5|11
1623209170000|2021-06-09 03:26:10|4068|4056|4069.3|4057.3|4069.3|4057.3|4067.8|4055.8|5
1623209180000|2021-06-09 03:26:20|4068.8|4056.8|4067.8|4055.8|4069.3|4057.3|4067.3|4055.3|0
1623209190000|2021-06-09 03:26:30|4068|4056|4068.5|4056.5|4069.5|4057.5|4068|4056|20
1623209200000|2021-06-09 03:26:40|4068.3|4056.3|4069|4057|4069|4057|4068|4056|0
1623209210000|2021-06-09 03:26:50|4069.5|4057.5|4068.3|4056.3|4069.5|4057.5|4067|4055|5
1623209220000|2021-06-09 03:27:00|4068.8|4056.8|4069.5|4057.5|4070|4058|4067.5|4055.5|3
1623209230000|2021-06-09 03:27:10|4068.5|4056.5|4075|4063|4075|4063|4068.5|4056|0
1623209240000|2021-06-09 03:27:20|4074.3|4062.3|4074.5|4062.5|4074.5|4062.5|4074|4062|0
1623209250000|2021-06-09 03:27:30|4076|4064|4074.5|4062.5|4076|4064|4074.5|4062.5|5
1623209260000|2021-06-09 03:27:40|4074.3|4062.3|4074|4062|4074.5|4062.5|4074|4062|0
1623209270000|2021-06-09 03:27:50|4073.8|4061.8|4074.5|4062.5|4074.5|4062.5|4073.5|4061.5|0
1623209280000|2021-06-09 03:28:00|4073.8|4061.8|4074|4062|4074|4062|4073.5|4061.5|2
1623209290000|2021-06-09 03:28:10|4074.5|4062.5|4075.8|4063.8|4077|4065|4074.3|4062.3|16
1623209300000|2021-06-09 03:28:20|4074|4062|4075|4063|4075.3|4063.3|4074|4062|0
1623209310000|2021-06-09 03:28:30|4074.5|4062.5|4075|4063|4076|4064|4074.5|4062.5|0
1623209320000|2021-06-09 03:28:40|4074.5|4062.5|4074.5|4062.5|4074.5|4062.5|4074.5|4062.5|0
1623209330000|2021-06-09 03:28:50|4074|4062|4072.5|4060.5|4074|4062|4070.3|4058.3|0
1623209340000|2021-06-09 03:29:00|4072.3|4060.3|4072.5|4060.5|4072.5|4060.5|4071.5|4059.5|0
1623209350000|2021-06-09 03:29:10|4072|4060|4073|4061|4073|4061|4072|4060|0
1623209360000|2021-06-09 03:29:20|4073.3|4061.3|4072.5|4060.5|4073.3|4061.3|4072.5|4060.5|0
1623209370000|2021-06-09 03:29:30|4072.8|4060.8|4073.5|4061.5|4073.5|4061.5|4072.8|4060.8|0
1623209380000|2021-06-09 03:29:40|4073.3|4061.3|4072.3|4060.3|4073.3|4061.3|4072.3|4060.3|0
1623209390000|2021-06-09 03:29:50|4072.5|4060.5|4071|4059|4073.3|4061.3|4071|4059|2
1623209400000|2021-06-09 03:30:00|4070.8|4058.8|4071.5|4059.5|4071.5|4059.5|4070.5|4058.5|0
1623209410000|2021-06-09 03:30:10|4071.3|4059.3|4072|4060|4072|4060|4070.5|4058.5|0
1623209420000|2021-06-09 03:30:20|4072.3|4060.3|4072.3|4060.3|4072.5|4060.5|4072.3|4060.3|0
1623209430000|2021-06-09 03:30:30|4072.5|4060.5|4071|4059|4072.5|4060.5|4070|4058|0
1623209440000|2021-06-09 03:30:40|4071.3|4059.3|4071.5|4059.5|4072|4060|4071.3|4059.3|0
1623209460000|2021-06-09 03:31:00|4071|4059|4066.3|4054.3|4071|4059|4066.3|4054.3|1
1623209470000|2021-06-09 03:31:10|4065.8|4053.8|4067|4055|4068|4056|4065.5|4053.5|0
1623209480000|2021-06-09 03:31:20|4066.8|4054.8|4063|4051|4068.3|4056.3|4062|4050|0
1623209490000|2021-06-09 03:31:30|4061.8|4049.8|4061.5|4049.5|4061.8|4049.8|4060|4048|0
1623209500000|2021-06-09 03:31:40|4061.3|4049.3|4062|4050|4063.3|4051.3|4057|4045|1
1623209510000|2021-06-09 03:31:50|4063.5|4047.5|4058.3|4046.3|4063.5|4048|4057|4045|0
1623209520000|2021-06-09 03:32:00|4058|4046|4058.3|4046.3|4058.5|4046.5|4058|4046|1
1623209530000|2021-06-09 03:32:10|4058|4046|4060.3|4048.3|4060.5|4048.5|4058|4046|0
1623209540000|2021-06-09 03:32:20|4060.5|4048.5|4059.5|4047.5|4060.5|4048.5|4059.5|4047.5|0
1623209550000|2021-06-09 03:32:30|4060|4048|4060.5|4048.5|4060.5|4048.5|4059.5|4047.5|0
1623209560000|2021-06-09 03:32:40|4060.8|4048.8|4061.5|4049.5|4061.5|4049.5|4060.8|4048.8|0
1623209570000|2021-06-09 03:32:50|4061|4049|4060.8|4048.8|4061|4049|4060.8|4048.8|0
1623209580000|2021-06-09 03:33:00|4060.5|4048.5|4060|4048|4060.8|4048.8|4060|4048|0
1623209600000|2021-06-09 03:33:20|4059.8|4047.8|4059|4047|4060|4048|4059|4047|0
1623209610000|2021-06-09 03:33:30|4059.3|4047.3|4060|4048|4060|4048|4059|4047|0
1623209620000|2021-06-09 03:33:40|4060.3|4048.3|4061.5|4049.5|4061.5|4049.5|4060.3|4048.3|0
1623209630000|2021-06-09 03:33:50|4062|4050|4062|4050|4062.5|4050.5|4062|4050|0
1623209640000|2021-06-09 03:34:00|4062.3|4050.3|4064.5|4052.5|4064.5|4052.5|4062.3|4050.3|0
1623209650000|2021-06-09 03:34:10|4064|4052|4064.3|4052.3|4064.5|4052.5|4063.5|4051.5|0
1623209660000|2021-06-09 03:34:20|4064.5|4052.5|4063|4051|4064.8|4052.8|4063|4051|0
1623209670000|2021-06-09 03:34:30|4062.8|4050.8|4061.5|4049.5|4062.8|4050.8|4061.5|4049.5|0
1623209680000|2021-06-09 03:34:40|4060.5|4048.5|4062|4050|4062.5|4050.5|4060.5|4048.5|0
1623209690000|2021-06-09 03:34:50|4061.8|4049.8|4061|4049|4062|4050|4060.5|4048.5|0
1623209700000|2021-06-09 03:35:00|4061.5|4049.5|4061|4049|4061.5|4049.5|4061|4049|0
1623209730000|2021-06-09 03:35:30|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|0
1623209740000|2021-06-09 03:35:40|4059.8|4047.8|4059.5|4047.5|4060|4048|4058.5|4046.5|5
1623209750000|2021-06-09 03:35:50|4059|4047|4058.8|4046.8|4059|4047|4058|4046|10
1623209760000|2021-06-09 03:36:00|4059.3|4047.3|4059.3|4047.3|4059.8|4047.8|4058.3|4046.3|0
1623209770000|2021-06-09 03:36:10|4059.5|4047.5|4060|4048|4060|4048|4059.5|4047.5|0
1623209790000|2021-06-09 03:36:30|4059.8|4047.8|4061|4049|4061.3|4049.3|4059.8|4047.8|2
1623209800000|2021-06-09 03:36:40|4060.5|4048.5|4061.5|4049.5|4061.5|4049.5|4060|4048|0
1623209810000|2021-06-09 03:36:50|4060|4048|4060.5|4048.5|4060.8|4048.8|4060|4048|4
1623209820000|2021-06-09 03:37:00|4061|4049|4061|4049|4061|4049|4061|4049|1
1623209830000|2021-06-09 03:37:10|||||||||1
1623209840000|2021-06-09 03:37:20|4061.3|4049.3|4061|4049|4061.3|4049.3|4061|4049|2
1623209850000|2021-06-09 03:37:30|4061.5|4049.5|4060.8|4048.8|4061.5|4049.5|4060.3|4048.3|2
1623209860000|2021-06-09 03:37:40|4060|4048|4060.8|4048.8|4060.8|4048.8|4060|4048|0
1623209870000|2021-06-09 03:37:50|4060|4048|4060|4048|4060.5|4048.5|4060|4048|0
1623209880000|2021-06-09 03:38:00|4061|4049|4061.3|4049.3|4061.8|4049.8|4061|4049|1
1623209890000|2021-06-09 03:38:10|4061.5|4049.5|4061.3|4049.3|4061.8|4049.8|4061.3|4049.3|0
1623209910000|2021-06-09 03:38:30|4060.3|4048.3|4060.8|4048.8|4061.3|4049.3|4059.8|4047.8|0
1623209920000|2021-06-09 03:38:40|4060.5|4048.5|4060.3|4048.3|4060.5|4048.5|4060.3|4048.3|0
1623209930000|2021-06-09 03:38:50|4060.8|4048.8|4061.3|4049.3|4061.3|4049.3|4060.8|4048.8|0
1623209950000|2021-06-09 03:39:10|4061.5|4049.5|4061.8|4049.8|4062.3|4050.3|4061.3|4049.3|0
1623209960000|2021-06-09 03:39:20|4061.5|4049.5|4061.5|4049.5|4061.5|4049.5|4061.5|4049.5|0
1623209970000|2021-06-09 03:39:30|4061.8|4049.8|4061.8|4049.8|4061.8|4049.8|4061.8|4049.8|0
1623209980000|2021-06-09 03:39:40|4061.5|4049.5|4061.5|4049.5|4061.5|4049.5|4061.5|4049.5|0
1623209990000|2021-06-09 03:39:50|4060.5|4048.5|4059.3|4047.3|4060.5|4048.5|4059.3|4047.3|1
1623210000000|2021-06-09 03:40:00|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|4058.3|4046.3|0
1623210010000|2021-06-09 03:40:10|4059.3|4047.3|4059.3|4047.3|4059.3|4047.3|4058.8|4046.8|0
1623210020000|2021-06-09 03:40:20|4059|4047|4058.8|4046.8|4059|4047|4058.3|4046.3|0
1623210030000|2021-06-09 03:40:30|4059|4047|4058.8|4046.8|4059.3|4047.3|4058.8|4046.8|0
1623210040000|2021-06-09 03:40:40|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|0
1623210070000|2021-06-09 03:41:10|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|0
1623210080000|2021-06-09 03:41:20|4060.3|4048.3|4061.3|4049.3|4061.3|4049.3|4060.3|4048.3|0
1623210090000|2021-06-09 03:41:30|4061.5|4049.5|4061.8|4049.8|4062.3|4050.3|4061.5|4049.5|0
1623210100000|2021-06-09 03:41:40|4061.3|4049.3|4061.8|4049.8|4061.8|4049.8|4061.3|4049.3|0
1623210110000|2021-06-09 03:41:50|4062|4050|4062.8|4050.8|4062.8|4050.8|4062|4050|0
1623210120000|2021-06-09 03:42:00|4062.5|4050.5|4062.3|4050.3|4062.5|4050.5|4062.3|4050.3|0
1623210130000|2021-06-09 03:42:10|4062|4050|4062.8|4050.8|4062.8|4050.8|4061.8|4049.8|0
1623210140000|2021-06-09 03:42:20|4063.3|4051.3|4062.8|4050.8|4063.3|4051.3|4062.8|4050.8|0
1623210150000|2021-06-09 03:42:30|4062.5|4050.5|4062.3|4050.3|4062.5|4050.5|4062.3|4050.3|0
1623210160000|2021-06-09 03:42:40|4062.8|4050.8|4062.8|4050.8|4062.8|4050.8|4062.8|4050.8|0
1623210170000|2021-06-09 03:42:50|4062.5|4050.5|4060.3|4048.3|4062.5|4050.5|4060.3|4048.3|0
1623210180000|2021-06-09 03:43:00|4060.5|4048.5|4060.3|4048.3|4060.8|4048.8|4060.3|4048.3|0
1623210190000|2021-06-09 03:43:10|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|0
1623210200000|2021-06-09 03:43:20|4058.8|4046.8|4059.3|4047.3|4059.3|4047.3|4058.8|4046.8|0
1623210210000|2021-06-09 03:43:30|4058.8|4046.8|4059.5|4047.5|4059.5|4047.5|4058.8|4046.8|0
1623210220000|2021-06-09 03:43:40|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|4059.8|4047.8|0
1623210240000|2021-06-09 03:44:00|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|4060.3|4048.3|0
1623210250000|2021-06-09 03:44:10|4060.5|4048.5|4060.3|4048.3|4060.5|4048.5|4060.3|4048.3|0
1623210260000|2021-06-09 03:44:20|4060.5|4048.5|4060.8|4048.8|4060.8|4048.8|4060.3|4048.3|0
1623210270000|2021-06-09 03:44:30|4061.3|4049.3|4061.3|4049.3|4061.8|4049.8|4061.3|4049.3|0
1623210280000|2021-06-09 03:44:40|4061.5|4049.5|4062.3|4050.3|4062.3|4050.3|4061.5|4049.5|0
1623210290000|2021-06-09 03:44:50|4062.5|4050.5|4062.3|4050.3|4063|4051|4062.3|4050.3|0
1623210300000|2021-06-09 03:45:00|4062.7|4050.7|4062.3|4050.3|4062.7|4050.7|4062.3|4050.3|0
1623210310000|2021-06-09 03:45:10|4062.5|4050.5|4062.7|4050.7|4063|4051|4062.5|4050.5|0
1623210350000|2021-06-09 03:45:50|4063|4051|4062.7|4050.7|4063|4051|4062.7|4050.7|0
1623210360000|2021-06-09 03:46:00|4062.2|4050.2|4061.2|4049.2|4062.2|4050.2|4061.2|4049.2|0
1623210380000|2021-06-09 03:46:20|4061.7|4049.7|4061.7|4049.7|4061.7|4049.7|4061.7|4049.7|0
1623210390000|2021-06-09 03:46:30|4062|4050|4062.2|4050.2|4062.2|4050.2|4062|4050|0
1623210400000|2021-06-09 03:46:40|4062|4050|4062|4050|4062|4050|4062|4050|0
1623210410000|2021-06-09 03:46:50|4061.7|4049.7|4061.7|4049.7|4061.7|4049.7|4061.7|4049.7|0
1623210430000|2021-06-09 03:47:10|4062.2|4050.2|4061.7|4049.7|4062.2|4050.2|4061.7|4049.7|0
1623210440000|2021-06-09 03:47:20|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|0
1623210450000|2021-06-09 03:47:30|4061.7|4049.7|4062.2|4050.2|4062.2|4050.2|4061.7|4049.7|0
1623210500000|2021-06-09 03:48:20|4062.5|4050.5|4062.7|4050.7|4062.7|4050.7|4062.5|4050.5|0
1623210520000|2021-06-09 03:48:40|4063|4051|4062.7|4050.7|4063.2|4051.2|4062.7|4050.7|0
1623210530000|2021-06-09 03:48:50|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|0
1623210550000|2021-06-09 03:49:10|4061.7|4049.7|4061.2|4049.2|4061.7|4049.7|4061.2|4049.2|0
1623210560000|2021-06-09 03:49:20|4061.7|4049.7|4061.2|4049.2|4061.7|4049.7|4061.2|4049.2|0
1623210580000|2021-06-09 03:49:40|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|0
1623210590000|2021-06-09 03:49:50|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|0
1623210600000|2021-06-09 03:50:00|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|0
1623210610000|2021-06-09 03:50:10|4060.5|4048.5|4060.2|4048.2|4060.5|4048.5|4060.2|4048.2|0
1623210620000|2021-06-09 03:50:20|4060|4048|4059.2|4047.2|4060|4048|4059.2|4047.2|0
1623210640000|2021-06-09 03:50:40|4059|4047|4060.2|4048.2|4060.7|4048.7|4059|4047|0
1623210650000|2021-06-09 03:50:50|4059.7|4047.7|4056.7|4044.7|4059.7|4047.7|4056.7|4044.7|7
1623210660000|2021-06-09 03:51:00|4054.5|4042.5|4053.7|4041.7|4054.5|4042.5|4053.7|4041.7|0
1623210670000|2021-06-09 03:51:10|4053|4041|4052.5|4040.5|4053|4041|4052.5|4040.5|1
1623210680000|2021-06-09 03:51:20|4052.7|4040.7|4049.2|4037.2|4053|4041|4049|4037|0
1623210690000|2021-06-09 03:51:30|4049.5|4037.5|4048|4036|4049.5|4037.5|4047.2|4035.2|0
1623210700000|2021-06-09 03:51:40|4047.7|4035.7|4047|4035|4047.7|4035.7|4046.5|4034.5|4
1623210710000|2021-06-09 03:51:50|4046.7|4034.7|4046|4034|4046.7|4034.7|4046|4034|2
1623210720000|2021-06-09 03:52:00|4045.7|4033.7|4045.7|4033.7|4045.7|4033.7|4045.7|4033.7|0
1623210730000|2021-06-09 03:52:10|4045.5|4033.5|4044.7|4032.7|4045.5|4033.5|4044.7|4032.7|0
1623210740000|2021-06-09 03:52:20|4044.5|4032.5|4043.5|4031.5|4044.5|4032.5|4043.5|4031.5|9
1623210750000|2021-06-09 03:52:30|4043.3|4031.3|4040|4028|4043.3|4031.3|4038.3|4026.3|5
1623210760000|2021-06-09 03:52:40|4039.5|4027.5|4032.5|4020.5|4040|4028|4030|4018|3
1623210770000|2021-06-09 03:52:50|4034|4018|4028.3|4016.3|4034|4021|4026.5|4014.5|0
1623210780000|2021-06-09 03:53:00|4027.8|4015.8|4027|4015|4027.8|4015.8|4023.8|4011.8|1
1623210790000|2021-06-09 03:53:10|4027.5|4015.5|4032|4020|4033.8|4021.8|4027.5|4015.5|0
1623210800000|2021-06-09 03:53:20|4031.8|4019.8|4034|4022|4034|4022|4031.8|4019.8|0
1623210810000|2021-06-09 03:53:30|4033.8|4021.8|4035.3|4023.3|4035.3|4023.3|4033.8|4021.8|0
1623210820000|2021-06-09 03:53:40|4034.8|4022.8|4035.3|4023.3|4035.3|4023.3|4034.8|4022.8|0
1623210830000|2021-06-09 03:53:50|4034.8|4022.8|4034.3|4022.3|4035.3|4023.3|4034.3|4022.3|0
1623210840000|2021-06-09 03:54:00|4034|4022|4034.5|4022.5|4034.5|4022.5|4033|4021|0
1623210850000|2021-06-09 03:54:10|4035|4023|4035.3|4023.3|4035.5|4023.5|4035|4023|4
1623210860000|2021-06-09 03:54:20|4035.8|4023.8|4037.3|4025.3|4037.3|4025.3|4035.8|4023.8|0
1623210870000|2021-06-09 03:54:30|4037|4025|4038.8|4026.8|4039.3|4027.3|4037|4025|0
1623210880000|2021-06-09 03:54:40|4039.3|4027.3|4039.3|4027.3|4039.3|4027.3|4038.8|4026.8|2
1623210890000|2021-06-09 03:54:50|4039|4027|4037.3|4025.3|4039|4027|4037.3|4025.3|0
1623210900000|2021-06-09 03:55:00|4036.5|4024.5|4035.8|4023.8|4036.8|4024.8|4035.8|4023.8|0
1623210910000|2021-06-09 03:55:10|4036|4024|4034.5|4022.5|4036|4024|4034.5|4022.5|1
1623210920000|2021-06-09 03:55:20|4035|4023|4034.8|4022.8|4036.3|4024.3|4034.8|4022.8|0
1623210930000|2021-06-09 03:55:30|4034.5|4022.5|4029.8|4017.8|4034.5|4022.5|4029.5|4017.5|10
1623210940000|2021-06-09 03:55:40|4029.3|4017.3|4028.5|4016.5|4029.3|4017.3|4028.5|4016.5|0
1623210950000|2021-06-09 03:55:50|4028.3|4016.3|4028|4016|4028.3|4016.3|4027.8|4015.8|2
1623210960000|2021-06-09 03:56:00|4027.8|4015.8|4027.5|4015.5|4028|4016|4027.3|4015.3|0
1623210970000|2021-06-09 03:56:10|4027.8|4015.8|4027.3|4015.3|4028|4016|4027.3|4015.3|0
1623210980000|2021-06-09 03:56:20|4027|4015|4025.5|4013.5|4027|4015|4025.5|4013.5|2
1623210990000|2021-06-09 03:56:30|4025.8|4013.8|4024|4012|4025.8|4013.8|4024|4012|3
1623211000000|2021-06-09 03:56:40|4023.3|4011.3|4025.8|4013.8|4025.8|4013.8|4023.3|4011.3|0
1623211010000|2021-06-09 03:56:50|4026|4014|4026.8|4014.8|4026.8|4014.8|4026|4014|0
1623211020000|2021-06-09 03:57:00|4026.3|4014.3|4027.8|4015.8|4028.3|4016.3|4026.3|4014.3|0
1623211030000|2021-06-09 03:57:10|4028|4016|4028.5|4016.5|4028.5|4016.5|4027.5|4015.5|0
1623211040000|2021-06-09 03:57:20|4029.3|4017.3|4031.3|4019.3|4031.5|4019.5|4029.3|4017.3|2
1623211050000|2021-06-09 03:57:30|4031|4019|4031.3|4019.3|4031.3|4019.3|4030.8|4018.8|1
1623211060000|2021-06-09 03:57:40|4032.5|4020.5|4029.5|4017.5|4033|4021|4029.5|4017.5|0
1623211070000|2021-06-09 03:57:50|4029|4017|4028|4016|4029|4017|4027.5|4015.5|0
1623211080000|2021-06-09 03:58:00|4027.8|4015.8|4028.8|4016.8|4029.8|4016.8|4027|4013.8|0
1623211090000|2021-06-09 03:58:10|4029.5|4017.5|4029.5|4017.5|4029.5|4017.5|4029|4017|0
1623211100000|2021-06-09 03:58:20|4030|4018|4030|4018|4030|4018|4030|4018|0
1623211110000|2021-06-09 03:58:30|4030.5|4018.5|4031.5|4019.5|4031.5|4019.5|4030|4018|0
1623211120000|2021-06-09 03:58:40|4032|4020|4031.8|4019.8|4032|4020|4031.8|4019.8|0
1623211130000|2021-06-09 03:58:50|4032|4020|4031.8|4019.8|4032|4020|4031.5|4019.5|0
1623211140000|2021-06-09 03:59:00|4032.3|4020.3|4033.3|4021.3|4033.3|4021.3|4032.3|4020.3|0
1623211150000|2021-06-09 03:59:10|4033.5|4021.5|4034|4022|4034|4022|4033.5|4021.5|0
1623211160000|2021-06-09 03:59:20|4034.5|4022.5|4035|4023|4035.3|4023.3|4034.5|4022.5|0
1623211170000|2021-06-09 03:59:30|4035.3|4023.3|4035.3|4023.3|4035.3|4023.3|4035.3|4023.3|1
1623211180000|2021-06-09 03:59:40|4035|4023|4034.8|4022.8|4035.3|4023.3|4034.8|4022.8|1
1623211190000|2021-06-09 03:59:50|4035.3|4023.3|4034.8|4022.8|4035.3|4023.3|4034.8|4022.8|0
1623211200000|2021-06-09 04:00:00|4034.5|4022.5|4029.5|4017.5|4034.5|4022.5|4029.5|4016|0
1623211210000|2021-06-09 04:00:10|4031.3|4015.3|4028.3|4012.3|4031.3|4015.3|4028.3|4012.3|0
1623211220000|2021-06-09 04:00:20|4028.5|4012.5|4028.3|4012.3|4029|4013|4028.3|4012.3|0
1623211230000|2021-06-09 04:00:30|4029|4013|4028.5|4012.5|4029|4013|4028.3|4012.3|0
1623211240000|2021-06-09 04:00:40|4028.3|4012.3|4030.3|4014.3|4030.3|4014.3|4028.3|4012.3|0
1623211250000|2021-06-09 04:00:50|4030.5|4014.5|4032.3|4016.3|4032.3|4016.3|4030.5|4014.5|0
1623211260000|2021-06-09 04:01:00|4031.8|4015.8|4024.8|4012.8|4032.3|4016.3|4024.8|4012.3|0
1623211270000|2021-06-09 04:01:10|4024.5|4012.5|4024.3|4012.3|4024.5|4012.5|4023.8|4011.8|0
1623211280000|2021-06-09 04:01:20|4024.5|4012.5|4024|4012|4024.5|4012.5|4024|4012|0
1623211290000|2021-06-09 04:01:30|4024.8|4012.8|4029.5|4013.5|4029.5|4014.3|4024.8|4012.8|0
1623211300000|2021-06-09 04:01:40|4030|4014|4032|4016|4034.3|4016.8|4030|4014|0
1623211310000|2021-06-09 04:01:50|4031.8|4015.8|4033|4017|4033|4017|4031.5|4015.5|0
1623211320000|2021-06-09 04:02:00|4033.3|4017.3|4033.5|4017.5|4033.5|4017.5|4033|4017|0
1623211330000|2021-06-09 04:02:10|4034.3|4018.3|4035|4019|4035|4019|4034.3|4018.3|0
1623211340000|2021-06-09 04:02:20|4034.3|4018.3|4033.8|4017.8|4035|4019|4033.3|4017.3|0
1623211350000|2021-06-09 04:02:30|4034.8|4018.8|4034.8|4018.8|4034.8|4018.8|4034.3|4018.3|0
1623211360000|2021-06-09 04:02:40|4034.5|4018.5|4033.5|4021.5|4035|4021.5|4033.3|4018.5|0
1623211370000|2021-06-09 04:02:50|4034.5|4018.5|4035|4019|4035|4019|4034.5|4018.5|0
1623211380000|2021-06-09 04:03:00|4034.8|4018.8|4035|4019|4035|4019|4034|4018|0
1623211390000|2021-06-09 04:03:10|4035.3|4019.3|4033.8|4021.8|4035.3|4021.8|4033.8|4019.3|0
1623211400000|2021-06-09 04:03:20|4033.5|4021.5|4034|4022|4034.5|4022.5|4033.5|4021.5|0
1623211410000|2021-06-09 04:03:30|4034.5|4022.5|4033.8|4021.8|4034.5|4022.5|4033.8|4021.8|0
1623211430000|2021-06-09 04:03:50|4035.3|4019.3|4034|4022|4035.3|4022|4032.8|4019.3|0
1623211450000|2021-06-09 04:04:10|4033.8|4021.8|4036.3|4024.3|4036.3|4024.3|4033.8|4021.8|0
1623211460000|2021-06-09 04:04:20|4036.5|4024.5|4036|4024|4037|4025|4036|4024|0
1623211470000|2021-06-09 04:04:30|4036.8|4024.8|4037.8|4025.8|4037.8|4025.8|4036.8|4024.8|0
1623211480000|2021-06-09 04:04:40|4037.3|4025.3|4037|4025|4038.5|4025.3|4036.8|4022.5|0
1623211490000|2021-06-09 04:04:50|4036.8|4024.8|4037.5|4021.5|4038.3|4024.8|4034.5|4020.5|0
1623211500000|2021-06-09 04:05:00|4037.3|4021.3|4036.8|4020.8|4037.8|4021.8|4036.8|4020.8|0
1623211510000|2021-06-09 04:05:10|4035|4023|4033.8|4021.8|4036.8|4023|4033.8|4020|0
1623211520000|2021-06-09 04:05:20|4033.5|4021.5|4037.8|4021.8|4037.8|4022.5|4033.5|4021.3|0
1623211530000|2021-06-09 04:05:30|4035|4023|4033.5|4021.5|4036.8|4023.3|4033.5|4020.8|0
1623211540000|2021-06-09 04:05:40|4032.5|4020.5|4033.5|4017.5|4034.3|4020.5|4032.5|4017.5|0
1623211550000|2021-06-09 04:05:50|4034|4018|4031|4015|4034|4018|4029.5|4015|0
1623211560000|2021-06-09 04:06:00|4028.8|4016.8|4028.5|4016.5|4028.8|4016.8|4028.5|4016.5|0
1623211570000|2021-06-09 04:06:10|4029.8|4013.8|4025.8|4013.8|4029.8|4014.3|4025.8|4012.8|0
1623211600000|2021-06-09 04:06:40|4026.3|4014.3|4025.8|4013.8|4026.3|4014.3|4025.8|4013.8|0
1623211610000|2021-06-09 04:06:50|4026.3|4014.3|4029|4013|4029|4014.3|4026.3|4012.8|0
1623211620000|2021-06-09 04:07:00|4028.8|4012.8|4025.5|4013.5|4028.8|4014.3|4025.5|4012.8|0
1623211630000|2021-06-09 04:07:10|4029|4013|4029|4013|4029|4013|4028.8|4012.8|0
1623211640000|2021-06-09 04:07:20|4029.3|4013.3|4029.5|4013.5|4030|4016.5|4028.5|4013.3|0
1623211650000|2021-06-09 04:07:30|4029.8|4013.8|4030|4014|4030.3|4014.3|4029.8|4013.8|0
1623211660000|2021-06-09 04:07:40|4030.3|4014.3|4029.8|4017.8|4030.5|4017.8|4029.5|4014|0
1623211670000|2021-06-09 04:07:50|4031.8|4019.8|4033.3|4017.3|4033.3|4019.8|4031.8|4017.3|0
1623211680000|2021-06-09 04:08:00|4032.8|4016.8|4030.8|4018.8|4032.8|4019|4030.8|4016.8|0
1623211690000|2021-06-09 04:08:10|4031|4019|4031.5|4019.5|4034.3|4019.8|4030.8|4017.5|0
1623211700000|2021-06-09 04:08:20|4030.8|4018.8|4033.8|4017.8|4033.8|4018.8|4030.5|4017.8|0
1623211720000|2021-06-09 04:08:40|4032.3|4020.3|4032.3|4020.3|4032.3|4020.3|4032.3|4020.3|0
1623211730000|2021-06-09 04:08:50|4034.8|4018.8|4034.8|4018.8|4034.8|4018.8|4034.8|4018.8|0
1623211740000|2021-06-09 04:09:00|4035|4019|4035.3|4019.3|4035.8|4019.8|4035|4019|0
1623211750000|2021-06-09 04:09:10|4035.5|4019.5|4035.8|4019.8|4035.8|4019.8|4035.5|4019.5|0
1623211760000|2021-06-09 04:09:20|4035.3|4019.3|4035.3|4019.3|4035.3|4019.3|4035.3|4019.3|0
1623211770000|2021-06-09 04:09:30|4035|4019|4034.3|4018.3|4035|4019|4034.3|4018.3|0
1623211780000|2021-06-09 04:09:40|4035|4019|4036|4020|4036|4020|4035|4019|0
1623211790000|2021-06-09 04:09:50|4036.3|4020.3|4036.3|4020.3|4036.5|4020.5|4036.3|4020.3|0
1623211800000|2021-06-09 04:10:00|4036.5|4020.5|4036.5|4020.5|4036.5|4020.5|4036.5|4020.5|0
1623211820000|2021-06-09 04:10:20|4036|4020|4036.5|4020.5|4038|4020.5|4036|4018|0
1623211830000|2021-06-09 04:10:30|4036.8|4020.8|4035.8|4019.8|4036.8|4020.8|4035.8|4019.8|0
1623211840000|2021-06-09 04:10:40|4036.5|4020.5|4036.5|4020.5|4036.5|4020.5|4035.8|4019.8|0
1623211850000|2021-06-09 04:10:50|4037|4021|4036.5|4020.5|4037|4021|4036.5|4020.5|0
1623211860000|2021-06-09 04:11:00|4037.8|4017.8|4037|4021|4037.8|4021|4037|4017.8|0
1623211870000|2021-06-09 04:11:10|4036.8|4020.8|4037.5|4017.5|4038|4020.8|4036.8|4017.5|0
1623211890000|2021-06-09 04:11:30|4036|4020|4036|4020|4036|4020|4036|4020|0
1623211900000|2021-06-09 04:11:40|4036.3|4020.3|4036.3|4020.3|4036.3|4020.3|4036.3|4020.3|0
1623211910000|2021-06-09 04:11:50|4036|4020|4030.8|4014.8|4036|4020|4030.5|4014.5|0
1623211920000|2021-06-09 04:12:00|4034.5|4014.5|4030.5|4014.5|4034.5|4014.5|4030.5|4013.5|0
1623211930000|2021-06-09 04:12:10|4030.3|4014.3|4030.3|4014.3|4030.3|4014.3|4030.3|4014.3|0
1623211940000|2021-06-09 04:12:20|4030.5|4014.5|4030.5|4014.5|4030.5|4014.5|4030.5|4014.5|0
1623211950000|2021-06-09 04:12:30|4031|4015|4030.3|4014.3|4031|4015|4030|4014|0
1623211960000|2021-06-09 04:12:40|4031.5|4015.5|4030|4014|4031.5|4015.5|4030|4014|0
1623211970000|2021-06-09 04:12:50|4030.5|4014.5|4029.8|4017.8|4031|4017.8|4028.5|4014.5|0
1623211980000|2021-06-09 04:13:00|4029.5|4017.5|4030.3|4018.3|4030.3|4018.3|4029.5|4017.5|0
1623211990000|2021-06-09 04:13:10|4031|4019|4030.5|4018.5|4031|4019|4030.5|4018.5|0
1623212000000|2021-06-09 04:13:20|4030.8|4018.8|4031|4019|4031|4019|4030.8|4018.8|0
1623212010000|2021-06-09 04:13:30|4030.8|4018.8|4030.8|4018.8|4030.8|4018.8|4030.8|4018.8|0
1623212020000|2021-06-09 04:13:40|4029.5|4017.5|4029.5|4017.5|4029.5|4017.5|4029.5|4017.5|0
1623212040000|2021-06-09 04:14:00|4029.3|4017.3|4029.3|4017.3|4029.3|4017.3|4029.3|4017.3|0
1623212050000|2021-06-09 04:14:10|4030|4018|4029.5|4017.5|4030.8|4018.8|4029.5|4017.5|0
1623212060000|2021-06-09 04:14:20|4029.8|4017.8|4029.8|4017.8|4029.8|4017.8|4029.8|4017.8|2
1623212070000|2021-06-09 04:14:30|||||||||4
1623212080000|2021-06-09 04:14:40|4032.8|4016.8|4033.3|4017.3|4033.3|4017.3|4032.8|4016.8|1
1623212090000|2021-06-09 04:14:50|4033.5|4017.5|4033.8|4017.8|4033.8|4017.8|4033.5|4017.5|0
1623212100000|2021-06-09 04:15:00|4034.3|4018.3|4033.8|4017.8|4034.3|4018.3|4033.8|4017.8|0
1623212110000|2021-06-09 04:15:10|4034.3|4018.3|4033.3|4017.3|4034.3|4018.3|4033.3|4017.3|0
1623212120000|2021-06-09 04:15:20|4033.8|4017.8|4033.8|4017.8|4033.8|4017.8|4033.8|4017.8|0
1623212130000|2021-06-09 04:15:30|4034|4018|4033.5|4017.5|4034.3|4018.3|4033.5|4017.5|0
1623212140000|2021-06-09 04:15:40|4030.8|4018.8|4034|4018|4034|4019.5|4030.8|4018|1
1623212150000|2021-06-09 04:15:50|4033.5|4017.5|4031.8|4019.8|4034.3|4019.8|4031.8|4017.5|0
1623212170000|2021-06-09 04:16:10|4031.5|4019.5|4031.5|4019.5|4031.5|4019.5|4031.5|4019.5|1
1623212190000|2021-06-09 04:16:30|4032.3|4020.3|4033|4021|4033|4021|4032.3|4020.3|0
1623212220000|2021-06-09 04:17:00|4032.3|4020.3|4031.5|4019.5|4032.3|4020.3|4031.5|4019.5|0
1623212230000|2021-06-09 04:17:10|4029.5|4017.5|4024.3|4012.3|4029.5|4017.5|4024.3|4012.3|3
1623212250000|2021-06-09 04:17:30|||||||||2
1623212260000|2021-06-09 04:17:40|4024.8|4012.8|4026|4014|4026|4014|4024.8|4012.8|5
1623212270000|2021-06-09 04:17:50|4025.7|4013.7|4026|4014|4026|4014|4025.7|4013.7|0
1623212280000|2021-06-09 04:18:00|4027|4015|4027|4015|4027|4015|4027|4015|4
1623212290000|2021-06-09 04:18:10|4028.2|4016.2|4026.7|4014.7|4028.2|4016.2|4026.7|4014.7|12
1623212300000|2021-06-09 04:18:20|4027|4015|4027|4015|4027|4015|4027|4015|0
1623212310000|2021-06-09 04:18:30|4026.7|4014.7|4025.5|4013.5|4026.7|4014.7|4025.2|4013.2|0
1623212320000|2021-06-09 04:18:40|4025.7|4013.7|4024.7|4012.7|4026|4014|4024.5|4012.5|6
1623212330000|2021-06-09 04:18:50|4025|4013|4024.7|4012.7|4025|4013|4024.7|4012.7|2
1623212340000|2021-06-09 04:19:00|4025.5|4013.5|4025.7|4013.7|4025.7|4013.7|4025.5|4013.5|2
1623212350000|2021-06-09 04:19:10|4026|4014|4026.7|4014.7|4026.7|4014.7|4026|4014|0
1623212360000|2021-06-09 04:19:20|4027.5|4015.5|4027.5|4015.5|4027.5|4015.5|4027.5|4015.5|0
1623212370000|2021-06-09 04:19:30|4027|4015|4027.5|4015.5|4027.5|4015.5|4026.5|4014.5|0
1623212380000|2021-06-09 04:19:40|4028.2|4016.2|4028.2|4016.2|4028.2|4016.2|4028.2|4016.2|0
1623212390000|2021-06-09 04:19:50|4027.7|4015.7|4027.7|4015.7|4027.7|4015.7|4027.7|4015.7|0
1623212400000|2021-06-09 04:20:00|4028|4016|4028.8|4016.8|4028.8|4016.8|4027.7|4015.7|0
1623212410000|2021-06-09 04:20:10|4027.8|4015.8|4027.7|4015.7|4027.8|4015.8|4027.2|4015.2|0
1623212430000|2021-06-09 04:20:30|4027.5|4015.5|4027.2|4015.2|4027.5|4015.5|4027.2|4015.2|0
1623212440000|2021-06-09 04:20:40|4027.5|4015.5|4028.2|4016.2|4028.2|4016.2|4027.5|4015.5|0
1623212460000|2021-06-09 04:21:00|4028.5|4016.5|4028.7|4016.7|4029.5|4017.5|4028.5|4016.5|5
1623212470000|2021-06-09 04:21:10|4029.2|4017.2|4029.5|4017.5|4029.5|4017.5|4029.2|4017.2|0
1623212490000|2021-06-09 04:21:30|4029.7|4017.7|4029.7|4017.7|4029.7|4017.7|4029.7|4017.7|0
1623212520000|2021-06-09 04:22:00|4030|4018|4030.8|4018.8|4030.8|4018.8|4030|4018|1
1623212530000|2021-06-09 04:22:10|4031.5|4019.5|4031|4019|4031.5|4019.5|4031|4019|0
1623212540000|2021-06-09 04:22:20|4030.8|4018.8|4032|4020|4032|4020|4030.5|4018.5|6
1623212550000|2021-06-09 04:22:30|4032.5|4020.5|4034|4022|4034|4022|4032.5|4020.5|4
1623212560000|2021-06-09 04:22:40|4033.5|4021.5|4033|4021|4033.5|4021.5|4033|4021|0
1623212570000|2021-06-09 04:22:50|4032.3|4020.3|4032.3|4020.3|4032.3|4020.3|4032.3|4020.3|0
1623212580000|2021-06-09 04:23:00|4033.5|4021.5|4033.5|4021.5|4033.5|4021.5|4033.5|4021.5|0
1623212630000|2021-06-09 04:23:50|4034|4022|4034.3|4022.3|4034.3|4022.3|4034|4022|0
1623212640000|2021-06-09 04:24:00|4034.5|4022.5|4035|4023|4035|4023|4034.5|4022.5|2
1623212660000|2021-06-09 04:24:20|4035.5|4023.5|4043.5|4031.5|4043.5|4031.5|4035.5|4023.5|5
1623212670000|2021-06-09 04:24:30|4043.3|4031.3|4039.8|4027.8|4043.5|4031.5|4039.8|4026|5
1623212680000|2021-06-09 04:24:40|4041.3|4025.3|4041|4025|4041.3|4025.3|4040.3|4024.3|0
1623212690000|2021-06-09 04:24:50|4039.3|4027.3|4039.5|4027.5|4041.5|4028.5|4039.3|4025.3|0
1623212700000|2021-06-09 04:25:00|4040.5|4028.5|4039.5|4027.5|4041.8|4028.5|4039.5|4025.8|0
1623212710000|2021-06-09 04:25:10|4040|4028|4037.8|4025.8|4041.3|4028|4037.8|4025.3|0
1623212730000|2021-06-09 04:25:30|4038.8|4026.8|4038.8|4026.8|4038.8|4026.8|4038.8|4026.8|0
1623212740000|2021-06-09 04:25:40|4038.5|4026.5|4037|4025|4038.5|4026.5|4036.8|4024.8|0
1623212750000|2021-06-09 04:25:50|4036.5|4024.5|4035.3|4023.3|4036.5|4024.5|4035.3|4023.3|0
1623212760000|2021-06-09 04:26:00|4035|4023|4035.3|4023.3|4035.3|4023.3|4034.8|4022.8|0
1623212790000|2021-06-09 04:26:30|4035|4023|4034.5|4022.5|4035|4023|4034.5|4022.5|0
1623212800000|2021-06-09 04:26:40|4033.5|4021.5|4033.5|4021.5|4033.8|4021.8|4033.5|4021.5|0
1623212810000|2021-06-09 04:26:50|4033.8|4021.8|4034.3|4022.3|4034.3|4022.3|4033.8|4021.8|0
1623212820000|2021-06-09 04:27:00|4034.5|4022.5|4033.8|4021.8|4034.5|4022.5|4033.8|4021.8|0
1623212830000|2021-06-09 04:27:10|4034|4022|4034|4022|4034.3|4022.3|4033.3|4021.3|0
1623212850000|2021-06-09 04:27:30|4033.8|4021.8|4034|4022|4034|4022|4033.3|4021.3|0
1623212860000|2021-06-09 04:27:40|4034.5|4022.5|4038.3|4026.3|4038.3|4026.3|4034.5|4022.5|0
1623212870000|2021-06-09 04:27:50|4037.8|4025.8|4037.3|4025.3|4037.8|4025.8|4037.3|4025.3|0
1623212880000|2021-06-09 04:28:00|4036.3|4024.3|4035.8|4023.8|4036.3|4024.3|4034.8|4022.8|0
1623212890000|2021-06-09 04:28:10|4035.3|4023.3|4042.5|4030.5|4042.5|4030.5|4035.3|4023.3|5
1623212910000|2021-06-09 04:28:30|4042.8|4030.8|4042.5|4030.5|4042.8|4030.8|4042.5|4030.5|0
1623212920000|2021-06-09 04:28:40|4043.8|4031.8|4043.8|4031.8|4044.5|4032.5|4043.8|4031.8|4
1623212930000|2021-06-09 04:28:50|4044.3|4032.3|4047|4031|4047|4032.5|4044|4031|0
1623212940000|2021-06-09 04:29:00|4044.5|4032.5|4046.8|4030.8|4046.8|4032.5|4044.5|4030.8|0
1623212950000|2021-06-09 04:29:10|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|4043|4031|10
1623212960000|2021-06-09 04:29:20|4044|4032|4049.5|4033.5|4049.5|4034.3|4043.5|4031.5|0
1623212970000|2021-06-09 04:29:30|4047.8|4035.8|4051.3|4035.3|4051.5|4036.8|4047.8|4035.3|0
1623212980000|2021-06-09 04:29:40|4051|4035|4051.3|4039.3|4051.3|4039.3|4048.8|4034.8|0
1623212990000|2021-06-09 04:29:50|4051|4039|4051.3|4035.3|4051.8|4039|4051|4035.3|0
1623220200000|2021-06-09 06:30:00|4001.6|3985.6|4001.6|3985.6|4003.1|3988.1|4000.1|3985.6|14
1623220210000|2021-06-09 06:30:10|4002.6|3986.6|3998.6|3986.6|4003.1|3987.1|3998.1|3985.6|0
1623220220000|2021-06-09 06:30:20|3998.8|3986.8|3995.1|3983.1|4000.8|3986.8|3995.1|3983.1|0
1623220230000|2021-06-09 06:30:30|3994.3|3982.3|3989.8|3977.8|3994.3|3982.3|3989.6|3977.6|1
1623220240000|2021-06-09 06:30:40|3989.6|3977.6|3990.3|3978.3|3990.6|3978.6|3988.8|3976.8|0
1623220250000|2021-06-09 06:30:50|3990.6|3978.6|3987.5|3975.5|3991.1|3979.1|3987.5|3975.5|0
1623220260000|2021-06-09 06:31:00|3986.1|3974.1|3987.3|3975.3|3987.3|3975.3|3984.8|3972.8|0
1623220270000|2021-06-09 06:31:10|3986.6|3974.6|3987.1|3975.1|3987.3|3975.3|3985.6|3973.6|3
1623220280000|2021-06-09 06:31:20|3987.3|3975.3|3987.1|3975.1|3987.3|3975.3|3985.6|3973.6|0
1623220290000|2021-06-09 06:31:30|3987.3|3975.3|3991.8|3975.8|3991.8|3975.8|3987.3|3975.3|0
1623220300000|2021-06-09 06:31:40|3989.3|3977.3|3991.8|3975.8|3991.8|3977.3|3988.6|3975.8|0
1623220310000|2021-06-09 06:31:50|3990.3|3978.3|3991.3|3979.3|3992.3|3979.3|3990.3|3975.8|0
1623220320000|2021-06-09 06:32:00|3993.6|3977.6|3993.8|3977.8|3993.8|3980.3|3991.3|3977.6|0
1623220330000|2021-06-09 06:32:10|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|3993.1|3981.1|0
1623220340000|2021-06-09 06:32:20|3993.8|3981.8|3993.3|3981.3|3993.8|3981.8|3993.1|3981.1|1
1623220350000|2021-06-09 06:32:30|3993.6|3981.6|3992.8|3980.8|3993.6|3981.6|3992.3|3980.3|3
1623220360000|2021-06-09 06:32:40|3992.6|3980.6|3992.3|3980.3|3992.8|3980.8|3992.3|3980.3|0
1623220380000|2021-06-09 06:33:00|3992.5|3980.5|3992.6|3980.6|3992.8|3980.8|3992.5|3980.5|0
1623220390000|2021-06-09 06:33:10|3992.3|3980.3|3992.3|3980.3|3992.8|3980.8|3992.3|3980.3|0
1623220400000|2021-06-09 06:33:20|3992.5|3980.5|3992|3980|3992.5|3980.5|3991.8|3979.8|10
1623220410000|2021-06-09 06:33:30|3992.3|3980.3|3992.3|3980.3|3992.5|3980.5|3991.3|3979.3|0
1623220420000|2021-06-09 06:33:40|3991.3|3979.3|3991.5|3979.5|3991.8|3979.8|3991.3|3979.3|3
1623220430000|2021-06-09 06:33:50|3991.3|3979.3|3989.3|3977.3|3991.3|3979.3|3989.3|3977.3|8
1623220440000|2021-06-09 06:34:00|3988.8|3976.8|3988.3|3976.3|3989.5|3977.5|3988.3|3976.3|3
1623220450000|2021-06-09 06:34:10|3988.7|3976.7|3990.5|3978.5|3990.5|3978.5|3988.7|3976.7|0
1623220460000|2021-06-09 06:34:20|3990.3|3978.3|3991|3979|3991|3979|3989.8|3977.8|0
1623220470000|2021-06-09 06:34:30|3990.8|3978.8|3989.5|3977.5|3990.8|3978.8|3989.5|3977.5|0
1623220490000|2021-06-09 06:34:50|3989.3|3977.3|3989|3977|3989.3|3977.3|3989|3977|0
1623220500000|2021-06-09 06:35:00|3989.8|3977.8|3989.5|3977.5|3989.8|3977.8|3989.5|3977.5|0
1623220510000|2021-06-09 06:35:10|3989.3|3977.3|3989|3977|3989.3|3977.3|3989|3977|0
1623220520000|2021-06-09 06:35:20|3989.3|3977.3|3989|3977|3989.3|3977.3|3989|3977|0
1623220530000|2021-06-09 06:35:30|3988.8|3976.8|3988.3|3976.3|3988.8|3976.8|3988.3|3976.3|1
1623220550000|2021-06-09 06:35:50|3988.7|3976.7|3989|3977|3989.8|3977.8|3988.7|3976.7|0
1623220560000|2021-06-09 06:36:00|3988.8|3976.8|3990.3|3978.3|3990.3|3978.3|3988.8|3976.8|0
1623220570000|2021-06-09 06:36:10|3990|3978|3991|3979|3991|3979|3990|3978|0
1623220580000|2021-06-09 06:36:20|3992.5|3980.5|3995.6|3983.6|3995.8|3983.8|3992.5|3980.5|1
1623220590000|2021-06-09 06:36:30|3995.1|3983.1|3994.5|3982.5|3995.1|3983.1|3994.5|3982.5|0
1623220600000|2021-06-09 06:36:40|3994.8|3982.8|3993.5|3981.5|3994.8|3982.8|3993.5|3981.5|0
1623220610000|2021-06-09 06:36:50|3993|3981|3992.8|3980.8|3993|3981|3992.5|3980.5|0
1623220620000|2021-06-09 06:37:00|3992.5|3980.5|3991.8|3979.8|3992.5|3980.5|3991.8|3979.8|0
1623220630000|2021-06-09 06:37:10|3991.5|3979.5|3992|3980|3992|3980|3991.5|3979.5|0
1623220640000|2021-06-09 06:37:20|3992.5|3980.5|3993.8|3981.8|3993.8|3981.8|3992.5|3980.5|0
1623220650000|2021-06-09 06:37:30|3994|3982|3995.1|3983.1|3996.1|3984.1|3994|3982|0
1623220660000|2021-06-09 06:37:40|3995.3|3983.3|3995.1|3983.1|3995.6|3983.6|3995.1|3983.1|0
1623220670000|2021-06-09 06:37:50|3996.8|3984.8|3999.3|3987.3|3999.3|3987.3|3996.8|3984.8|1
1623220680000|2021-06-09 06:38:00|3998.6|3986.6|3999.8|3987.8|4001|3989|3998|3986|1
1623220690000|2021-06-09 06:38:10|4000|3988|4002|3990|4002|3990|4000|3988|2
1623220700000|2021-06-09 06:38:20|4001.8|3989.8|4001.3|3989.3|4001.8|3989.8|4001.3|3989.3|0
1623220710000|2021-06-09 06:38:30|4001|3989|4001.3|3989.3|4002|3990|4001|3989|0
1623220720000|2021-06-09 06:38:40|4001.5|3989.5|4002|3990|4002|3990|4001.5|3989.5|0
1623220730000|2021-06-09 06:38:50|4001.8|3989.8|4001.5|3989.5|4001.8|3989.8|4001.5|3989.5|0
1623220740000|2021-06-09 06:39:00|4001|3989|4000.3|3988.3|4001|3989|3999.3|3987.3|0
1623220750000|2021-06-09 06:39:10|4000.8|3988.8|3999.5|3987.5|4001|3989|3999.5|3987.5|0
1623220760000|2021-06-09 06:39:20|3999.8|3987.8|3999.5|3987.5|4000|3988|3999.5|3987.5|0
1623220770000|2021-06-09 06:39:30|3999.3|3987.3|3999.8|3987.8|3999.8|3987.8|3999.3|3987.3|1
1623220780000|2021-06-09 06:39:40|3999.5|3987.5|3996.8|3984.8|3999.5|3987.5|3996.5|3984.5|3
1623220820000|2021-06-09 06:40:20|3996.3|3984.3|3996.5|3984.5|3996.8|3984.8|3996.3|3984.3|1
1623220830000|2021-06-09 06:40:30|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|3996.3|3984.3|0
1623220840000|2021-06-09 06:40:40|3994|3982|3991|3979|3994|3982|3991|3979|0
1623220850000|2021-06-09 06:40:50|3990.8|3978.8|3990.3|3978.3|3991|3979|3990|3978|0
1623220860000|2021-06-09 06:41:00|3990.8|3978.8|3990|3978|3991.8|3979.8|3990|3978|1
1623220870000|2021-06-09 06:41:10|3990.3|3978.3|3992.3|3980.3|3992.3|3980.3|3990.3|3978.3|0
1623220880000|2021-06-09 06:41:20|3992.5|3980.5|3992.5|3980.5|3992.8|3980.8|3992.3|3980.3|0
1623220890000|2021-06-09 06:41:30|3992.8|3980.8|3995.5|3983.5|3995.5|3983.5|3992.8|3980.8|0
1623220900000|2021-06-09 06:41:40|3995.8|3983.8|3995.8|3983.8|3995.8|3983.8|3995.3|3983.3|0
1623220920000|2021-06-09 06:42:00|3996.3|3984.3|3995.8|3983.8|3996.3|3984.3|3995.8|3983.8|0
1623220930000|2021-06-09 06:42:10|3995.3|3983.3|3995|3983|3995.3|3983.3|3995|3983|0
1623220940000|2021-06-09 06:42:20|3990.7|3978.7|3990.3|3978.3|3991|3979|3990.3|3978.3|3
1623220950000|2021-06-09 06:42:30|3989.8|3977.8|3988.8|3976.8|3991|3979|3988.8|3976.8|25
1623220960000|2021-06-09 06:42:40|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|3987.5|3975.5|3
1623220970000|2021-06-09 06:42:50|3988|3976|3987.5|3975.5|3988.3|3976.3|3987.5|3975.5|0
1623220980000|2021-06-09 06:43:00|3987.8|3975.8|3987.5|3975.5|3988|3976|3987.5|3975.5|0
1623220990000|2021-06-09 06:43:10|3988|3976|3988.3|3976.3|3988.5|3976.5|3987.3|3975.3|0
1623221000000|2021-06-09 06:43:20|3988.5|3976.5|3989.8|3977.8|3989.8|3977.8|3988|3976|2
1623221010000|2021-06-09 06:43:30|3989.5|3977.5|3990.3|3978.3|3990.3|3978.3|3989|3977|0
1623221020000|2021-06-09 06:43:40|3990|3978|3989.8|3977.8|3990.5|3978.5|3989.8|3977.8|1
1623221030000|2021-06-09 06:43:50|3990.3|3978.3|3993|3981|3993|3981|3990.3|3978.3|0
1623221040000|2021-06-09 06:44:00|3991.8|3979.8|3993|3981|3993|3981|3991.8|3979.8|0
1623221050000|2021-06-09 06:44:10|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|3993.5|3981.5|0
1623221060000|2021-06-09 06:44:20|3993.8|3981.8|3993|3981|3993.8|3981.8|3993|3981|2
1623221070000|2021-06-09 06:44:30|3993.3|3981.3|3993.5|3981.5|3993.5|3981.5|3993.3|3981.3|0
1623221080000|2021-06-09 06:44:40|3993.3|3981.3|3993|3981|3993.5|3981.5|3993|3981|0
1623221090000|2021-06-09 06:44:50|3992.8|3980.8|3993|3981|3993|3981|3992.5|3980.5|0
1623221100000|2021-06-09 06:45:00|3992|3980|3990.5|3978.5|3992|3980|3990.5|3978.5|0
1623221110000|2021-06-09 06:45:10|3990.8|3978.8|3991|3979|3992|3980|3990.8|3978.8|0
1623221120000|2021-06-09 06:45:20|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|0
1623221130000|2021-06-09 06:45:30|3990.5|3978.5|3990.3|3978.3|3990.5|3978.5|3990|3978|0
1623221140000|2021-06-09 06:45:40|3990.5|3978.5|3990.3|3978.3|3990.5|3978.5|3990.3|3978.3|0
1623221150000|2021-06-09 06:45:50|3990|3978|3990|3978|3990|3978|3990|3978|0
1623221160000|2021-06-09 06:46:00|3989.5|3977.5|3987.8|3975.8|3990|3978|3987.8|3975.8|1
1623221170000|2021-06-09 06:46:10|3987.7|3975.7|3986.2|3974.2|3987.7|3975.7|3986.2|3974.2|15
1623221180000|2021-06-09 06:46:20|3986|3974|3986.2|3974.2|3986.2|3974.2|3986|3974|2
1623221190000|2021-06-09 06:46:30|3986|3974|3986.2|3974.2|3986.2|3974.2|3985.7|3973.7|3
1623221200000|2021-06-09 06:46:40|3986|3974|3985.7|3973.7|3986.3|3974.3|3985.7|3973.7|6
1623221210000|2021-06-09 06:46:50|3985|3973|3986.8|3974.8|3986.8|3974.8|3985|3973|5
1623221220000|2021-06-09 06:47:00|3986.3|3974.3|3986.3|3974.3|3986.8|3974.8|3986.3|3974.3|0
1623221230000|2021-06-09 06:47:10|3986|3974|3985|3973|3986|3974|3984.8|3972.8|0
1623221240000|2021-06-09 06:47:20|3984|3972|3982.5|3970.5|3984.3|3972.3|3981.8|3969.8|3
1623221250000|2021-06-09 06:47:30|3982.8|3970.8|3982.3|3970.3|3982.8|3970.8|3982.3|3970.3|0
1623221260000|2021-06-09 06:47:40|3982.5|3970.5|3983.5|3971.5|3983.5|3971.5|3982.3|3970.3|0
1623221270000|2021-06-09 06:47:50|3984|3972|3984|3972|3984|3972|3984|3972|0
1623221280000|2021-06-09 06:48:00|3983.5|3971.5|3988.3|3976.3|3988.3|3976.3|3983.5|3971.5|0
1623221290000|2021-06-09 06:48:10|3987.8|3975.8|3988.3|3976.3|3988.3|3976.3|3987|3975|0
1623221300000|2021-06-09 06:48:20|3988.8|3976.8|3990.8|3978.8|3990.8|3978.8|3988.8|3976.8|0
1623221310000|2021-06-09 06:48:30|3991.3|3979.3|3994.3|3982.3|3994.5|3982.5|3991.3|3979.3|1
1623221320000|2021-06-09 06:48:40|3993.8|3981.8|3993.5|3981.5|3993.8|3981.8|3993.5|3981.5|0
1623221330000|2021-06-09 06:48:50|3993.8|3981.8|3995.5|3983.5|3995.5|3983.5|3993.5|3981.5|1
1623221340000|2021-06-09 06:49:00|3995.3|3983.3|4000.3|3984.3|4000.5|3988|3995.3|3983.3|1
1623221350000|2021-06-09 06:49:10|3999|3987|3999.3|3987.3|3999.3|3987.3|3998|3986|0
1623221360000|2021-06-09 06:49:20|3999.8|3987.8|3998|3986|3999.8|3987.8|3998|3986|0
1623221370000|2021-06-09 06:49:30|3998.5|3986.5|3999.3|3987.3|3999.3|3987.3|3998.5|3986.5|0
1623221380000|2021-06-09 06:49:40|3999.8|3987.8|3999|3987|3999.8|3987.8|3999|3987|0
1623221390000|2021-06-09 06:49:50|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|0
1623221400000|2021-06-09 06:50:00|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|0
1623221410000|2021-06-09 06:50:10|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|0
1623221420000|2021-06-09 06:50:20|3999|3987|3999|3987|3999|3987|3999|3987|0
1623221430000|2021-06-09 06:50:30|3998.8|3986.8|4000|3988|4002.3|3990.3|3998.5|3986.5|4
1623221440000|2021-06-09 06:50:40|3999.5|3987.5|3996.5|3984.5|3999.5|3987.5|3996.5|3984.5|0
1623221450000|2021-06-09 06:50:50|3996.3|3984.3|3998.5|3986.5|3998.5|3986.5|3996.3|3984.3|0
1623221460000|2021-06-09 06:51:00|4001|3985|3998.5|3986.5|4001|3987.5|3998.5|3985|0
1623221470000|2021-06-09 06:51:10|3998|3986|3998.5|3986.5|3999|3987|3998|3986|0
1623221480000|2021-06-09 06:51:20|3999|3987|4001|3989|4001|3989|3998.5|3986.5|0
1623221490000|2021-06-09 06:51:30|4001.5|3989.5|4001|3989|4001.5|3989.5|4001|3989|0
1623221500000|2021-06-09 06:51:40|4001.5|3989.5|4002.3|3990.3|4002.3|3990.3|4001.3|3989.3|1
1623221510000|2021-06-09 06:51:50|4002.8|3990.8|4003.3|3991.3|4003.3|3991.3|4002.8|3990.8|2
1623221520000|2021-06-09 06:52:00|4006.8|3990.8|4004.5|3992.5|4007|3992.5|4004.5|3990.8|2
1623221530000|2021-06-09 06:52:10|4004|3992|4005.5|3989.5|4005.5|3993|4004|3989|0
1623221540000|2021-06-09 06:52:20|4005|3989|4003.3|3991.3|4005|3991.8|4003.3|3989|0
1623221550000|2021-06-09 06:52:30|4005.2|3993.2|4008.5|3996.5|4009|3997|4005.2|3993.2|20
1623221560000|2021-06-09 06:52:40|4007.3|3995.3|4005.5|3993.5|4007.5|3995.5|4005.5|3993.5|0
1623221570000|2021-06-09 06:52:50|4005|3993|4002.5|3990.5|4005|3993|4002.5|3990.5|0
1623221580000|2021-06-09 06:53:00|4002|3990|4001.2|3989.2|4002.5|3990.5|4001.2|3989.2|2
1623221590000|2021-06-09 06:53:10|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|1
1623221600000|2021-06-09 06:53:20|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|2
1623221610000|2021-06-09 06:53:30|4001.5|3989.5|4002.2|3990.2|4002.2|3990.2|4000.7|3988.7|0
1623221620000|2021-06-09 06:53:40|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|0
1623221630000|2021-06-09 06:53:50|4002.2|3990.2|4001.2|3989.2|4002.2|3990.2|4001.2|3989.2|0
1623221640000|2021-06-09 06:54:00|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|1
1623221650000|2021-06-09 06:54:10|4001.2|3989.2|4000.7|3988.7|4001.2|3989.2|4000.7|3988.7|8
1623221660000|2021-06-09 06:54:20|4001|3989|4000.7|3988.7|4001.2|3989.2|4000.7|3988.7|3
1623221670000|2021-06-09 06:54:30|||||||||1
1623221680000|2021-06-09 06:54:40|4001.2|3989.2|4002.2|3990.2|4002.2|3990.2|4001.2|3989.2|0
1623221690000|2021-06-09 06:54:50|4003|3991|4005|3993|4005|3993|4002.7|3990.7|0
1623221700000|2021-06-09 06:55:00|4005.2|3993.2|4005.5|3993.5|4005.5|3993.5|4005.2|3993.2|0
1623221710000|2021-06-09 06:55:10|4006|3994|4004.2|3992.2|4006|3994|4004.2|3992.2|0
1623221720000|2021-06-09 06:55:20|4004.5|3992.5|4004|3992|4004.5|3992.5|4004|3992|5
1623221730000|2021-06-09 06:55:30|4003.7|3991.7|4002.5|3990.5|4003.7|3991.7|4002.5|3990.5|0
1623221760000|2021-06-09 06:56:00|4002.2|3990.2|4002|3990|4002.2|3990.2|4001.2|3989.2|0
1623221770000|2021-06-09 06:56:10|4001.5|3989.5|4002|3990|4002|3990|3999.5|3987.5|5
1623221780000|2021-06-09 06:56:20|4003.2|3991.2|4003.2|3991.2|4003.2|3991.2|4002.7|3990.7|1
1623221790000|2021-06-09 06:56:30|4002.7|3990.7|3999.5|3987.5|4002.7|3990.7|3999.5|3987.5|9
1623221800000|2021-06-09 06:56:40|3999|3987|3999|3987|3999|3987|3999|3987|5
1623221810000|2021-06-09 06:56:50|3998.7|3986.7|3998.5|3986.5|3998.7|3986.7|3998.5|3986.5|0
1623221820000|2021-06-09 06:57:00|3998|3986|3994|3982|3998|3986|3994|3982|0
1623221830000|2021-06-09 06:57:10|3993.7|3981.7|3993.5|3981.5|3993.7|3981.7|3993.5|3981.5|0
1623221850000|2021-06-09 06:57:30|3993.7|3981.7|3995|3983|3995.2|3983.2|3993.7|3981.7|0
1623221860000|2021-06-09 06:57:40|3995.2|3983.2|3995.5|3983.5|3995.5|3983.5|3995|3983|0
1623221870000|2021-06-09 06:57:50|3995|3983|3997|3985|3997|3985|3995|3983|0
1623221880000|2021-06-09 06:58:00|3997.2|3985.2|3997.5|3985.5|3998.5|3986.5|3997|3985|0
1623221890000|2021-06-09 06:58:10|3998|3986|3998|3986|3998.5|3986.5|3998|3986|0
1623221900000|2021-06-09 06:58:20|3998.2|3986.2|3998|3986|3998.5|3986.5|3998|3986|0
1623221910000|2021-06-09 06:58:30|3998.5|3986.5|3999|3987|3999|3987|3998.5|3986.5|0
1623221920000|2021-06-09 06:58:40|3999.2|3987.2|3999.5|3987.5|3999.7|3987.7|3999.2|3987.2|4
1623221930000|2021-06-09 06:58:50|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|0
1623221950000|2021-06-09 06:59:10|4000.2|3988.2|4000.5|3988.5|4000.5|3988.5|4000.2|3988.2|0
1623221960000|2021-06-09 06:59:20|4000.2|3988.2|4001|3989|4001|3989|4000.2|3988.2|0
1623221970000|2021-06-09 06:59:30|4000.5|3988.5|4001.2|3989.2|4001.2|3989.2|4000.5|3988.5|0
1623221980000|2021-06-09 06:59:40|4001.5|3989.5|4001|3989|4002|3990|4001|3989|0
1623222000000|2021-06-09 07:00:00|4001.5|3989.5|4003|3991|4003|3991|4001.5|3989.5|0
1623222010000|2021-06-09 07:00:10|4003.2|3991.2|4004|3992|4004.5|3992.5|4002.5|3990.5|0
1623222020000|2021-06-09 07:00:20|4002.7|3990.7|4000|3988|4002.7|3990.7|3999.7|3987.7|0
1623222030000|2021-06-09 07:00:30|3999.7|3987.7|3999.5|3987.5|3999.7|3987.7|3998.7|3986.7|5
1623222040000|2021-06-09 07:00:40|3998.2|3986.2|3999|3987|3999|3987|3997.7|3985.7|1
1623222050000|2021-06-09 07:00:50|3998.7|3986.7|3998|3986|3998.7|3986.7|3998|3986|0
1623222080000|2021-06-09 07:01:20|3997.7|3985.7|3996|3984|3998|3986|3996|3984|6
1623222090000|2021-06-09 07:01:30|3995.7|3983.7|3997.5|3985.5|3997.5|3985.5|3995.7|3983.7|0
1623222100000|2021-06-09 07:01:40|3996.5|3984.5|3995.5|3983.5|3996.5|3984.5|3995.2|3983.2|0
1623222110000|2021-06-09 07:01:50|3995.7|3983.7|3995.5|3983.5|3995.7|3983.7|3995.5|3983.5|0
1623222120000|2021-06-09 07:02:00|3995.7|3983.7|3997.5|3985.5|3997.5|3985.5|3995.7|3983.7|0
1623222130000|2021-06-09 07:02:10|3996.5|3984.5|3997.2|3985.2|3997.2|3985.2|3995.7|3983.7|2
1623222140000|2021-06-09 07:02:20|3997|3985|3997|3985|3997.2|3985.2|3996.5|3984.5|0
1623222150000|2021-06-09 07:02:30|3996.7|3984.7|3995.5|3983.5|3996.7|3984.7|3995.5|3983.5|0
1623222170000|2021-06-09 07:02:50|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|0
1623222180000|2021-06-09 07:03:00|3996.5|3984.5|3999|3987|3999|3987|3996.2|3984.2|0
1623222190000|2021-06-09 07:03:10|3996.7|3984.7|3997.2|3985.2|3998|3986|3996.7|3984.7|4
1623222200000|2021-06-09 07:03:20|3998|3986|3998.5|3986.5|3998.5|3986.5|3997.7|3985.7|4
1623222210000|2021-06-09 07:03:30|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|0
1623222220000|2021-06-09 07:03:40|3999|3987|3998.7|3986.7|3999|3987|3998.7|3986.7|1
1623222230000|2021-06-09 07:03:50|3998.5|3986.5|3997.7|3985.7|3998.5|3986.5|3997.7|3985.7|2
1623222240000|2021-06-09 07:04:00|3997.5|3985.5|3996.7|3984.7|3997.5|3985.5|3996.7|3984.7|0
1623222250000|2021-06-09 07:04:10|3997.2|3985.2|3997.2|3985.2|3997.2|3985.2|3997.2|3985.2|4
1623222270000|2021-06-09 07:04:30|3997.5|3985.5|3997.2|3985.2|3997.5|3985.5|3997.2|3985.2|0
1623222280000|2021-06-09 07:04:40|3996.7|3984.7|3997.5|3985.5|3997.5|3985.5|3996.7|3984.7|0
1623222290000|2021-06-09 07:04:50|3997.2|3985.2|3998|3986|3998|3986|3997|3985|4
1623222300000|2021-06-09 07:05:00|3998.2|3986.2|4000.5|3988.5|4001.5|3989.5|3998.2|3986.2|0
1623222310000|2021-06-09 07:05:10|3999.5|3987.5|4000|3988|4000|3988|3999.5|3987.5|0
1623222320000|2021-06-09 07:05:20|4000.5|3988.5|3999.5|3987.5|4000.5|3988.5|3999|3987|0
1623222330000|2021-06-09 07:05:30|3999.2|3987.2|4001|3989|4001|3989|3999.2|3987.2|0
1623222340000|2021-06-09 07:05:40|4001.2|3989.2|4002|3990|4002|3990|4001.2|3989.2|0
1623222350000|2021-06-09 07:05:50|4001.7|3989.7|4002|3990|4002|3990|4001.5|3989.5|0
1623222360000|2021-06-09 07:06:00|4001.7|3989.7|4001|3989|4001.7|3989.7|4001|3989|0
1623222370000|2021-06-09 07:06:10|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|0
1623222380000|2021-06-09 07:06:20|4000.7|3988.7|4001|3989|4001|3989|4000.5|3988.5|0
1623222390000|2021-06-09 07:06:30|4000.2|3988.2|3999|3987|4000.2|3988.2|3998.5|3986.5|1
1623222400000|2021-06-09 07:06:40|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|0
1623222410000|2021-06-09 07:06:50|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|0
1623222420000|2021-06-09 07:07:00|3998|3986|3997.2|3985.2|3998|3986|3996.7|3984.7|0
1623222430000|2021-06-09 07:07:10|3997|3985|3995.2|3983.2|3997|3985|3995.2|3983.2|0
1623222440000|2021-06-09 07:07:20|3995.5|3983.5|3996|3984|3996.2|3984.2|3995.2|3983.2|4
1623222450000|2021-06-09 07:07:30|3995.5|3983.5|3996.7|3984.7|3996.7|3984.7|3995|3983|5
1623222460000|2021-06-09 07:07:40|3997.2|3985.2|3996.7|3984.7|3997.2|3985.2|3996.7|3984.7|5
1623222470000|2021-06-09 07:07:50|3996.5|3984.5|3992.5|3980.5|3996.5|3984.5|3991.5|3979.5|8
1623222480000|2021-06-09 07:08:00|3992.2|3980.2|3991.2|3979.2|3992.2|3980.2|3991|3979|5
1623222490000|2021-06-09 07:08:10|3991|3979|3990.5|3978.5|3991.2|3979.2|3990|3978|0
1623222500000|2021-06-09 07:08:20|3990|3978|3989.5|3977.5|3990.5|3978.5|3989|3977|0
1623222510000|2021-06-09 07:08:30|3989.7|3977.7|3990|3978|3990|3978|3989.5|3977.5|0
1623222520000|2021-06-09 07:08:40|3989.7|3977.7|3991|3979|3991|3979|3989.5|3977.5|0
1623222530000|2021-06-09 07:08:50|3991.5|3979.5|3992.5|3980.5|3993.7|3981.7|3991.5|3979.5|0
1623222540000|2021-06-09 07:09:00|3992.7|3980.7|3993.7|3981.7|3993.7|3981.7|3992.7|3980.7|2
1623222550000|2021-06-09 07:09:10|3994.2|3982.2|3994.5|3982.5|3994.5|3982.5|3994.2|3982.2|0
1623222560000|2021-06-09 07:09:20|3994.7|3982.7|3995.7|3983.7|3995.7|3983.7|3994.7|3982.7|0
1623222570000|2021-06-09 07:09:30|3995.5|3983.5|3995.7|3983.7|3995.7|3983.7|3995.2|3983.2|0
1623222580000|2021-06-09 07:09:40|3996.2|3984.2|3996.2|3984.2|3996.2|3984.2|3996.2|3984.2|0
1623222590000|2021-06-09 07:09:50|3996|3984|3997.2|3985.2|3997.2|3985.2|3995.5|3983.5|0
1623222600000|2021-06-09 07:10:00|3996.7|3984.7|3995.7|3983.7|3996.7|3984.7|3995.7|3983.7|0
1623222610000|2021-06-09 07:10:10|3996.2|3984.2|3996.2|3984.2|3996.2|3984.2|3996.2|3984.2|0
1623222620000|2021-06-09 07:10:20|3995.7|3983.7|3994|3982|3995.7|3983.7|3994|3982|0
1623222630000|2021-06-09 07:10:30|3993.7|3981.7|3992.2|3980.2|3993.7|3981.7|3992.2|3980.2|0
1623222640000|2021-06-09 07:10:40|3992.5|3980.5|3991.7|3979.7|3992.7|3980.7|3991.7|3979.7|0
1623222650000|2021-06-09 07:10:50|3991.5|3979.5|3991|3979|3991.5|3979.5|3991|3979|0
1623222660000|2021-06-09 07:11:00|3990.7|3978.7|3991.5|3979.5|3991.5|3979.5|3990.7|3978.7|0
1623222670000|2021-06-09 07:11:10|3990.7|3978.7|3990|3978|3990.7|3978.7|3990|3978|0
1623222680000|2021-06-09 07:11:20|3990.2|3978.2|3990|3978|3990.5|3978.5|3990|3978|0
1623222690000|2021-06-09 07:11:30|3989|3977|3990|3978|3990.2|3978.2|3989|3977|0
1623222700000|2021-06-09 07:11:40|3990.5|3978.5|3991|3979|3991|3979|3990.5|3978.5|2
1623222710000|2021-06-09 07:11:50|3990.5|3978.5|3991.2|3979.2|3991.2|3979.2|3990.5|3978.5|0
1623222720000|2021-06-09 07:12:00|||||||||3
1623222730000|2021-06-09 07:12:10|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|0
1623222740000|2021-06-09 07:12:20|3992|3980|3991.7|3979.7|3992|3980|3991.7|3979.7|4
1623222760000|2021-06-09 07:12:40|3992|3980|3992|3980|3992|3980|3991.7|3979.7|0
1623222770000|2021-06-09 07:12:50|3992.2|3980.2|3992|3980|3992.5|3980.5|3992|3980|0
1623222780000|2021-06-09 07:13:00|3991.2|3979.2|3991.2|3979.2|3991.2|3979.2|3991.2|3979.2|0
1623222790000|2021-06-09 07:13:10|3992|3980|3992|3980|3992|3980|3992|3980|1
1623222800000|2021-06-09 07:13:20|3992.2|3980.2|3991.2|3979.2|3992.2|3980.2|3991.2|3979.2|5
1623222810000|2021-06-09 07:13:30|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|5
1623222830000|2021-06-09 07:13:50|3992.2|3980.2|3993.7|3981.7|3993.7|3981.7|3992.2|3980.2|0
1623222870000|2021-06-09 07:14:30|3992.9|3980.9|3992.7|3980.7|3992.9|3980.9|3992.7|3980.7|1
1623222880000|2021-06-09 07:14:40|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|1
1623222900000|2021-06-09 07:15:00|3991.9|3979.9|3987.7|3975.7|3991.9|3979.9|3987.7|3975.7|12
1623222910000|2021-06-09 07:15:10|3989.2|3977.2|3988.2|3976.2|3989.2|3977.2|3988.2|3976.2|1
1623222920000|2021-06-09 07:15:20|3989.2|3977.2|3989.7|3977.7|3990.2|3978.2|3989.2|3977.2|0
1623222930000|2021-06-09 07:15:30|3990|3978|3990.2|3978.2|3990.2|3978.2|3989.7|3977.7|0
1623222940000|2021-06-09 07:15:40|3990.5|3978.5|3992.7|3980.7|3992.7|3980.7|3990.5|3978.5|0
1623222950000|2021-06-09 07:15:50|3992.5|3980.5|3993.5|3981.5|3993.5|3981.5|3992.5|3980.5|0
1623222960000|2021-06-09 07:16:00|3993.7|3981.7|3993.7|3981.7|3994.5|3982.5|3993.5|3981.5|1
1623223000000|2021-06-09 07:16:40|3994|3982|3993.2|3981.2|3994|3982|3993.2|3981.2|0
1623223010000|2021-06-09 07:16:50|3993.7|3981.7|3994.2|3982.2|3994.2|3982.2|3993.7|3981.7|0
1623223020000|2021-06-09 07:17:00|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|0
1623223030000|2021-06-09 07:17:10|3995.4|3983.4|3999|3987|3999|3987|3995.4|3983.4|0
1623223040000|2021-06-09 07:17:20|3999.5|3987.5|4000.7|3988.7|4000.7|3988.7|3999.5|3987.5|0
1623223050000|2021-06-09 07:17:30|4000.9|3988.9|3999.2|3987.2|4000.9|3988.9|3999.2|3987.2|0
1623223060000|2021-06-09 07:17:40|3998.7|3986.7|3995.2|3983.2|3998.7|3986.7|3995.2|3983.2|0
1623223070000|2021-06-09 07:17:50|3995|3983|3995.2|3983.2|3995.4|3983.4|3994.7|3982.7|0
1623223090000|2021-06-09 07:18:10|3994.7|3982.7|3996.2|3984.2|3996.2|3984.2|3994.7|3982.7|0
1623223100000|2021-06-09 07:18:20|3996.4|3984.4|3998.7|3986.7|3998.7|3986.7|3996.4|3984.4|0
1623223110000|2021-06-09 07:18:30|3998.2|3986.2|3998.2|3986.2|3998.9|3986.9|3998|3986|0
1623223120000|2021-06-09 07:18:40|3997.9|3985.9|3998.2|3986.2|3998.5|3986.5|3997.7|3985.7|0
1623223130000|2021-06-09 07:18:50|3998|3986|3995.2|3983.2|3998|3986|3994.9|3982.9|0
1623223150000|2021-06-09 07:19:10|3995.4|3983.4|3995.2|3983.2|3995.7|3983.7|3995.2|3983.2|0
1623223170000|2021-06-09 07:19:30|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|3992.9|3980.9|0
1623223180000|2021-06-09 07:19:40|3993|3981|3992.2|3980.2|3993|3981|3991.9|3979.9|0
1623223190000|2021-06-09 07:19:50|3992.7|3980.7|3992|3980|3992.7|3980.7|3991.7|3979.7|0
1623223200000|2021-06-09 07:20:00|3991.7|3979.7|3991.4|3979.4|3991.7|3979.7|3990.9|3978.9|0
1623223210000|2021-06-09 07:20:10|3991.9|3979.9|3995.7|3983.7|3995.7|3983.7|3991.9|3979.9|0
1623223220000|2021-06-09 07:20:20|3994.7|3982.7|3995.2|3983.2|3995.2|3983.2|3994.7|3982.7|0
1623223240000|2021-06-09 07:20:40|3993.2|3981.2|3992.7|3980.7|3993.2|3981.2|3992.7|3980.7|0
1623223260000|2021-06-09 07:21:00|3992.9|3980.9|3993.2|3981.2|3993.4|3981.4|3992.9|3980.9|0
1623223270000|2021-06-09 07:21:10|3996.7|3984.7|3995.4|3983.4|3996.7|3984.7|3995.2|3983.2|0
1623223280000|2021-06-09 07:21:20|3995.2|3983.2|3995.7|3983.7|3995.7|3983.7|3995.2|3983.2|0
1623223290000|2021-06-09 07:21:30|3995.4|3983.4|3994.7|3982.7|3995.4|3983.4|3994.7|3982.7|0
1623223310000|2021-06-09 07:21:50|3993.7|3981.7|3991.7|3979.7|3993.7|3981.7|3991.7|3979.7|0
1623223320000|2021-06-09 07:22:00|3992.2|3980.2|3993.4|3981.4|3993.4|3981.4|3992.2|3980.2|0
1623223330000|2021-06-09 07:22:10|3993.9|3981.9|3994.7|3982.7|3994.7|3982.7|3993.9|3981.9|0
1623223340000|2021-06-09 07:22:20|3993.7|3981.7|3993.2|3981.2|3993.7|3981.7|3993.2|3981.2|0
1623223350000|2021-06-09 07:22:30|3993.7|3981.7|3993.7|3981.7|3993.7|3981.7|3993.7|3981.7|0
1623223360000|2021-06-09 07:22:40|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|0
1623223370000|2021-06-09 07:22:50|3994.2|3982.2|3993.7|3981.7|3994.2|3982.2|3993.7|3981.7|0
1623223380000|2021-06-09 07:23:00|3993.4|3981.4|3993.2|3981.2|3993.4|3981.4|3993.2|3981.2|0
1623223390000|2021-06-09 07:23:10|3992.9|3980.9|3992.7|3980.7|3992.9|3980.9|3992.7|3980.7|0
1623223400000|2021-06-09 07:23:20|3992.2|3980.2|3992.7|3980.7|3992.7|3980.7|3992.2|3980.2|0
1623223410000|2021-06-09 07:23:30|3992.4|3980.4|3992.9|3980.9|3993.4|3981.4|3992.4|3980.4|0
1623223420000|2021-06-09 07:23:40|3992.7|3980.7|3992.9|3980.9|3993.4|3981.4|3992.7|3980.7|0
1623223430000|2021-06-09 07:23:50|3993.4|3981.4|3993.4|3981.4|3993.9|3981.9|3993.4|3981.4|0
1623223440000|2021-06-09 07:24:00|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|0
1623223450000|2021-06-09 07:24:10|3993|3981|3993|3981|3993|3981|3993|3981|0
1623223480000|2021-06-09 07:24:40|3992.5|3980.5|3990.7|3978.7|3992.5|3980.5|3990.7|3978.7|1
1623223490000|2021-06-09 07:24:50|3990.4|3978.4|3990.2|3978.2|3990.7|3978.7|3989.9|3977.9|4
1623223500000|2021-06-09 07:25:00|3989.9|3977.9|3989.7|3977.7|3989.9|3977.9|3989.4|3977.4|2
1623223520000|2021-06-09 07:25:20|3989.9|3977.9|3989.7|3977.7|3989.9|3977.9|3989.2|3977.2|0
1623223530000|2021-06-09 07:25:30|3989.9|3977.9|3989.9|3977.9|3990.2|3978.2|3989.9|3977.9|0
1623223540000|2021-06-09 07:25:40|3990.2|3978.2|3991.7|3979.7|3992.2|3980.2|3990.2|3978.2|1
1623223550000|2021-06-09 07:25:50|3991.9|3979.9|3991.7|3979.7|3992.2|3980.2|3991.7|3979.7|0
1623223570000|2021-06-09 07:26:10|3991.9|3979.9|3992.2|3980.2|3992.2|3980.2|3991.9|3979.9|0
1623223580000|2021-06-09 07:26:20|3992.7|3980.7|3995.7|3983.7|3995.7|3983.7|3992.2|3980.2|0
1623223590000|2021-06-09 07:26:30|3995.4|3983.4|3996.7|3984.7|3996.7|3984.7|3994.9|3982.9|0
1623223600000|2021-06-09 07:26:40|3996.4|3984.4|3996.7|3984.7|3996.7|3984.7|3995.9|3983.9|0
1623223610000|2021-06-09 07:26:50|3996.4|3984.4|3997.9|3985.9|3997.9|3985.9|3996.2|3984.2|0
1623223620000|2021-06-09 07:27:00|3998.2|3986.2|3997.9|3985.9|3998.2|3986.2|3997.9|3985.9|0
1623223630000|2021-06-09 07:27:10|3997.7|3985.7|3997.2|3985.2|3997.7|3985.7|3997.2|3985.2|0
1623223640000|2021-06-09 07:27:20|3996.9|3984.9|3995.2|3983.2|3996.9|3984.9|3995.2|3983.2|0
1623223650000|2021-06-09 07:27:30|3995.4|3983.4|3996.2|3984.2|3996.2|3984.2|3995.4|3983.4|0
1623223660000|2021-06-09 07:27:40|3995.2|3983.2|3995.2|3983.2|3995.2|3983.2|3995.2|3983.2|0
1623223670000|2021-06-09 07:27:50|3994.9|3982.9|3994.7|3982.7|3994.9|3982.9|3994.7|3982.7|0
1623223680000|2021-06-09 07:28:00|3994.4|3982.4|3993.7|3981.7|3994.4|3982.4|3993.7|3981.7|0
1623223690000|2021-06-09 07:28:10|3993.9|3981.9|3995.7|3983.7|3995.7|3983.7|3993.7|3981.7|0
1623223710000|2021-06-09 07:28:30|3996.7|3984.7|3997.7|3985.7|3997.7|3985.7|3996.7|3984.7|0
1623223730000|2021-06-09 07:28:50|3997.2|3985.2|3996.7|3984.7|3997.2|3985.2|3996.7|3984.7|0
1623223740000|2021-06-09 07:29:00|3996.9|3984.9|3997.2|3985.2|3997.2|3985.2|3996.7|3984.7|0
1623223750000|2021-06-09 07:29:10|3996.7|3984.7|3996.2|3984.2|3996.7|3984.7|3996.2|3984.2|0
1623223780000|2021-06-09 07:29:40|3996.4|3984.4|3998.7|3986.7|3998.7|3986.7|3996.4|3984.4|0
1623223790000|2021-06-09 07:29:50|3998.9|3986.9|3999.4|3987.4|3999.4|3987.4|3998.9|3986.9|0
1623223800000|2021-06-09 07:30:00|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|0
1623223810000|2021-06-09 07:30:10|3998.2|3986.2|3995.4|3983.4|3998.2|3986.2|3995.4|3983.4|0
1623223820000|2021-06-09 07:30:20|3994.7|3982.7|3994.4|3982.4|3994.7|3982.7|3993.7|3981.7|0
1623223830000|2021-06-09 07:30:30|3994.2|3982.2|3992.7|3980.7|3994.2|3982.2|3992.7|3980.7|0
1623223840000|2021-06-09 07:30:40|3993.2|3981.2|3991.7|3979.7|3993.4|3981.4|3991.7|3979.7|0
1623223850000|2021-06-09 07:30:50|3992.2|3980.2|3994.4|3982.4|3994.4|3982.4|3992.2|3980.2|0
1623223860000|2021-06-09 07:31:00|3993.9|3981.9|3994.7|3982.7|3994.7|3982.7|3993.9|3981.9|0
1623223870000|2021-06-09 07:31:10|3994.4|3982.4|3994.2|3982.2|3994.4|3982.4|3994.2|3982.2|0
1623223890000|2021-06-09 07:31:30|3993.9|3981.9|3993.7|3981.7|3993.9|3981.9|3993.7|3981.7|0
1623223900000|2021-06-09 07:31:40|3993.4|3981.4|3993.7|3981.7|3993.7|3981.7|3993.2|3981.2|0
1623223910000|2021-06-09 07:31:50|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|3993.2|3981.2|0
1623223920000|2021-06-09 07:32:00|3993.7|3981.7|3993.7|3981.7|3993.7|3981.7|3993.7|3981.7|0
1623223950000|2021-06-09 07:32:30|3992.7|3980.7|3991.2|3979.2|3993.2|3981.2|3991.2|3979.2|0
1623223960000|2021-06-09 07:32:40|3991.4|3979.4|3985.7|3973.7|3991.4|3979.4|3985.7|3973.7|14
1623223970000|2021-06-09 07:32:50|3985.4|3973.4|3979.9|3967.9|3985.4|3973.4|3979.9|3967.9|13
1623223980000|2021-06-09 07:33:00|3979.7|3967.7|3979.2|3967.2|3980.4|3968.4|3978.2|3966.2|0
1623223990000|2021-06-09 07:33:10|3978.9|3966.9|3979.2|3967.2|3979.2|3967.2|3978.7|3966.7|0
1623224000000|2021-06-09 07:33:20|3978.9|3966.9|3977.9|3965.9|3978.9|3966.9|3977.9|3965.9|0
1623224010000|2021-06-09 07:33:30|3977.2|3965.2|3977.9|3965.9|3977.9|3965.9|3977.2|3965.2|0
1623224030000|2021-06-09 07:33:50|3973.9|3961.9|3974.4|3962.4|3974.7|3962.7|3973.7|3961.7|0
1623224040000|2021-06-09 07:34:00|3974.7|3962.7|3973.9|3961.9|3974.9|3962.9|3973.9|3961.9|0
1623224050000|2021-06-09 07:34:10|3974.2|3962.2|3975.4|3963.4|3975.4|3963.4|3974.2|3962.2|0
1623224060000|2021-06-09 07:34:20|3975.9|3963.9|3975.9|3963.9|3976.9|3964.9|3974.9|3962.9|0
1623224070000|2021-06-09 07:34:30|3976.4|3964.4|3974.9|3962.9|3976.4|3964.4|3974.9|3962.9|0
1623224080000|2021-06-09 07:34:40|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|0
1623224100000|2021-06-09 07:35:00|3974.9|3962.9|3974.9|3962.9|3975.2|3963.2|3974.9|3962.9|0
1623224110000|2021-06-09 07:35:10|3975.2|3963.2|3974.7|3962.7|3975.2|3963.2|3974.7|3962.7|3
1623224120000|2021-06-09 07:35:20|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|0
1623224130000|2021-06-09 07:35:30|3974.2|3962.2|3974.2|3962.2|3974.2|3962.2|3974.2|3962.2|1
1623224140000|2021-06-09 07:35:40|||||||||1
1623224150000|2021-06-09 07:35:50|3974.7|3962.7|3976.2|3964.2|3976.2|3964.2|3974.7|3962.7|1
1623224160000|2021-06-09 07:36:00|3975.9|3963.9|3975.9|3963.9|3975.9|3963.9|3975.9|3963.9|0
1623224170000|2021-06-09 07:36:10|3976.2|3964.2|3975.9|3963.9|3976.2|3964.2|3975.9|3963.9|0
1623224190000|2021-06-09 07:36:30|3976.2|3964.2|3974.7|3962.7|3976.2|3964.2|3974.7|3962.7|1
1623224210000|2021-06-09 07:36:50|3975.2|3963.2|3976.7|3964.7|3976.7|3964.7|3974.9|3962.9|0
1623224220000|2021-06-09 07:37:00|3976.9|3964.9|3977.4|3965.4|3978.4|3966.4|3976.9|3964.9|0
1623224230000|2021-06-09 07:37:10|3977.9|3965.9|3977.2|3965.2|3977.9|3965.9|3977.2|3965.2|0
1623224240000|2021-06-09 07:37:20|3976.7|3964.7|3974.7|3962.7|3976.7|3964.7|3974.7|3962.7|0
1623224260000|2021-06-09 07:37:40|3974.9|3962.9|3976.4|3964.4|3977.4|3965.4|3974.9|3962.9|1
1623224270000|2021-06-09 07:37:50|3976.2|3964.2|3977.2|3965.2|3977.2|3965.2|3976.2|3964.2|0
1623224280000|2021-06-09 07:38:00|3977.4|3965.4|3977.2|3965.2|3977.4|3965.4|3976.2|3964.2|3
1623224290000|2021-06-09 07:38:10|3977.7|3965.7|3979.9|3967.9|3980.2|3968.2|3977.7|3965.7|2
1623224300000|2021-06-09 07:38:20|3979.7|3967.7|3980.2|3968.2|3980.2|3968.2|3979.7|3967.7|2
1623224310000|2021-06-09 07:38:30|3980.4|3968.4|3979.4|3967.4|3982.7|3970.7|3979.4|3967.4|7
1623224320000|2021-06-09 07:38:40|3976.4|3964.4|3977.4|3965.4|3978.2|3966.2|3975.9|3963.9|0
1623224330000|2021-06-09 07:38:50|3976.7|3964.7|3976.4|3964.4|3977.4|3965.4|3976.4|3964.4|0
1623224340000|2021-06-09 07:39:00|3976.9|3964.9|3975.7|3963.7|3976.9|3964.9|3975.7|3963.7|0
1623224350000|2021-06-09 07:39:10|3975.4|3963.4|3970.1|3958.1|3975.4|3963.4|3970.1|3958.1|18
1623224360000|2021-06-09 07:39:20|3970.4|3958.4|3971.2|3959.2|3971.2|3959.2|3970.4|3958.4|1
1623224370000|2021-06-09 07:39:30|3971.7|3959.7|3970.4|3958.4|3971.7|3959.7|3969.9|3957.9|0
1623224380000|2021-06-09 07:39:40|3970.6|3958.6|3970.4|3958.4|3971.2|3959.2|3970.4|3958.4|0
1623224390000|2021-06-09 07:39:50|3970.1|3958.1|3969.6|3957.6|3970.1|3958.1|3969.6|3957.6|13
1623224400000|2021-06-09 07:40:00|3970.2|3958.2|3969.6|3957.6|3970.2|3958.2|3969.6|3957.6|17
1623224410000|2021-06-09 07:40:10|3970.2|3958.2|3970.1|3958.1|3970.4|3958.4|3970.1|3958.1|2
1623224420000|2021-06-09 07:40:20|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|1
1623224440000|2021-06-09 07:40:40|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|0
1623224450000|2021-06-09 07:40:50|3970.9|3958.9|3970.6|3958.6|3970.9|3958.9|3970.6|3958.6|1
1623224460000|2021-06-09 07:41:00|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|0
1623224470000|2021-06-09 07:41:10|||||||||21
1623224480000|2021-06-09 07:41:20|3970.6|3958.6|3970.1|3958.1|3970.6|3958.6|3970.1|3958.1|31
1623224490000|2021-06-09 07:41:30|3970.4|3958.4|3970.4|3958.4|3970.9|3958.9|3970.4|3958.4|0
1623224500000|2021-06-09 07:41:40|3970.6|3958.6|3971.1|3959.1|3971.1|3959.1|3970.6|3958.6|0
1623224510000|2021-06-09 07:41:50|3970.9|3958.9|3972.1|3960.1|3972.1|3960.1|3970.9|3958.9|0
1623224520000|2021-06-09 07:42:00|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|0
1623224540000|2021-06-09 07:42:20|3970.1|3958.1|3970.1|3958.1|3970.4|3958.4|3970.1|3958.1|0
1623224550000|2021-06-09 07:42:30|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|0
1623224560000|2021-06-09 07:42:40|||||||||10
1623224570000|2021-06-09 07:42:50|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|0
1623224580000|2021-06-09 07:43:00|3971.1|3959.1|3971.4|3959.4|3971.4|3959.4|3971.1|3959.1|0
1623224590000|2021-06-09 07:43:10|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|1
1623224600000|2021-06-09 07:43:20|||||||||2
1623224610000|2021-06-09 07:43:30|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3971.9|3959.9|0
1623224620000|2021-06-09 07:43:40|3971.9|3959.9|3972.9|3960.9|3972.9|3960.9|3971.9|3959.9|0
1623224630000|2021-06-09 07:43:50|3972.4|3960.4|3972.4|3960.4|3972.4|3960.4|3972.4|3960.4|0
1623224640000|2021-06-09 07:44:00|3975.6|3959.6|3974.9|3962.9|3975.6|3963.1|3974.9|3959.6|6
1623224650000|2021-06-09 07:44:10|3974.4|3962.4|3974.1|3962.1|3974.4|3962.4|3973.9|3961.9|2
1623224660000|2021-06-09 07:44:20|3973.9|3961.9|3971.1|3959.1|3973.9|3961.9|3970.9|3958.9|3
1623224700000|2021-06-09 07:45:00|3971.6|3959.6|3973.1|3961.1|3974.9|3961.1|3971.6|3958.6|0
1623224710000|2021-06-09 07:45:10|3972.9|3960.9|3973.1|3961.1|3973.1|3961.1|3972.6|3960.6|0
1623224730000|2021-06-09 07:45:30|3972.9|3960.9|3972.4|3960.4|3972.9|3960.9|3972.1|3960.1|0
1623224740000|2021-06-09 07:45:40|3972.6|3960.6|3972.6|3960.6|3972.6|3960.6|3972.6|3960.6|0
1623224770000|2021-06-09 07:46:10|3972.1|3960.1|3972.6|3960.6|3974.1|3962.1|3972.1|3960.1|8
1623224780000|2021-06-09 07:46:20|3972.4|3960.4|3972.6|3960.6|3972.6|3960.6|3972.4|3960.4|8
1623224790000|2021-06-09 07:46:30|3972.1|3960.1|3972.4|3960.4|3972.4|3960.4|3972.1|3960.1|0
1623224800000|2021-06-09 07:46:40|3972.9|3960.9|3972.4|3960.4|3972.9|3960.9|3972.4|3960.4|0
1623224810000|2021-06-09 07:46:50|3972.1|3960.1|3971.9|3959.9|3972.4|3960.4|3971.9|3959.9|2
1623224820000|2021-06-09 07:47:00|3972.4|3960.4|3972.6|3960.6|3972.9|3960.9|3972.4|3960.4|0
1623224830000|2021-06-09 07:47:10|3972.1|3960.1|3971.9|3959.9|3972.4|3960.4|3971.9|3959.9|0
1623224840000|2021-06-09 07:47:20|3972.4|3960.4|3971.4|3959.4|3972.4|3960.4|3971.4|3959.4|0
1623224850000|2021-06-09 07:47:30|3972.4|3960.4|3971.9|3959.9|3972.8|3960.8|3971.9|3959.9|0
1623224920000|2021-06-09 07:48:40|3972.1|3960.1|3972.9|3960.9|3972.9|3960.9|3972.1|3960.1|0
1623224930000|2021-06-09 07:48:50|3973.1|3961.1|3973.9|3961.9|3973.9|3961.9|3972.9|3960.9|0
1623224940000|2021-06-09 07:49:00|3974.4|3962.4|3975.9|3963.9|3975.9|3963.9|3974.4|3962.4|0
1623224950000|2021-06-09 07:49:10|3976.1|3964.1|3978.6|3966.6|3979.1|3967.1|3976.1|3964.1|0
1623224960000|2021-06-09 07:49:20|3978.8|3966.8|3981.6|3969.6|3981.6|3969.6|3978.8|3966.8|0
1623224970000|2021-06-09 07:49:30|3981.4|3969.4|3981.4|3969.4|3981.6|3969.6|3980.4|3968.4|0
1623224980000|2021-06-09 07:49:40|3980.9|3968.9|3977.1|3965.1|3980.9|3968.9|3977.1|3965.1|0
1623224990000|2021-06-09 07:49:50|3977.4|3965.4|3977.4|3965.4|3978.4|3966.4|3977.4|3965.4|0
1623225000000|2021-06-09 07:50:00|3976.9|3964.9|3976.9|3964.9|3977.6|3965.6|3976.4|3964.4|0
1623225010000|2021-06-09 07:50:10|3977.1|3965.1|3976.6|3964.6|3977.1|3965.1|3976.4|3964.4|0
1623225020000|2021-06-09 07:50:20|3975.8|3963.8|3975.6|3963.6|3976.1|3964.1|3975.6|3963.6|0
1623225030000|2021-06-09 07:50:30|3975.1|3963.1|3975.6|3963.6|3975.6|3963.6|3974.6|3962.6|0
1623225040000|2021-06-09 07:50:40|3975.9|3963.9|3976.4|3964.4|3976.4|3964.4|3975.9|3963.9|0
1623225050000|2021-06-09 07:50:50|3976.6|3964.6|3977.4|3965.4|3977.4|3965.4|3976.6|3964.6|0
1623225060000|2021-06-09 07:51:00|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|0
1623225070000|2021-06-09 07:51:10|3976.9|3964.9|3976.6|3964.6|3976.9|3964.9|3976.6|3964.6|0
1623225080000|2021-06-09 07:51:20|3977.1|3965.1|3977.4|3965.4|3977.4|3965.4|3977.1|3965.1|0
1623225090000|2021-06-09 07:51:30|3977.9|3965.9|3979.4|3967.4|3979.4|3967.4|3977.9|3965.9|0
1623225100000|2021-06-09 07:51:40|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|0
1623225110000|2021-06-09 07:51:50|3978.4|3966.4|3978.9|3966.9|3978.9|3966.9|3978.4|3966.4|0
1623225120000|2021-06-09 07:52:00|3978.8|3966.8|3979.1|3967.1|3979.1|3967.1|3978.8|3966.8|0
1623225130000|2021-06-09 07:52:10|3979.3|3967.3|3979.1|3967.1|3979.3|3967.3|3979.1|3967.1|0
1623225140000|2021-06-09 07:52:20|3979.3|3967.3|3978.8|3966.8|3980.3|3968.3|3978.6|3966.6|0
1623225150000|2021-06-09 07:52:30|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3978.6|3966.6|0
1623225160000|2021-06-09 07:52:40|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|1
1623225170000|2021-06-09 07:52:50|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|3979.1|3967.1|0
1623225180000|2021-06-09 07:53:00|3979.1|3967.1|3977.1|3965.1|3979.1|3967.1|3976.6|3964.6|7
1623225190000|2021-06-09 07:53:10|3976.8|3964.8|3976.6|3964.6|3976.8|3964.8|3976.6|3964.6|0
1623225200000|2021-06-09 07:53:20|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.6|3964.6|0
1623225210000|2021-06-09 07:53:30|3976.6|3964.6|3977.6|3965.6|3977.8|3965.8|3976.6|3964.6|0
1623225240000|2021-06-09 07:54:00|3977.3|3965.3|3977.1|3965.1|3977.3|3965.3|3977.1|3965.1|3
1623225250000|2021-06-09 07:54:10|3976.6|3964.6|3978.1|3966.1|3978.1|3966.1|3976.6|3964.6|0
1623225260000|2021-06-09 07:54:20|3977.8|3965.8|3977.3|3965.3|3978.1|3966.1|3977.3|3965.3|0
1623225270000|2021-06-09 07:54:30|3977.6|3965.6|3979.1|3967.1|3979.1|3967.1|3977.6|3965.6|0
1623225280000|2021-06-09 07:54:40|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|0
1623225290000|2021-06-09 07:54:50|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1623225300000|2021-06-09 07:55:00|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|0
1623225310000|2021-06-09 07:55:10|3978.1|3966.1|3977.6|3965.6|3978.1|3966.1|3977.6|3965.6|1
1623225320000|2021-06-09 07:55:20|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1623225330000|2021-06-09 07:55:30|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|0
1623225350000|2021-06-09 07:55:50|3978.1|3966.1|3977.8|3965.8|3978.1|3966.1|3977.8|3965.8|0
1623225360000|2021-06-09 07:56:00|3978.6|3966.6|3979.1|3967.1|3979.1|3967.1|3978.6|3966.6|0
1623225380000|2021-06-09 07:56:20|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|0
1623225390000|2021-06-09 07:56:30|3977.1|3965.1|3975.6|3963.6|3977.1|3965.1|3975.6|3963.6|9
1623225410000|2021-06-09 07:56:50|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|0
1623225420000|2021-06-09 07:57:00|3976.1|3964.1|3975.6|3963.6|3976.1|3964.1|3975.6|3963.6|1
1623225430000|2021-06-09 07:57:10|3975.5|3963.5|3973.5|3961.5|3975.5|3963.5|3973.5|3961.5|17
1623225440000|2021-06-09 07:57:20|3973.8|3961.8|3972.5|3960.5|3973.8|3961.8|3972.5|3960.5|6
1623225450000|2021-06-09 07:57:30|3972|3960|3971.6|3959.6|3972|3960|3971.6|3959.6|4
1623225460000|2021-06-09 07:57:40|3971.3|3959.3|3969.6|3957.6|3971.3|3959.3|3969.6|3957.6|0
1623225470000|2021-06-09 07:57:50|3969.3|3957.3|3967.5|3955.5|3969.3|3957.3|3967.5|3955.5|1
1623225480000|2021-06-09 07:58:00|3967.8|3955.8|3968|3956|3968|3956|3967|3955|0
1623225490000|2021-06-09 07:58:10|3967.8|3955.8|3967.8|3955.8|3968|3956|3967.3|3955.3|0
1623225500000|2021-06-09 07:58:20|3968|3956|3968|3956|3968|3956|3967.3|3955.3|0
1623225510000|2021-06-09 07:58:30|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|0
1623225520000|2021-06-09 07:58:40|3968|3956|3967.8|3955.8|3968|3956|3967.8|3955.8|0
1623225530000|2021-06-09 07:58:50|3968|3956|3967.8|3955.8|3968|3956|3967.8|3955.8|0
1623225540000|2021-06-09 07:59:00|3967.5|3955.5|3967.8|3955.8|3967.8|3955.8|3967.3|3955.3|0
1623225550000|2021-06-09 07:59:10|3968|3956|3968|3956|3968|3956|3968|3956|0
1623225560000|2021-06-09 07:59:20|3967|3955|3966.8|3954.8|3967|3955|3966.8|3954.8|0
1623225570000|2021-06-09 07:59:30|3967|3955|3967.3|3955.3|3967.3|3955.3|3967|3955|0
1623225580000|2021-06-09 07:59:40|3967|3955|3967|3955|3967|3955|3967|3955|2
1623225590000|2021-06-09 07:59:50|3966.5|3954.5|3967|3955|3967|3955|3966.5|3954.5|0
1623225600000|2021-06-09 08:00:00|3967.3|3955.3|3966.5|3954.5|3967.3|3955.3|3966.5|3954.5|6
1623225610000|2021-06-09 08:00:10|3966.3|3954.3|3966|3954|3966.3|3954.3|3966|3954|11
1623225620000|2021-06-09 08:00:20|3966.5|3954.5|3966|3954|3966.5|3954.5|3966|3954|3
1623225640000|2021-06-09 08:00:40|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|0
1623225660000|2021-06-09 08:01:00|3966|3954|3966.5|3954.5|3966.5|3954.5|3966|3954|1
1623225670000|2021-06-09 08:01:10|3966.3|3954.3|3966|3954|3966.3|3954.3|3966|3954|0
1623225690000|2021-06-09 08:01:30|3966.5|3954.5|3966.8|3954.8|3966.8|3954.8|3966.5|3954.5|0
1623225700000|2021-06-09 08:01:40|3966|3954|3966|3954|3966|3954|3966|3954|0
1623225720000|2021-06-09 08:02:00|3966.5|3954.5|3966.8|3954.8|3966.8|3954.8|3966.5|3954.5|0
1623225730000|2021-06-09 08:02:10|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|0
1623225740000|2021-06-09 08:02:20|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|0
1623225780000|2021-06-09 08:03:00|3967|3955|3968.8|3956.8|3968.8|3956.8|3966.8|3954.8|0
1623225790000|2021-06-09 08:03:10|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|3968.5|3956.5|0
1623225800000|2021-06-09 08:03:20|3969.5|3957.5|3970.5|3958.5|3970.8|3958.8|3969.5|3957.5|0
1623225810000|2021-06-09 08:03:30|3971.3|3959.3|3973|3961|3973|3961|3970|3958|1
1623225820000|2021-06-09 08:03:40|3973.5|3961.5|3972.5|3960.5|3973.8|3961.8|3972.3|3960.3|0
1623225830000|2021-06-09 08:03:50|3972.8|3960.8|3972.5|3960.5|3973|3961|3971.8|3959.8|0
1623225840000|2021-06-09 08:04:00|3972.3|3960.3|3973.5|3961.5|3973.5|3961.5|3972.3|3960.3|0
1623225850000|2021-06-09 08:04:10|3973.8|3961.8|3973.5|3961.5|3974.8|3962.8|3973.5|3961.5|0
1623225860000|2021-06-09 08:04:20|3974.3|3962.3|3974.8|3962.8|3974.8|3962.8|3974.3|3962.3|0
1623225870000|2021-06-09 08:04:30|3976|3964|3973.8|3961.8|3976|3964|3973|3961|0
1623225880000|2021-06-09 08:04:40|3974|3962|3974.3|3962.3|3974.3|3962.3|3974|3962|0
1623225890000|2021-06-09 08:04:50|3976.5|3964.5|3977.2|3965.2|3977.2|3965.2|3975.3|3963.3|0
1623225900000|2021-06-09 08:05:00|3979|3967|3979|3967|3979|3967|3977.5|3965.5|0
1623225910000|2021-06-09 08:05:10|3979.3|3967.3|3979|3967|3980.3|3968.3|3977.3|3965.3|0
1623225920000|2021-06-09 08:05:20|3978.8|3966.8|3977.5|3965.5|3978.8|3966.8|3977.5|3965.5|0
1623225930000|2021-06-09 08:05:30|3977.3|3965.3|3977.8|3965.8|3977.8|3965.8|3977.3|3965.3|0
1623225940000|2021-06-09 08:05:40|3977.3|3965.3|3979.3|3967.3|3979.3|3967.3|3977.3|3965.3|0
1623225950000|2021-06-09 08:05:50|3980|3968|3981.5|3969.5|3981.5|3969.5|3980|3968|0
1623225960000|2021-06-09 08:06:00|3981|3969|3979.8|3967.8|3981.8|3969.8|3978.3|3966.3|0
1623225970000|2021-06-09 08:06:10|3979.5|3967.5|3983|3971|3983|3971|3978.3|3966.3|0
1623225980000|2021-06-09 08:06:20|3982.5|3970.5|3984|3972|3984|3972|3982.5|3970.5|0
1623225990000|2021-06-09 08:06:30|3986|3974|3986|3974|3986.5|3974.5|3985.3|3973.3|0
1623226000000|2021-06-09 08:06:40|3985.5|3973.5|3986.5|3974.5|3986.5|3974.5|3985.5|3973.5|0
1623226010000|2021-06-09 08:06:50|3986.3|3974.3|3985.8|3973.8|3986.3|3974.3|3985.3|3973.3|0
1623226020000|2021-06-09 08:07:00|3985.3|3973.3|3985.5|3973.5|3985.5|3973.5|3984.8|3972.8|0
1623226030000|2021-06-09 08:07:10|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|0
1623226040000|2021-06-09 08:07:20|3986|3974|3985.3|3973.3|3986|3974|3985.3|3973.3|0
1623226050000|2021-06-09 08:07:30|3985.5|3973.5|3989.5|3977.5|3989.5|3977.5|3985.5|3973.5|0
1623226060000|2021-06-09 08:07:40|3990|3978|3991|3979|3991|3979|3989.5|3977.5|0
1623226070000|2021-06-09 08:07:50|3990.3|3978.3|3991.5|3979.5|3992.5|3980.5|3990.3|3978.3|1
1623226080000|2021-06-09 08:08:00|3992|3980|3989|3977|3992.3|3980.3|3988.5|3976.5|0
1623226090000|2021-06-09 08:08:10|3989.3|3977.3|3990.5|3978.5|3990.5|3978.5|3988|3976|0
1623226100000|2021-06-09 08:08:20|3991|3979|3991.8|3979.8|3992.3|3980.3|3990.5|3978.5|0
1623226110000|2021-06-09 08:08:30|3991.5|3979.5|3992.8|3980.8|3992.8|3980.8|3991.5|3979.5|0
1623226120000|2021-06-09 08:08:40|3993|3981|3992.8|3980.8|3993.5|3981.5|3992.8|3980.8|0
1623226130000|2021-06-09 08:08:50|3992.3|3980.3|3992.8|3980.8|3992.8|3980.8|3992.3|3980.3|0
1623226140000|2021-06-09 08:09:00|3993|3981|3993|3981|3993|3981|3993|3981|0
1623226150000|2021-06-09 08:09:10|3992.8|3980.8|3991.8|3979.8|3992.8|3980.8|3991.8|3979.8|0
1623226170000|2021-06-09 08:09:30|3992.3|3980.3|3994.3|3982.3|3994.3|3982.3|3992.3|3980.3|0
1623226180000|2021-06-09 08:09:40|3994.8|3982.8|3995|3983|3995|3983|3994.3|3982.3|0
1623226190000|2021-06-09 08:09:50|3995.3|3983.3|3996.5|3984.5|3996.5|3984.5|3995|3983|3
1623226200000|2021-06-09 08:10:00|3996|3984|3999.3|3987.3|3999.3|3987.3|3996|3984|8
1623226210000|2021-06-09 08:10:10|3998.3|3986.3|3997.3|3985.3|3999.3|3987.3|3997.3|3985.3|0
1623226220000|2021-06-09 08:10:20|3997.8|3985.8|3996.3|3984.3|3998.8|3986.8|3996.3|3984.3|0
1623226230000|2021-06-09 08:10:30|3996|3984|3995.5|3983.5|3997.5|3985.5|3995.3|3983.3|0
1623226240000|2021-06-09 08:10:40|3995.3|3983.3|3992.5|3980.5|3995.3|3983.3|3992.5|3980.5|0
1623226250000|2021-06-09 08:10:50|3993|3981|3993.5|3981.5|3993.5|3981.5|3993|3981|0
1623226260000|2021-06-09 08:11:00|3993.3|3981.3|3990.5|3978.5|3993.3|3981.3|3989|3977|0
1623226270000|2021-06-09 08:11:10|3990|3978|3989.5|3977.5|3990.3|3978.3|3989.5|3977.5|0
1623226280000|2021-06-09 08:11:20|3990|3978|3989.5|3977.5|3990|3978|3988|3976|0
1623226290000|2021-06-09 08:11:30|3989.3|3977.3|3989|3977|3989.3|3977.3|3988|3976|0
1623226300000|2021-06-09 08:11:40|3988.8|3976.8|3988.5|3976.5|3989.5|3977.5|3988.5|3976.5|0
1623226310000|2021-06-09 08:11:50|3988|3976|3990.5|3978.5|3990.5|3978.5|3988|3976|0
1623226330000|2021-06-09 08:12:10|3990.8|3978.8|3990.5|3978.5|3990.8|3978.8|3989.5|3977.5|0
1623226340000|2021-06-09 08:12:20|3990.3|3978.3|3991.5|3979.5|3991.5|3979.5|3990|3978|0
1623226350000|2021-06-09 08:12:30|3991.8|3979.8|3991.3|3979.3|3991.8|3979.8|3991.3|3979.3|0
1623226360000|2021-06-09 08:12:40|3991.8|3979.8|3992.8|3980.8|3992.8|3980.8|3991.5|3979.5|0
1623226370000|2021-06-09 08:12:50|3992|3980|3992.5|3980.5|3992.5|3980.5|3992|3980|2
1623226380000|2021-06-09 08:13:00|3992|3980|3991|3979|3992|3980|3991|3979|0
1623226400000|2021-06-09 08:13:20|3990.8|3978.8|3990.8|3978.8|3990.8|3978.8|3990.8|3978.8|0
1623226410000|2021-06-09 08:13:30|3991|3979|3990.8|3978.8|3991|3979|3990.8|3978.8|0
1623226420000|2021-06-09 08:13:40|3990.5|3978.5|3988.5|3976.5|3991.5|3978.5|3988.5|3975.5|0
1623226430000|2021-06-09 08:13:50|3988.3|3976.3|3988.3|3976.3|3988.5|3976.5|3988.3|3976.3|0
1623226440000|2021-06-09 08:14:00|3989|3977|3989.5|3977.5|3989.5|3977.5|3989|3977|0
1623226450000|2021-06-09 08:14:10|3989|3977|3988.5|3976.5|3989|3977|3988.5|3976.5|0
1623226460000|2021-06-09 08:14:20|3989|3977|3988.8|3976.8|3989|3977|3988.8|3976.8|0
1623226470000|2021-06-09 08:14:30|3989|3977|3988.3|3976.3|3989|3977|3988.3|3976.3|0
1623226480000|2021-06-09 08:14:40|3988|3976|3986.3|3974.3|3988|3976|3986.3|3974.3|0
1623226490000|2021-06-09 08:14:50|3985.3|3973.3|3984.8|3972.8|3985.3|3973.3|3984.3|3972.3|0
1623226500000|2021-06-09 08:15:00|3984.3|3972.3|3984.5|3972.5|3985.8|3973.8|3984.3|3972.3|0
1623226510000|2021-06-09 08:15:10|3985|3973|3985.5|3973.5|3986|3974|3984.8|3972.8|0
1623226520000|2021-06-09 08:15:20|3986.8|3974.8|3987.5|3975.5|3987.8|3975.8|3985.5|3973.5|0
1623226530000|2021-06-09 08:15:30|3989|3977|3989|3977|3989|3977|3989|3977|0
1623226540000|2021-06-09 08:15:40|3989.3|3977.3|3989.5|3977.5|3989.5|3977.5|3989.3|3977.3|0
1623226550000|2021-06-09 08:15:50|3989.3|3977.3|3990.3|3978.3|3990.3|3978.3|3989|3977|0
1623226560000|2021-06-09 08:16:00|3990.7|3978.7|3991.8|3979.8|3992.3|3980.3|3990.7|3978.7|0
1623226570000|2021-06-09 08:16:10|3992.3|3980.3|3992.5|3980.5|3992.5|3980.5|3990.8|3978.8|0
1623226580000|2021-06-09 08:16:20|3993|3981|3994.8|3982.8|3995.8|3983.8|3993|3981|0
1623226590000|2021-06-09 08:16:30|3995.3|3983.3|3995.8|3983.8|3996.3|3984.3|3994.8|3982.8|0
1623226600000|2021-06-09 08:16:40|3996.5|3984.5|4001.5|3989.5|4001.5|3989.5|3996.3|3984.3|0
1623226610000|2021-06-09 08:16:50|4001.3|3989.3|3993.8|3981.8|4001.3|3989.3|3993.8|3981.8|0
1623226620000|2021-06-09 08:17:00|3993.5|3981.5|3993.8|3981.8|3994.5|3982.5|3990.8|3978.8|0
1623226630000|2021-06-09 08:17:10|3993.5|3981.5|3994.3|3982.3|3994.3|3982.3|3992.3|3980.3|0
1623226640000|2021-06-09 08:17:20|3994.7|3982.7|3994.5|3982.5|3994.8|3982.8|3994.3|3982.3|0
1623226650000|2021-06-09 08:17:30|3994.8|3982.8|3993.8|3981.8|3994.8|3982.8|3992.8|3980.8|0
1623226660000|2021-06-09 08:17:40|3994|3982|3997.2|3985.2|3997.2|3985.2|3994|3982|0
1623226670000|2021-06-09 08:17:50|3997.3|3985.3|3994.5|3982.5|3997.3|3985.3|3994.5|3982.5|2
1623226700000|2021-06-09 08:18:20|3994.8|3982.8|3995|3983|3995|3983|3994.5|3982.5|0
1623226710000|2021-06-09 08:18:30|3994.8|3982.8|3992.5|3980.5|3994.8|3982.8|3992.5|3980.5|3
1623226720000|2021-06-09 08:18:40|3992|3980|3989|3977|3992|3980|3989|3977|0
1623226730000|2021-06-09 08:18:50|3988.8|3976.8|3991.3|3979.3|3991.3|3979.3|3988.8|3976.8|0
1623226740000|2021-06-09 08:19:00|3990.8|3978.8|3990.3|3978.3|3990.8|3978.8|3990.3|3978.3|0
1623226750000|2021-06-09 08:19:10|3990.5|3978.5|3990.8|3978.8|3990.8|3978.8|3990.5|3978.5|0
1623226760000|2021-06-09 08:19:20|3989.8|3977.8|3987.5|3975.5|3989.8|3977.8|3987|3975|0
1623226770000|2021-06-09 08:19:30|3987|3975|3987|3975|3987|3975|3987|3975|0
1623226780000|2021-06-09 08:19:40|3987.3|3975.3|3985|3973|3987.3|3975.3|3983.8|3971.8|5
1623226790000|2021-06-09 08:19:50|3984.5|3972.5|3983|3971|3984.5|3972.5|3982|3970|0
1623226800000|2021-06-09 08:20:00|3982.5|3970.5|3979.8|3967.8|3983|3971|3979.8|3967.8|0
1623226810000|2021-06-09 08:20:10|3979.3|3967.3|3977.5|3965.5|3979.3|3967.3|3976.8|3964.8|2
1623226820000|2021-06-09 08:20:20|3977.3|3965.3|3978.5|3966.5|3978.5|3966.5|3976.8|3964.8|2
1623226830000|2021-06-09 08:20:30|3978.3|3966.3|3977.3|3965.3|3978.5|3966.5|3977.3|3965.3|0
1623226840000|2021-06-09 08:20:40|3976.3|3964.3|3976.5|3964.5|3976.8|3964.8|3976.3|3964.3|0
1623226850000|2021-06-09 08:20:50|3977|3965|3976.5|3964.5|3977.5|3965.5|3976.5|3964.5|0
1623226890000|2021-06-09 08:21:30|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1623226900000|2021-06-09 08:21:40|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|0
1623226910000|2021-06-09 08:21:50|3976.3|3964.3|3975.3|3963.3|3976.3|3964.3|3975.3|3963.3|0
1623226920000|2021-06-09 08:22:00|3974.5|3962.5|3975.3|3963.3|3975.3|3963.3|3974.3|3962.3|0
1623226930000|2021-06-09 08:22:10|3975.5|3963.5|3974.5|3962.5|3975.5|3963.5|3974.5|3962.5|0
1623226940000|2021-06-09 08:22:20|3975|3963|3975.5|3963.5|3976|3964|3975|3963|0
1623226950000|2021-06-09 08:22:30|3976|3964|3976|3964|3976|3964|3976|3964|0
1623226970000|2021-06-09 08:22:50|3976.3|3964.3|3975|3963|3976.3|3964.3|3975|3963|0
1623226980000|2021-06-09 08:23:00|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|0
1623227000000|2021-06-09 08:23:20|3974.8|3962.8|3975.3|3963.3|3975.3|3963.3|3974.8|3962.8|0
1623227010000|2021-06-09 08:23:30|3975.5|3963.5|3975.3|3963.3|3975.5|3963.5|3975.3|3963.3|0
1623227020000|2021-06-09 08:23:40|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|0
1623227030000|2021-06-09 08:23:50|3974.5|3962.5|3972.8|3960.8|3974.5|3962.5|3972.8|3960.8|5
1623227040000|2021-06-09 08:24:00|3970.8|3958.8|3970|3958|3970.8|3958.8|3970|3958|6
1623227050000|2021-06-09 08:24:10|3970.2|3958.2|3970.2|3958.2|3971|3959|3969.7|3957.7|1
1623227060000|2021-06-09 08:24:20|3970.5|3958.5|3969.7|3957.7|3970.5|3958.5|3968.5|3956.5|4
1623227070000|2021-06-09 08:24:30|3969.5|3957.5|3971.2|3959.2|3971.2|3959.2|3969.5|3957.5|0
1623227080000|2021-06-09 08:24:40|3971.5|3959.5|3972|3960|3972|3960|3971.5|3959.5|0
1623227100000|2021-06-09 08:25:00|3971.8|3959.8|3970.5|3958.5|3971.8|3959.8|3970.5|3958.5|0
1623227110000|2021-06-09 08:25:10|3970|3958|3968.7|3956.7|3970|3958|3968.5|3956.5|0
1623227120000|2021-06-09 08:25:20|3968.5|3956.5|3969|3957|3969.5|3957.5|3968.5|3956.5|1
1623227130000|2021-06-09 08:25:30|3968.5|3956.5|3967.7|3955.7|3969.5|3957.5|3967.7|3955.7|3
1623227140000|2021-06-09 08:25:40|||||||||1
1623227150000|2021-06-09 08:25:50|3968|3956|3966.2|3954.2|3968|3956|3966|3954|6
1623227160000|2021-06-09 08:26:00|3967|3955|3965.7|3953.7|3967|3955|3965.2|3953.2|39
1623227170000|2021-06-09 08:26:10|3965.5|3953.5|3969.4|3957.4|3969.4|3957.4|3965.2|3953.2|5
1623227180000|2021-06-09 08:26:20|3969.9|3957.9|3969.5|3957.5|3969.9|3957.9|3968.7|3956.7|0
1623227190000|2021-06-09 08:26:30|3969.7|3957.7|3970.2|3958.2|3970.2|3958.2|3969.7|3957.7|0
1623227200000|2021-06-09 08:26:40|3973.2|3961.2|3971.5|3959.5|3973.2|3961.2|3971.2|3959.2|0
1623227210000|2021-06-09 08:26:50|3971.2|3959.2|3972|3960|3972|3960|3970.7|3958.7|0
1623227220000|2021-06-09 08:27:00|3972.2|3960.2|3972.7|3960.7|3972.7|3960.7|3972|3960|0
1623227230000|2021-06-09 08:27:10|3973|3961|3973.2|3961.2|3973.2|3961.2|3972.5|3960.5|0
1623227240000|2021-06-09 08:27:20|3971.7|3959.7|3970.2|3958.2|3971.7|3959.7|3969.7|3957.7|0
1623227250000|2021-06-09 08:27:30|3970|3958|3971.7|3959.7|3971.7|3959.7|3968.7|3956.7|0
1623227260000|2021-06-09 08:27:40|3972|3960|3971.5|3959.5|3972|3960|3971.5|3959.5|0
1623227270000|2021-06-09 08:27:50|3971.2|3959.2|3971.2|3959.2|3971.5|3959.5|3970.7|3958.7|0
1623227280000|2021-06-09 08:28:00|3970.7|3958.7|3971.2|3959.2|3971.2|3959.2|3970.7|3958.7|0
1623227290000|2021-06-09 08:28:10|3971.7|3959.7|3971.5|3959.5|3971.7|3959.7|3971.5|3959.5|0
1623227300000|2021-06-09 08:28:20|3971.9|3959.9|3972|3960|3972|3960|3971.9|3959.9|2
1623227310000|2021-06-09 08:28:30|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|0
1623227320000|2021-06-09 08:28:40|3972|3960|3971.7|3959.7|3972|3960|3971.7|3959.7|0
1623227330000|2021-06-09 08:28:50|3970.7|3958.7|3967.7|3955.7|3971|3959|3967.7|3955.7|0
1623227340000|2021-06-09 08:29:00|3967.9|3955.9|3968.5|3956.5|3969|3957|3967.9|3955.9|0
1623227370000|2021-06-09 08:29:30|3968.2|3956.2|3968|3956|3968.2|3956.2|3968|3956|0
1623227380000|2021-06-09 08:29:40|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|0
1623227390000|2021-06-09 08:29:50|3968.2|3956.2|3968.2|3956.2|3968.9|3956.9|3968.2|3956.2|0
1623227400000|2021-06-09 08:30:00|3967.9|3955.9|3966.2|3954.2|3967.9|3955.9|3966.2|3954.2|0
1623227410000|2021-06-09 08:30:10|3965.2|3953.2|3959.9|3947.9|3965.2|3953.2|3959.7|3947.7|1
1623227420000|2021-06-09 08:30:20|3960.4|3948.4|3959.2|3947.2|3960.4|3948.4|3959.2|3947.2|0
1623227430000|2021-06-09 08:30:30|3958.9|3946.9|3959.7|3947.7|3960.4|3948.4|3958.9|3946.9|0
1623227440000|2021-06-09 08:30:40|3959.9|3947.9|3962.4|3950.4|3962.4|3950.4|3959.9|3947.9|0
1623227450000|2021-06-09 08:30:50|3961.9|3949.9|3962.2|3950.2|3962.7|3950.7|3961.7|3949.7|0
1623227460000|2021-06-09 08:31:00|3961.9|3949.9|3965.5|3953.5|3965.5|3953.5|3961.7|3949.7|0
1623227470000|2021-06-09 08:31:10|3965.2|3953.2|3964.4|3952.4|3965.2|3953.2|3964.4|3952.4|0
1623227480000|2021-06-09 08:31:20|3964.2|3952.2|3963.4|3951.4|3964.7|3952.7|3963.4|3951.4|0
1623227490000|2021-06-09 08:31:30|3963.7|3951.7|3963.9|3951.9|3963.9|3951.9|3963.4|3951.4|0
1623227520000|2021-06-09 08:32:00|3963.4|3951.4|3961.4|3949.4|3963.4|3951.4|3961.4|3949.4|0
1623227530000|2021-06-09 08:32:10|3960.9|3948.9|3961.2|3949.2|3961.4|3949.4|3960.9|3948.9|0
1623227550000|2021-06-09 08:32:30|3961.4|3949.4|3961.4|3949.4|3962.2|3950.2|3961.4|3949.4|0
1623227560000|2021-06-09 08:32:40|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|0
1623227570000|2021-06-09 08:32:50|3961.4|3949.4|3962.2|3950.2|3962.2|3950.2|3961.4|3949.4|2
1623227580000|2021-06-09 08:33:00|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|3961.4|3949.4|0
1623227590000|2021-06-09 08:33:10|3961.4|3949.4|3961.9|3949.9|3962.4|3950.4|3961.4|3949.4|0
1623227610000|2021-06-09 08:33:30|3962.2|3950.2|3961.9|3949.9|3962.2|3950.2|3961.9|3949.9|0
1623227620000|2021-06-09 08:33:40|3962.2|3950.2|3962.4|3950.4|3962.4|3950.4|3961.9|3949.9|0
1623227640000|2021-06-09 08:34:00|3961.4|3949.4|3959.9|3947.9|3961.4|3949.4|3959.9|3947.9|0
1623227650000|2021-06-09 08:34:10|3960.2|3948.2|3957.7|3945.7|3960.2|3948.2|3957.7|3945.7|17
1623227660000|2021-06-09 08:34:20|3956.9|3944.9|3957.7|3945.7|3958|3946|3956.9|3944.9|0
1623227670000|2021-06-09 08:34:30|3958|3946|3958.7|3946.7|3959.2|3947.2|3958|3946|2
1623227680000|2021-06-09 08:34:40|3959|3947|3957.2|3945.2|3959|3947|3957.2|3945.2|3
1623227690000|2021-06-09 08:34:50|3956.7|3944.7|3958.4|3946.4|3958.9|3946.9|3956.7|3944.7|1
1623227700000|2021-06-09 08:35:00|3958.7|3946.7|3958.5|3946.5|3959.4|3947.4|3958.5|3946.5|0
1623227710000|2021-06-09 08:35:10|3958.2|3946.2|3958.5|3946.5|3958.5|3946.5|3958.2|3946.2|0
1623227720000|2021-06-09 08:35:20|3958.7|3946.7|3959|3947|3959|3947|3958.7|3946.7|0
1623227730000|2021-06-09 08:35:30|3959.2|3947.2|3961|3949|3961.5|3949.5|3959.2|3947.2|1
1623227740000|2021-06-09 08:35:40|3961.5|3949.5|3963|3951|3963|3951|3961.5|3949.5|0
1623227750000|2021-06-09 08:35:50|3962.5|3950.5|3965|3953|3965.5|3953.5|3960.8|3948.8|4
1623227760000|2021-06-09 08:36:00|3965.5|3953.5|3968.5|3956.5|3969.5|3956.5|3965.5|3953.5|3
1623227770000|2021-06-09 08:36:10|3968|3956|3967.7|3955.7|3968.5|3956.5|3967|3955|0
1623227780000|2021-06-09 08:36:20|3967.5|3955.5|3967.7|3955.7|3967.7|3955.7|3967.2|3955.2|2
1623227790000|2021-06-09 08:36:30|3968.2|3956.2|3968|3956|3968.2|3956.2|3968|3956|0
1623227800000|2021-06-09 08:36:40|3967.5|3955.5|3967.2|3955.2|3967.5|3955.5|3967.2|3955.2|0
1623227810000|2021-06-09 08:36:50|3968|3956|3967.9|3955.9|3969.2|3957.2|3967.9|3955.9|0
1623227820000|2021-06-09 08:37:00|3968.2|3956.2|3969.2|3957.2|3969.2|3957.2|3968.2|3956.2|0
1623227830000|2021-06-09 08:37:10|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|3968.4|3956.4|0
1623227840000|2021-06-09 08:37:20|3968.4|3956.4|3968.4|3956.4|3968.9|3956.9|3967.4|3955.4|0
1623227850000|2021-06-09 08:37:30|3968.7|3956.7|3968.7|3956.7|3968.9|3956.9|3968.7|3956.7|0
1623227860000|2021-06-09 08:37:40|3968.9|3956.9|3971.2|3959.2|3971.2|3959.2|3967.9|3955.9|0
1623227870000|2021-06-09 08:37:50|3971.7|3959.7|3972.4|3960.4|3972.4|3960.4|3971.7|3959.7|0
1623227880000|2021-06-09 08:38:00|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|0
1623227890000|2021-06-09 08:38:10|3972.9|3960.9|3977.7|3965.7|3977.9|3965.9|3972.9|3960.9|0
1623227900000|2021-06-09 08:38:20|3977.9|3965.9|3977.5|3965.5|3977.9|3965.9|3977.2|3965.2|0
1623227910000|2021-06-09 08:38:30|3977.2|3965.2|3974.7|3962.7|3977.4|3965.4|3973.9|3961.9|0
1623227920000|2021-06-09 08:38:40|3974.5|3962.5|3974.2|3962.2|3974.7|3962.7|3972.7|3960.7|0
1623227930000|2021-06-09 08:38:50|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|0
1623227940000|2021-06-09 08:39:00|3975.2|3963.2|3973.2|3961.2|3975.2|3963.2|3973.2|3961.2|0
1623227950000|2021-06-09 08:39:10|3973|3961|3972.7|3960.7|3973|3961|3972.7|3960.7|0
1623227960000|2021-06-09 08:39:20|3972.2|3960.2|3972|3960|3972.2|3960.2|3971.7|3959.7|1
1623227970000|2021-06-09 08:39:30|3972.5|3960.5|3971.7|3959.7|3972.5|3960.5|3971.7|3959.7|0
1623227980000|2021-06-09 08:39:40|3972|3960|3971.7|3959.7|3972|3960|3971.7|3959.7|0
1623227990000|2021-06-09 08:39:50|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|1
1623228000000|2021-06-09 08:40:00|3970.7|3958.7|3970.7|3958.7|3971|3959|3970.2|3958.2|0
1623228010000|2021-06-09 08:40:10|3971|3959|3971.5|3959.5|3971.5|3959.5|3971|3959|0
1623228020000|2021-06-09 08:40:20|3972.2|3960.2|3970.2|3958.2|3972.2|3960.2|3970.2|3958.2|3
1623228030000|2021-06-09 08:40:30|3969.7|3957.7|3968.7|3956.7|3969.7|3957.7|3968.7|3956.7|1
1623228040000|2021-06-09 08:40:40|3968.5|3956.5|3967.2|3955.2|3968.5|3956.5|3966.2|3954.2|1
1623228050000|2021-06-09 08:40:50|3967.4|3955.4|3970.2|3958.2|3970.2|3958.2|3967.4|3955.4|0
1623228060000|2021-06-09 08:41:00|3969.4|3957.4|3968.2|3956.2|3969.7|3957.7|3968.2|3956.2|0
1623228080000|2021-06-09 08:41:20|3967.7|3955.7|3964.4|3952.4|3967.7|3955.7|3964.2|3952.2|2
1623228090000|2021-06-09 08:41:30|3964.7|3952.7|3964.9|3952.9|3965.7|3953.7|3964.2|3952.2|0
1623228100000|2021-06-09 08:41:40|3964.7|3952.7|3966.7|3954.7|3967.9|3955.9|3964.7|3952.7|1
1623228120000|2021-06-09 08:42:00|3965.9|3953.9|3966.2|3954.2|3966.9|3954.9|3965.9|3953.9|0
1623228130000|2021-06-09 08:42:10|3964.2|3952.2|3963.7|3951.7|3964.7|3952.7|3962.9|3950.9|0
1623228140000|2021-06-09 08:42:20|3963.4|3951.4|3963.2|3951.2|3963.4|3951.4|3963.2|3951.2|0
1623228150000|2021-06-09 08:42:30|3962.7|3950.7|3961.7|3949.7|3962.7|3950.7|3961.2|3949.2|1
1623228160000|2021-06-09 08:42:40|3962.7|3950.7|3966.2|3954.2|3966.2|3954.2|3962.7|3950.7|0
1623228170000|2021-06-09 08:42:50|3966.7|3954.7|3967.2|3955.2|3967.2|3955.2|3966.7|3954.7|0
1623228180000|2021-06-09 08:43:00|3961.7|3949.7|3960.7|3948.7|3961.7|3949.7|3960.7|3948.7|0
1623228190000|2021-06-09 08:43:10|3961.2|3949.2|3963.9|3951.9|3963.9|3951.9|3961.2|3949.2|1
1623228200000|2021-06-09 08:43:20|3963.5|3951.5|3965.2|3953.2|3965.7|3953.7|3963.2|3951.2|0
1623228210000|2021-06-09 08:43:30|3965.7|3953.7|3965.9|3953.9|3965.9|3953.9|3965.7|3953.7|0
1623228220000|2021-06-09 08:43:40|3964.4|3952.4|3965.7|3953.7|3966.2|3954.2|3963.5|3951.5|6
1623228230000|2021-06-09 08:43:50|3965.4|3953.4|3965.2|3953.2|3965.9|3953.9|3965.2|3953.2|4
1623228240000|2021-06-09 08:44:00|3964.9|3952.9|3963.9|3951.9|3965.2|3953.2|3963.9|3951.9|0
1623228250000|2021-06-09 08:44:10|3964.2|3952.2|3965.9|3953.9|3965.9|3953.9|3964.2|3952.2|0
1623228260000|2021-06-09 08:44:20|3965.7|3953.7|3966.4|3954.4|3966.7|3954.7|3965.7|3953.7|0
1623228280000|2021-06-09 08:44:40|3966.9|3954.9|3966.4|3954.4|3966.9|3954.9|3966.4|3954.4|0
1623228300000|2021-06-09 08:45:00|3964.7|3952.7|3965.9|3953.9|3966.2|3954.2|3963.9|3951.9|0
1623228310000|2021-06-09 08:45:10|3965.7|3953.7|3965.7|3953.7|3965.9|3953.9|3964.4|3952.4|0
1623228320000|2021-06-09 08:45:20|3965.4|3953.4|3965.9|3953.9|3965.9|3953.9|3965.4|3953.4|0
1623228330000|2021-06-09 08:45:30|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|0
1623228340000|2021-06-09 08:45:40|3966.4|3954.4|3965.4|3953.4|3966.4|3954.4|3965.4|3953.4|2
1623228350000|2021-06-09 08:45:50|3965.7|3953.7|3966.5|3954.5|3966.5|3954.5|3965.7|3953.7|15
1623228360000|2021-06-09 08:46:00|||||||||10
1623228380000|2021-06-09 08:46:20|||||||||2
1623228400000|2021-06-09 08:46:40|3966.2|3954.2|3966|3954|3966.2|3954.2|3966|3954|0
1623228410000|2021-06-09 08:46:50|3965.7|3953.7|3964.9|3952.9|3965.7|3953.7|3964.9|3952.9|3
1623228420000|2021-06-09 08:47:00|3964.4|3952.4|3963.9|3951.9|3964.4|3952.4|3963.9|3951.9|3
1623228430000|2021-06-09 08:47:10|3963.7|3951.7|3962.9|3950.9|3963.7|3951.7|3962.9|3950.9|2
1623228440000|2021-06-09 08:47:20|3963.2|3951.2|3963.4|3951.4|3963.4|3951.4|3963.2|3951.2|0
1623228460000|2021-06-09 08:47:40|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|0
1623228480000|2021-06-09 08:48:00|3963.4|3951.4|3962.9|3950.9|3963.4|3951.4|3962.9|3950.9|0
1623228490000|2021-06-09 08:48:10|3963.4|3951.4|3962.9|3950.9|3964.2|3952.2|3962.9|3950.9|2
1623228500000|2021-06-09 08:48:20|3962.7|3950.7|3961.7|3949.7|3962.9|3950.9|3961.7|3949.7|3
1623228510000|2021-06-09 08:48:30|3961.9|3949.9|3962.4|3950.4|3962.4|3950.4|3961.9|3949.9|0
1623228520000|2021-06-09 08:48:40|3963.4|3951.4|3963.7|3951.7|3963.7|3951.7|3963.4|3951.4|0
1623228530000|2021-06-09 08:48:50|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|0
1623228540000|2021-06-09 08:49:00|3963.7|3951.7|3961.9|3949.9|3965|3953|3961.9|3949.9|0
1623228550000|2021-06-09 08:49:10|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|3962.4|3950.4|0
1623228560000|2021-06-09 08:49:20|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|0
1623228580000|2021-06-09 08:49:40|3962.4|3950.4|3961.9|3949.9|3962.4|3950.4|3961.9|3949.9|0
1623228610000|2021-06-09 08:50:10|3962.2|3950.2|3962.9|3950.9|3962.9|3950.9|3962.2|3950.2|0
1623228620000|2021-06-09 08:50:20|3961.9|3949.9|3961.9|3949.9|3962.7|3950.7|3961.9|3949.9|0
1623228630000|2021-06-09 08:50:30|3962.2|3950.2|3959.4|3947.4|3962.2|3950.2|3959.4|3947.4|9
1623228640000|2021-06-09 08:50:40|3958.9|3946.9|3957.7|3945.7|3958.9|3946.9|3957.7|3945.7|0
1623228650000|2021-06-09 08:50:50|3957.9|3945.9|3957.9|3945.9|3958.4|3946.4|3957.9|3945.9|0
1623228670000|2021-06-09 08:51:10|3957.7|3945.7|3959.2|3947.2|3959.4|3947.4|3957.7|3945.7|0
1623228680000|2021-06-09 08:51:20|3958.7|3946.7|3958.4|3946.4|3958.7|3946.7|3958.4|3946.4|0
1623228700000|2021-06-09 08:51:40|3958.7|3946.7|3959.7|3947.7|3959.7|3947.7|3958.7|3946.7|0
1623228710000|2021-06-09 08:51:50|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|0
1623228720000|2021-06-09 08:52:00|3958.7|3946.7|3957.2|3945.2|3958.7|3946.7|3957.2|3945.2|0
1623228730000|2021-06-09 08:52:10|3956.9|3944.9|3955.4|3943.4|3956.9|3944.9|3955.4|3943.4|5
1623228740000|2021-06-09 08:52:20|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|23
1623228750000|2021-06-09 08:52:30|||||||||1
1623228760000|2021-06-09 08:52:40|3954.4|3942.4|3954.4|3942.4|3954.9|3942.9|3954.4|3942.4|4
1623228770000|2021-06-09 08:52:50|3954.7|3942.7|3954.7|3942.7|3954.7|3942.7|3954.4|3942.4|0
1623228780000|2021-06-09 08:53:00|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|0
1623228790000|2021-06-09 08:53:10|3954.2|3942.2|3954.4|3942.4|3954.4|3942.4|3954.2|3942.2|1
1623228800000|2021-06-09 08:53:20|3954.2|3942.2|3953.4|3941.4|3954.4|3942.4|3953.4|3941.4|2
1623228810000|2021-06-09 08:53:30|3952.9|3940.9|3953.4|3941.4|3953.4|3941.4|3952.4|3940.4|12
1623228820000|2021-06-09 08:53:40|3953.2|3941.2|3952.4|3940.4|3953.2|3941.2|3951.4|3939.4|0
1623228830000|2021-06-09 08:53:50|3951.9|3939.9|3951.2|3939.2|3952.4|3940.4|3951.2|3939.2|0
1623228840000|2021-06-09 08:54:00|3949.7|3937.7|3949.4|3937.4|3949.7|3937.7|3949.2|3937.2|0
1623228850000|2021-06-09 08:54:10|3948.4|3936.4|3949.2|3937.2|3949.4|3937.4|3948.4|3936.4|0
1623228860000|2021-06-09 08:54:20|3948.7|3936.7|3951.4|3939.4|3951.4|3939.4|3948.2|3936.2|1
1623228870000|2021-06-09 08:54:30|3950.9|3938.9|3950.4|3938.4|3952.2|3940.2|3950.4|3938.4|0
1623228880000|2021-06-09 08:54:40|3949.2|3937.2|3949.2|3937.2|3949.7|3937.7|3949.2|3937.2|13
1623228890000|2021-06-09 08:54:50|3948.9|3936.9|3949.7|3937.7|3949.7|3937.7|3948.9|3936.9|0
1623228900000|2021-06-09 08:55:00|3949.2|3937.2|3948.9|3936.9|3949.2|3937.2|3948.9|3936.9|0
1623228910000|2021-06-09 08:55:10|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|0
1623228920000|2021-06-09 08:55:20|3949.4|3937.4|3949.9|3937.9|3949.9|3937.9|3949.4|3937.4|0
1623228930000|2021-06-09 08:55:30|3950.5|3938.5|3949.7|3937.7|3950.5|3938.5|3949.7|3937.7|4
1623228940000|2021-06-09 08:55:40|3949.2|3937.2|3949.4|3937.4|3949.4|3937.4|3949.2|3937.2|0
1623228960000|2021-06-09 08:56:00|3949.7|3937.7|3949.2|3937.2|3949.7|3937.7|3949.2|3937.2|0
1623228970000|2021-06-09 08:56:10|3948.2|3936.2|3947.4|3935.4|3948.2|3936.2|3947.2|3935.2|0
1623228980000|2021-06-09 08:56:20|||||||||1
1623228990000|2021-06-09 08:56:30|3947.2|3935.2|3941.7|3929.7|3947.2|3935.2|3941.7|3929.7|3
1623229000000|2021-06-09 08:56:40|3941.2|3929.2|3940.2|3928.2|3941.4|3929.4|3940.2|3928.2|0
1623229010000|2021-06-09 08:56:50|3940.4|3928.4|3939.2|3927.2|3941.7|3929.7|3939.2|3927.2|1
1623229020000|2021-06-09 08:57:00|3938.2|3926.2|3937.2|3925.2|3938.2|3926.2|3937.2|3925.2|0
1623229030000|2021-06-09 08:57:10|3936.7|3924.7|3935.9|3923.9|3936.7|3924.7|3935.4|3923.4|0
1623229040000|2021-06-09 08:57:20|3936.2|3924.2|3934.9|3922.9|3936.2|3924.2|3934.7|3922.7|0
1623229050000|2021-06-09 08:57:30|3934.7|3922.7|3932.9|3920.9|3935.2|3923.2|3932.4|3920.4|0
1623229060000|2021-06-09 08:57:40|3932.7|3920.7|3933.2|3921.2|3933.2|3921.2|3932.4|3920.4|0
1623229070000|2021-06-09 08:57:50|3933.4|3921.4|3935.2|3923.2|3935.4|3923.4|3933.4|3921.4|0
1623229080000|2021-06-09 08:58:00|3936.4|3924.4|3934.7|3922.7|3936.4|3924.4|3934.7|3922.7|0
1623229090000|2021-06-09 08:58:10|3933.7|3921.7|3931.7|3919.7|3934.2|3922.2|3931.7|3919.7|1
1623229100000|2021-06-09 08:58:20|3931.9|3919.9|3931.4|3919.4|3932.4|3920.4|3931.4|3919.4|0
1623229110000|2021-06-09 08:58:30|3931.7|3919.7|3931.2|3919.2|3931.7|3919.7|3930.9|3918.9|4
1623229120000|2021-06-09 08:58:40|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|1
1623229130000|2021-06-09 08:58:50|3932.4|3920.4|3933.7|3921.7|3933.7|3921.7|3932.4|3920.4|1
1623229140000|2021-06-09 08:59:00|3933.2|3921.2|3934.2|3922.2|3934.2|3922.2|3933.2|3921.2|0
1623229150000|2021-06-09 08:59:10|3934.5|3922.5|3939.9|3927.9|3939.9|3927.9|3934.5|3922.5|8
1623229160000|2021-06-09 08:59:20|3939.2|3927.2|3939.4|3927.4|3939.9|3927.9|3938.9|3926.9|2
1623229170000|2021-06-09 08:59:30|3939.7|3927.7|3939.9|3927.9|3941|3929|3939.7|3927.7|0
1623229180000|2021-06-09 08:59:40|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|0
1623229200000|2021-06-09 09:00:00|3939.7|3927.7|3939.4|3927.4|3939.9|3927.9|3939.4|3927.4|0
1623229210000|2021-06-09 09:00:10|3939.2|3927.2|3939.4|3927.4|3939.4|3927.4|3939.2|3927.2|0
1623229220000|2021-06-09 09:00:20|3939.2|3927.2|3938.9|3926.9|3939.2|3927.2|3938.9|3926.9|0
1623229230000|2021-06-09 09:00:30|3939.2|3927.2|3939.7|3927.7|3939.7|3927.7|3939.2|3927.2|0
1623229240000|2021-06-09 09:00:40|3940.2|3928.2|3941.2|3929.2|3941.2|3929.2|3940.2|3928.2|0
1623229250000|2021-06-09 09:00:50|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|1
1623229260000|2021-06-09 09:01:00|||||||||3
1623229280000|2021-06-09 09:01:20|3942.2|3930.2|3944.4|3932.4|3944.7|3932.7|3942.2|3930.2|3
1623229290000|2021-06-09 09:01:30|3944.2|3932.2|3945.7|3933.7|3945.7|3933.7|3944.2|3932.2|0
1623229300000|2021-06-09 09:01:40|3945.2|3933.2|3944.9|3932.9|3945.4|3933.4|3944.7|3932.7|0
1623229310000|2021-06-09 09:01:50|3944.4|3932.4|3942.4|3930.4|3944.9|3932.9|3942.4|3930.4|0
1623229320000|2021-06-09 09:02:00|3942|3930|3940.4|3928.4|3942.2|3930.2|3940.4|3928.4|0
1623229330000|2021-06-09 09:02:10|3939.9|3927.9|3937.4|3925.4|3939.9|3927.9|3937.4|3925.4|0
1623229340000|2021-06-09 09:02:20|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|3937.9|3925.9|0
1623229350000|2021-06-09 09:02:30|3939.2|3927.2|3936.7|3924.7|3940.2|3928.2|3936.7|3924.7|4
1623229360000|2021-06-09 09:02:40|3936.5|3924.5|3933.7|3921.7|3936.5|3924.5|3933.7|3921.7|1
1623229370000|2021-06-09 09:02:50|3933.5|3921.5|3935.2|3923.2|3935.2|3923.2|3931.7|3919.7|4
1623229380000|2021-06-09 09:03:00|3934.7|3922.7|3933.2|3921.2|3934.7|3922.7|3932.9|3920.9|0
1623229390000|2021-06-09 09:03:10|3932.9|3920.9|3932.7|3920.7|3932.9|3920.9|3932.7|3920.7|0
1623229400000|2021-06-09 09:03:20|3931.7|3919.7|3930.9|3918.9|3931.7|3919.7|3930.9|3918.9|2
1623229410000|2021-06-09 09:03:30|3931.1|3919.1|3928.4|3916.4|3931.1|3919.1|3928.1|3916.1|3
1623229420000|2021-06-09 09:03:40|3928.2|3916.2|3932.2|3920.2|3932.4|3920.4|3927.7|3915.7|0
1623229430000|2021-06-09 09:03:50|3931.7|3919.7|3930.7|3918.7|3931.7|3919.7|3929.2|3917.2|0
1623229440000|2021-06-09 09:04:00|3930.2|3918.2|3931.5|3919.5|3931.7|3919.7|3930.2|3918.2|1
1623229450000|2021-06-09 09:04:10|3931.7|3919.7|3934.7|3922.7|3935.2|3923.2|3931.7|3919.7|3
1623229460000|2021-06-09 09:04:20|3934.4|3922.4|3931.2|3919.2|3934.4|3922.4|3931.2|3919.2|0
1623229470000|2021-06-09 09:04:30|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|0
1623229480000|2021-06-09 09:04:40|3931.7|3919.7|3932.2|3920.2|3932.2|3920.2|3931.7|3919.7|0
1623229490000|2021-06-09 09:04:50|3932.7|3920.7|3932.7|3920.7|3933.2|3921.2|3932.7|3920.7|0
1623229500000|2021-06-09 09:05:00|3932.9|3920.9|3934.4|3922.4|3934.9|3922.9|3932.9|3920.9|0
1623229510000|2021-06-09 09:05:10|3933.7|3921.7|3933.4|3921.4|3933.7|3921.7|3932.7|3920.7|0
1623229520000|2021-06-09 09:05:20|3934.2|3922.2|3934.4|3922.4|3934.4|3922.4|3933.7|3921.7|0
1623229530000|2021-06-09 09:05:30|3934.2|3922.2|3933.4|3921.4|3934.7|3922.7|3933.4|3921.4|0
1623229540000|2021-06-09 09:05:40|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|0
1623229550000|2021-06-09 09:05:50|3934.9|3922.9|3941.2|3929.2|3942.2|3930.2|3934.2|3922.2|15
1623229560000|2021-06-09 09:06:00|3940.9|3928.9|3940.7|3928.7|3940.9|3928.9|3940.4|3928.4|0
1623229570000|2021-06-09 09:06:10|3941.2|3929.2|3941.4|3929.4|3941.4|3929.4|3941.2|3929.2|0
1623229580000|2021-06-09 09:06:20|3940.9|3928.9|3939.9|3927.9|3940.9|3928.9|3939.7|3927.7|0
1623229590000|2021-06-09 09:06:30|3940.2|3928.2|3941.9|3929.9|3941.9|3929.9|3940.2|3928.2|0
1623229600000|2021-06-09 09:06:40|3941.7|3929.7|3941.4|3929.4|3941.7|3929.7|3941.4|3929.4|0
1623229610000|2021-06-09 09:06:50|||||||||2
1623229620000|2021-06-09 09:07:00|3940.4|3928.4|3937.2|3925.2|3940.9|3928.9|3937.2|3925.2|0
1623229630000|2021-06-09 09:07:10|3936.7|3924.7|3935.9|3923.9|3936.7|3924.7|3934.7|3922.7|0
1623229640000|2021-06-09 09:07:20|3935.7|3923.7|3935.2|3923.2|3935.7|3923.7|3933.9|3921.9|0
1623229650000|2021-06-09 09:07:30|3934.9|3922.9|3936.7|3924.7|3936.7|3924.7|3934.9|3922.9|0
1623229660000|2021-06-09 09:07:40|3936.9|3924.9|3939.2|3927.2|3939.2|3927.2|3936.9|3924.9|0
1623229670000|2021-06-09 09:07:50|3938.9|3926.9|3938.7|3926.7|3938.9|3926.9|3938.7|3926.7|0
1623229680000|2021-06-09 09:08:00|3938.9|3926.9|3936.9|3924.9|3938.9|3926.9|3936.9|3924.9|2
1623229690000|2021-06-09 09:08:10|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1623229700000|2021-06-09 09:08:20|3936.2|3924.2|3935.7|3923.7|3936.2|3924.2|3935.7|3923.7|0
1623229720000|2021-06-09 09:08:40|3934.9|3922.9|3934.9|3922.9|3935.1|3923.1|3934.9|3922.9|10
1623229730000|2021-06-09 09:08:50|3934.2|3922.2|3933.9|3921.9|3934.2|3922.2|3933.9|3921.9|2
1623229740000|2021-06-09 09:09:00|3933.7|3921.7|3931.1|3919.1|3933.7|3921.7|3931.1|3919.1|9
1623229750000|2021-06-09 09:09:10|3930.6|3918.6|3930.1|3918.1|3930.6|3918.6|3930.1|3918.1|0
1623229760000|2021-06-09 09:09:20|3929.9|3917.9|3927.1|3915.1|3929.9|3917.9|3927.1|3915.1|0
1623229770000|2021-06-09 09:09:30|3926.9|3914.9|3927.4|3915.4|3927.4|3915.4|3926.9|3914.9|0
1623229790000|2021-06-09 09:09:50|3928.4|3916.4|3928.9|3916.9|3928.9|3916.9|3928.4|3916.4|1
1623229800000|2021-06-09 09:10:00|3928.7|3916.7|3928.4|3916.4|3928.7|3916.7|3928.4|3916.4|0
1623229810000|2021-06-09 09:10:10|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|3927.9|3915.9|0
1623229820000|2021-06-09 09:10:20|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|0
1623229830000|2021-06-09 09:10:30|3927.7|3915.7|3926.4|3914.4|3927.7|3915.7|3926.4|3914.4|1
1623229840000|2021-06-09 09:10:40|3925.9|3913.9|3926.4|3914.4|3926.4|3914.4|3925.9|3913.9|1
1623229850000|2021-06-09 09:10:50|3926.6|3914.6|3927.2|3915.2|3927.2|3915.2|3926.6|3914.6|0
1623229860000|2021-06-09 09:11:00|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|0
1623229890000|2021-06-09 09:11:30|3929.2|3917.2|3928.9|3916.9|3929.2|3917.2|3928.9|3916.9|1
1623229900000|2021-06-09 09:11:40|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|1
1623229910000|2021-06-09 09:11:50|3930.2|3918.2|3930.2|3918.2|3930.2|3918.2|3930.2|3918.2|0
1623229920000|2021-06-09 09:12:00|3930.7|3918.7|3931.7|3919.7|3931.7|3919.7|3930.7|3918.7|3
1623229930000|2021-06-09 09:12:10|3931.9|3919.9|3933.4|3921.4|3933.9|3921.9|3931.9|3919.9|1
1623229940000|2021-06-09 09:12:20|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|3933.4|3921.4|0
1623229950000|2021-06-09 09:12:30|3934.4|3922.4|3934.9|3922.9|3934.9|3922.9|3933.7|3921.7|0
1623229960000|2021-06-09 09:12:40|3932.9|3920.9|3931.9|3919.9|3932.9|3920.9|3931.4|3919.4|0
1623229970000|2021-06-09 09:12:50|3934.2|3922.2|3934.4|3922.4|3934.4|3922.4|3934.2|3922.2|0
1623229980000|2021-06-09 09:13:00|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|0
1623229990000|2021-06-09 09:13:10|3935.2|3923.2|3934.9|3922.9|3935.2|3923.2|3934.9|3922.9|0
1623230000000|2021-06-09 09:13:20|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|0
1623230010000|2021-06-09 09:13:30|3934.2|3922.2|3933.4|3921.4|3934.2|3922.2|3933.2|3921.2|1
1623230020000|2021-06-09 09:13:40|3932.9|3920.9|3931.2|3919.2|3932.9|3920.9|3930.9|3918.9|0
1623230030000|2021-06-09 09:13:50|3931.4|3919.4|3931.4|3919.4|3931.4|3919.4|3930.9|3918.9|0
1623230040000|2021-06-09 09:14:00|3930.9|3918.9|3930.4|3918.4|3930.9|3918.9|3930.4|3918.4|0
1623230050000|2021-06-09 09:14:10|3930.9|3918.9|3931.2|3919.2|3931.4|3919.4|3930.4|3918.4|0
1623230060000|2021-06-09 09:14:20|3930.9|3918.9|3930.7|3918.7|3931.2|3919.2|3930.4|3918.4|0
1623230070000|2021-06-09 09:14:30|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|0
1623230080000|2021-06-09 09:14:40|3930.7|3918.7|3931.7|3919.7|3931.7|3919.7|3930.4|3918.4|0
1623230090000|2021-06-09 09:14:50|3931.2|3919.2|3929.4|3917.4|3931.2|3919.2|3929.4|3917.4|0
1623230100000|2021-06-09 09:15:00|3928.9|3916.9|3929.4|3917.4|3929.4|3917.4|3928.9|3916.9|0
1623230110000|2021-06-09 09:15:10|3928.9|3916.9|3927.2|3915.2|3928.9|3916.9|3927.2|3915.2|0
1623230120000|2021-06-09 09:15:20|3927.1|3915.1|3923.9|3911.9|3927.9|3915.9|3923.9|3911.9|8
1623230130000|2021-06-09 09:15:30|3923.6|3911.6|3920.4|3908.4|3923.6|3911.6|3920.4|3908.4|1
1623230140000|2021-06-09 09:15:40|3920.9|3908.9|3921.2|3909.2|3921.2|3909.2|3920.9|3908.9|0
1623230150000|2021-06-09 09:15:50|3920.7|3908.7|3917.9|3905.9|3920.7|3908.7|3917.9|3905.9|0
1623230160000|2021-06-09 09:16:00|3918.1|3906.1|3915.9|3903.9|3918.7|3906.7|3915.9|3903.9|15
1623230170000|2021-06-09 09:16:10|3915.6|3903.6|3917.4|3905.4|3917.4|3905.4|3915.4|3903.4|0
1623230180000|2021-06-09 09:16:20|3916.9|3904.9|3915.6|3903.6|3916.9|3904.9|3915.6|3903.6|0
1623230190000|2021-06-09 09:16:30|3915.4|3903.4|3913.9|3901.9|3915.6|3903.6|3913.4|3901.4|0
1623230200000|2021-06-09 09:16:40|3913.4|3901.4|3913.9|3901.9|3914.4|3902.4|3913.1|3901.1|0
1623230210000|2021-06-09 09:16:50|3914.4|3902.4|3916.4|3904.4|3916.4|3904.4|3914.4|3902.4|2
1623230220000|2021-06-09 09:17:00|3916.9|3904.9|3918.6|3906.6|3918.6|3906.6|3916.9|3904.9|2
1623230230000|2021-06-09 09:17:10|3918.9|3906.9|3921.4|3909.4|3921.4|3909.4|3918.9|3906.9|1
1623230240000|2021-06-09 09:17:20|3921.6|3909.6|3927.4|3911.4|3927.4|3914.1|3921.4|3909.4|1
1623230250000|2021-06-09 09:17:30|3924.9|3912.9|3925.2|3913.2|3925.2|3913.2|3923.6|3911.6|0
1623230260000|2021-06-09 09:17:40|3927.1|3915.1|3922.6|3910.6|3929.1|3916.6|3922.6|3910.6|1
1623230270000|2021-06-09 09:17:50|3922.9|3910.9|3923.9|3911.9|3924.2|3912.2|3922.9|3910.9|0
1623230280000|2021-06-09 09:18:00|3924.4|3912.4|3926.1|3914.1|3927.4|3914.1|3923.7|3911.1|1
1623230290000|2021-06-09 09:18:10|3925.9|3913.9|3928.1|3916.1|3928.1|3916.1|3925.6|3913.6|0
1623230300000|2021-06-09 09:18:20|3927.6|3915.6|3930.4|3918.4|3930.4|3918.4|3927.1|3915.1|0
1623230310000|2021-06-09 09:18:30|3930.2|3918.2|3930.4|3918.4|3930.4|3918.4|3930.2|3918.2|0
1623230320000|2021-06-09 09:18:40|3931.4|3919.4|3932.9|3920.9|3933.4|3921.4|3931.4|3919.4|3
1623230330000|2021-06-09 09:18:50|3932.6|3920.6|3931.1|3919.1|3932.9|3920.9|3931.1|3919.1|0
1623230340000|2021-06-09 09:19:00|3930.9|3918.9|3927.1|3915.1|3930.9|3918.9|3927.1|3915.1|0
1623230350000|2021-06-09 09:19:10|3926.9|3914.9|3925.1|3913.1|3926.9|3914.9|3925.1|3913.1|0
1623230360000|2021-06-09 09:19:20|3924.6|3912.6|3925.9|3913.9|3925.9|3913.9|3924.6|3912.6|0
1623230370000|2021-06-09 09:19:30|3925.1|3913.1|3922.6|3910.6|3925.1|3913.1|3922.6|3910.6|0
1623230380000|2021-06-09 09:19:40|3922.4|3910.4|3922.1|3910.1|3922.4|3910.4|3922.1|3910.1|0
1623230390000|2021-06-09 09:19:50|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|0
1623230400000|2021-06-09 09:20:00|3922.9|3910.9|3924.9|3912.9|3924.9|3912.9|3922.9|3910.9|1
1623230410000|2021-06-09 09:20:10|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|0
1623230420000|2021-06-09 09:20:20|3925.6|3913.6|3926.1|3914.1|3926.4|3914.4|3925.6|3913.6|0
1623230430000|2021-06-09 09:20:30|3929.6|3913.6|3928.4|3916.4|3930.4|3918.4|3928.4|3913.6|20
1623230440000|2021-06-09 09:20:40|3928.9|3916.9|3928.4|3916.4|3929.4|3917.4|3928.4|3916.4|0
1623230450000|2021-06-09 09:20:50|3927.9|3915.9|3925.9|3913.9|3927.9|3915.9|3925.9|3913.9|0
1623230470000|2021-06-09 09:21:10|3925.6|3913.6|3925.4|3913.4|3925.6|3913.6|3925.4|3913.4|0
1623230480000|2021-06-09 09:21:20|3925.6|3913.6|3924.9|3912.9|3925.9|3913.9|3924.9|3912.9|0
1623230490000|2021-06-09 09:21:30|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|3924.9|3912.9|0
1623230510000|2021-06-09 09:21:50|3923.9|3911.9|3923.4|3911.4|3923.9|3911.9|3923.4|3911.4|0
1623230520000|2021-06-09 09:22:00|3923.6|3911.6|3922.9|3910.9|3923.6|3911.6|3922.9|3910.9|0
1623230530000|2021-06-09 09:22:10|3921.9|3909.9|3920.9|3908.9|3921.9|3909.9|3920.9|3908.9|0
1623230540000|2021-06-09 09:22:20|3921.1|3909.1|3920.4|3908.4|3921.1|3909.1|3920.4|3908.4|0
1623230550000|2021-06-09 09:22:30|3920.9|3908.9|3915.9|3903.9|3920.9|3908.9|3915.9|3903.9|0
1623230560000|2021-06-09 09:22:40|3915.4|3903.4|3914.4|3902.4|3915.4|3903.4|3914.4|3902.4|0
1623230570000|2021-06-09 09:22:50|3915.1|3903.1|3915.6|3903.6|3915.9|3903.9|3913.9|3901.9|1
1623230580000|2021-06-09 09:23:00|3915.9|3903.9|3916.4|3904.4|3916.4|3904.4|3915.6|3903.6|0
1623230590000|2021-06-09 09:23:10|3916.6|3904.6|3914.1|3902.1|3916.6|3904.6|3914.1|3902.1|0
1623230600000|2021-06-09 09:23:20|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|0
1623230610000|2021-06-09 09:23:30|3913.9|3901.9|3913.4|3901.4|3913.9|3901.9|3912.6|3900.6|0
1623230620000|2021-06-09 09:23:40|3913.6|3901.6|3913.9|3901.9|3913.9|3901.9|3913.6|3901.6|0
1623230630000|2021-06-09 09:23:50|3914.1|3902.1|3914.6|3902.6|3914.8|3902.8|3912.3|3900.3|3
1623230640000|2021-06-09 09:24:00|3914.9|3902.9|3913.9|3901.9|3914.9|3902.9|3913.9|3901.9|0
1623230650000|2021-06-09 09:24:10|3914.4|3902.4|3912.1|3900.1|3914.4|3902.4|3911.8|3899.8|13
1623230660000|2021-06-09 09:24:20|3911.8|3899.8|3911.6|3899.6|3912.1|3900.1|3911.6|3899.6|27
1623230670000|2021-06-09 09:24:30|3912.1|3900.1|3911.3|3899.3|3912.3|3900.3|3911.3|3899.3|9
1623230680000|2021-06-09 09:24:40|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|4
1623230690000|2021-06-09 09:24:50|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|2
1623230710000|2021-06-09 09:25:10|3911.8|3899.8|3911.3|3899.3|3911.8|3899.8|3911.3|3899.3|5
1623230720000|2021-06-09 09:25:20|3910.5|3898.5|3907.1|3895.1|3910.5|3898.5|3906.8|3894.8|11
1623230730000|2021-06-09 09:25:30|3906.8|3894.8|3904.3|3888.3|3906.8|3894.8|3904.3|3888.3|11
1623230740000|2021-06-09 09:25:40|3900.6|3888.6|3903.1|3891.1|3905.3|3891.1|3899.8|3887.8|1
1623230750000|2021-06-09 09:25:50|3902.6|3890.6|3902.3|3890.3|3903.6|3891.6|3902.1|3890.1|0
1623230760000|2021-06-09 09:26:00|3902.6|3890.6|3902.8|3890.8|3903.1|3891.1|3902.6|3890.6|0
1623230770000|2021-06-09 09:26:10|3903.3|3891.3|3905.8|3893.8|3905.8|3893.8|3903.3|3891.3|2
1623230780000|2021-06-09 09:26:20|3906.1|3894.1|3910.1|3898.1|3910.1|3898.1|3906.1|3894.1|1
1623230790000|2021-06-09 09:26:30|3910.3|3898.3|3906.8|3894.8|3910.6|3898.6|3906.8|3894.8|0
1623230800000|2021-06-09 09:26:40|3907.1|3895.1|3906.6|3894.6|3907.3|3895.3|3906.6|3894.6|0
1623230810000|2021-06-09 09:26:50|3906.8|3894.8|3906.8|3894.8|3907.1|3895.1|3906.3|3894.3|8
1623230820000|2021-06-09 09:27:00|3906.6|3894.6|3906.3|3894.3|3906.6|3894.6|3906.3|3894.3|0
1623230830000|2021-06-09 09:27:10|3906.6|3894.6|3906.6|3894.6|3907.1|3895.1|3905.8|3893.8|2
1623230840000|2021-06-09 09:27:20|3906.8|3894.8|3906.6|3894.6|3907.1|3895.1|3906.6|3894.6|0
1623230850000|2021-06-09 09:27:30|3906.3|3894.3|3908.6|3896.6|3908.6|3896.6|3906.3|3894.3|0
1623230860000|2021-06-09 09:27:40|3911.1|3899.1|3911.1|3899.1|3911.6|3899.6|3911.1|3899.1|0
1623230870000|2021-06-09 09:27:50|3911.6|3899.6|3916.6|3904.6|3918.3|3905.4|3911.3|3899.3|0
1623230880000|2021-06-09 09:28:00|3916.3|3904.3|3917.1|3905.1|3919.1|3907.1|3915.8|3903.8|0
1623230890000|2021-06-09 09:28:10|3916.6|3904.6|3914.3|3902.3|3916.6|3904.6|3914.3|3902.3|0
1623230900000|2021-06-09 09:28:20|3914.8|3902.8|3914.8|3902.8|3915.6|3903.6|3914.8|3902.8|0
1623230910000|2021-06-09 09:28:30|3915.1|3903.1|3919.4|3907.4|3922.4|3909.3|3915.1|3903.1|0
1623230920000|2021-06-09 09:28:40|3919.1|3907.1|3920.8|3908.8|3922.9|3910.9|3918.9|3906.9|3
1623230930000|2021-06-09 09:28:50|3921.1|3909.1|3920.3|3908.3|3921.8|3909.8|3919.8|3907.8|0
1623230940000|2021-06-09 09:29:00|3920.1|3908.1|3921.1|3909.1|3921.1|3909.1|3920.1|3908.1|0
1623230950000|2021-06-09 09:29:10|3921.4|3909.4|3921.9|3909.9|3921.9|3909.9|3921.4|3909.4|0
1623230960000|2021-06-09 09:29:20|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|0
1623230970000|2021-06-09 09:29:30|3921.9|3909.9|3922.1|3910.1|3922.1|3910.1|3921.9|3909.9|0
1623230980000|2021-06-09 09:29:40|3921.9|3909.9|3922.9|3910.9|3924.1|3912.1|3921.9|3909.9|3
1623230990000|2021-06-09 09:29:50|3923.1|3911.1|3924.6|3912.6|3924.6|3912.6|3923.1|3911.1|5
1623231000000|2021-06-09 09:30:00|3925.1|3913.1|3924.4|3912.4|3925.1|3913.1|3922.6|3910.6|0
1623231010000|2021-06-09 09:30:10|3924.1|3912.1|3924.9|3912.9|3924.9|3912.9|3924.1|3912.1|2
1623231020000|2021-06-09 09:30:20|3924.6|3912.6|3925.9|3913.9|3925.9|3913.9|3924.4|3912.4|0
1623231030000|2021-06-09 09:30:30|3926.4|3914.4|3926.9|3914.9|3926.9|3914.9|3926.4|3914.4|2
1623231040000|2021-06-09 09:30:40|3926.1|3914.1|3928.2|3916.2|3928.2|3916.2|3926.1|3914.1|3
1623231050000|2021-06-09 09:30:50|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|3927.6|3915.6|0
1623231060000|2021-06-09 09:31:00|3927.6|3915.6|3926.1|3914.1|3927.6|3915.6|3926.1|3914.1|2
1623231070000|2021-06-09 09:31:10|3925.8|3913.8|3931.1|3919.1|3931.1|3919.1|3924.6|3912.6|0
1623231080000|2021-06-09 09:31:20|3930.6|3918.6|3932.9|3920.9|3933.9|3921.9|3929.6|3917.6|1
1623231090000|2021-06-09 09:31:30|3932.6|3920.6|3931.1|3919.1|3933.1|3921.1|3931.1|3919.1|0
1623231100000|2021-06-09 09:31:40|3931.6|3919.6|3932.6|3920.6|3933.9|3920.6|3931.6|3917.6|0
1623231110000|2021-06-09 09:31:50|3932.1|3920.1|3931.1|3919.1|3934.1|3922.1|3930.1|3918.1|0
1623231120000|2021-06-09 09:32:00|3932.6|3920.6|3933.1|3921.1|3933.4|3921.4|3927.1|3915.1|0
1623231130000|2021-06-09 09:32:10|3932.9|3920.9|3932.1|3920.1|3932.9|3920.9|3932.1|3920.1|0
1623231140000|2021-06-09 09:32:20|3932.6|3920.6|3933.4|3921.4|3933.6|3921.6|3932.6|3920.6|0
1623231150000|2021-06-09 09:32:30|3933.1|3921.1|3936.9|3924.9|3936.9|3924.9|3933.1|3921.1|27
1623231160000|2021-06-09 09:32:40|3937.4|3925.4|3938.7|3926.7|3938.9|3926.9|3937.4|3925.4|8
1623231170000|2021-06-09 09:32:50|3938.1|3926.1|3937.9|3925.9|3939.4|3927.4|3937.9|3925.9|6
1623231180000|2021-06-09 09:33:00|3937.1|3925.1|3937.1|3925.1|3937.4|3925.4|3937.1|3925.1|0
1623231190000|2021-06-09 09:33:10|3937.4|3925.4|3937.1|3925.1|3937.4|3925.4|3937.1|3925.1|0
1623231200000|2021-06-09 09:33:20|3937.4|3925.4|3936.6|3924.6|3938.6|3926.6|3936.6|3924.6|0
1623231220000|2021-06-09 09:33:40|3935.9|3923.9|3935.4|3923.4|3935.9|3923.9|3935.4|3923.4|0
1623231230000|2021-06-09 09:33:50|3935.1|3923.1|3933.9|3921.9|3935.1|3923.1|3933.9|3921.9|0
1623231240000|2021-06-09 09:34:00|3933.6|3921.6|3935.4|3923.4|3935.4|3923.4|3933.4|3921.4|0
1623231250000|2021-06-09 09:34:10|3935.1|3923.1|3934.1|3922.1|3935.4|3923.4|3934.1|3922.1|0
1623231260000|2021-06-09 09:34:20|3933.9|3921.9|3932.6|3920.6|3933.9|3921.9|3932.6|3920.6|0
1623231290000|2021-06-09 09:34:50|3933.6|3921.6|3933.9|3921.9|3933.9|3921.9|3933.6|3921.6|0
1623231300000|2021-06-09 09:35:00|3933.6|3921.6|3933.1|3921.1|3933.6|3921.6|3933.1|3921.1|0
1623231310000|2021-06-09 09:35:10|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|0
1623231320000|2021-06-09 09:35:20|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|0
1623231330000|2021-06-09 09:35:30|3934.1|3922.1|3934.6|3922.6|3935.9|3923.9|3934.1|3922.1|0
1623231340000|2021-06-09 09:35:40|3934.4|3922.4|3934.6|3922.6|3934.6|3922.6|3934.4|3922.4|0
1623231350000|2021-06-09 09:35:50|3934.4|3922.4|3933.9|3921.9|3934.4|3922.4|3933.9|3921.9|1
1623231360000|2021-06-09 09:36:00|3933.4|3921.4|3930.6|3918.6|3933.4|3921.4|3930.6|3918.6|0
1623231370000|2021-06-09 09:36:10|3930.9|3918.9|3931.9|3919.9|3931.9|3919.9|3930.9|3918.9|0
1623231380000|2021-06-09 09:36:20|3932.4|3920.4|3932.1|3920.1|3932.6|3920.6|3932.1|3920.1|0
1623231390000|2021-06-09 09:36:30|3932.4|3920.4|3933.1|3921.1|3933.1|3921.1|3932.4|3920.4|0
1623231400000|2021-06-09 09:36:40|3933.9|3921.9|3934.6|3922.6|3935.4|3923.4|3933.9|3921.9|0
1623231430000|2021-06-09 09:37:10|3934.9|3922.9|3933.6|3921.6|3934.9|3922.9|3933.6|3921.6|0
1623231440000|2021-06-09 09:37:20|3933.1|3921.1|3933.6|3921.6|3933.6|3921.6|3932.6|3920.6|0
1623231450000|2021-06-09 09:37:30|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|0
1623231460000|2021-06-09 09:37:40|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|0
1623231470000|2021-06-09 09:37:50|3933.1|3921.1|3933.4|3921.4|3933.4|3921.4|3932.6|3920.6|0
1623231480000|2021-06-09 09:38:00|3933.6|3921.6|3930.4|3918.4|3934.9|3922.9|3930.4|3918.4|1
1623231490000|2021-06-09 09:38:10|3930.6|3918.6|3920.6|3908.6|3930.6|3918.6|3920.4|3908.4|11
1623231500000|2021-06-09 09:38:20|3921.1|3909.1|3922.4|3910.4|3922.4|3910.4|3921.1|3909.1|0
1623231510000|2021-06-09 09:38:30|3922.6|3910.6|3919.1|3907.1|3922.6|3910.6|3919.1|3907.1|0
1623231520000|2021-06-09 09:38:40|3918.4|3906.4|3916.1|3904.1|3918.4|3906.4|3916.1|3904.1|5
1623231530000|2021-06-09 09:38:50|3915.6|3903.6|3916.6|3904.6|3916.6|3904.6|3914.9|3902.9|0
1623231540000|2021-06-09 09:39:00|3916.9|3904.9|3916.6|3904.6|3919.4|3906.9|3915.9|3903.4|0
1623231550000|2021-06-09 09:39:10|3916.4|3904.4|3914.6|3902.6|3916.9|3904.9|3914.1|3902.1|0
1623231560000|2021-06-09 09:39:20|3915.6|3903.6|3916.1|3904.1|3916.1|3904.1|3914.4|3902.4|3
1623231570000|2021-06-09 09:39:30|3915.6|3903.6|3915.6|3903.6|3915.9|3903.9|3915.1|3903.1|0
1623231580000|2021-06-09 09:39:40|3915.1|3903.1|3913.1|3901.1|3915.6|3903.6|3913.1|3901.1|4
1623231590000|2021-06-09 09:39:50|3912.8|3900.8|3911.6|3899.6|3912.8|3900.8|3911.6|3899.6|0
1623231600000|2021-06-09 09:40:00|3911.3|3899.3|3910.6|3898.6|3911.3|3899.3|3909.8|3897.8|0
1623231610000|2021-06-09 09:40:10|3910.3|3898.3|3907.8|3895.8|3910.3|3898.3|3907.3|3895.3|0
1623231620000|2021-06-09 09:40:20|3907.1|3895.1|3905.8|3893.8|3907.3|3895.3|3905.8|3893.8|12
1623231630000|2021-06-09 09:40:30|3905.3|3893.3|3906.1|3894.1|3907.6|3895.6|3904.8|3892.8|1
1623231640000|2021-06-09 09:40:40|3905.8|3893.8|3904.8|3892.8|3906.3|3894.3|3904.8|3892.8|0
1623231650000|2021-06-09 09:40:50|3905.1|3893.1|3908.3|3896.3|3908.3|3896.3|3905.1|3893.1|3
1623231660000|2021-06-09 09:41:00|3910.1|3898.1|3911.6|3899.6|3912.6|3900.6|3910.1|3898.1|0
1623231670000|2021-06-09 09:41:10|3912.1|3900.1|3910.9|3898.9|3912.9|3900.1|3909.4|3896.9|0
1623231680000|2021-06-09 09:41:20|3910.6|3898.6|3910.1|3898.1|3911.4|3899.4|3909.4|3897.4|0
1623231690000|2021-06-09 09:41:30|3910.4|3898.4|3910.9|3898.9|3911.1|3899.1|3908.1|3896.1|4
1623231700000|2021-06-09 09:41:40|3910.6|3898.6|3909.6|3897.6|3911.1|3898.6|3908.1|3895.1|7
1623231710000|2021-06-09 09:41:50|3910.8|3898.8|3911.1|3899.1|3913.1|3900.3|3910.8|3897.1|3
1623231720000|2021-06-09 09:42:00|3911.3|3899.3|3912.6|3900.6|3912.6|3900.6|3911.3|3899.3|0
1623231730000|2021-06-09 09:42:10|3913.1|3901.1|3914.6|3902.6|3914.6|3902.6|3913.1|3901.1|0
1623231740000|2021-06-09 09:42:20|3915.1|3903.1|3914.1|3902.1|3915.1|3903.1|3914.1|3902.1|0
1623231770000|2021-06-09 09:42:50|3913.6|3901.6|3914.1|3902.1|3914.1|3902.1|3913.6|3901.6|0
1623231780000|2021-06-09 09:43:00|3913.6|3901.6|3915.4|3903.4|3915.4|3903.4|3913.6|3901.6|0
1623231790000|2021-06-09 09:43:10|3915.1|3903.1|3913.3|3901.3|3916.9|3904.1|3913.3|3899.1|1
1623231800000|2021-06-09 09:43:20|3913.6|3901.6|3913.6|3901.6|3913.8|3901.8|3913.6|3901.6|0
1623231810000|2021-06-09 09:43:30|3913.8|3901.8|3911.6|3899.6|3914.1|3902.1|3911.6|3899.6|0
1623231820000|2021-06-09 09:43:40|3911.1|3899.1|3910.3|3898.3|3911.1|3899.1|3910.3|3898.3|0
1623231830000|2021-06-09 09:43:50|3909.3|3897.3|3910.8|3898.8|3910.8|3898.8|3908.1|3896.1|0
1623231840000|2021-06-09 09:44:00|3911.1|3899.1|3912.8|3896.8|3912.8|3899.1|3910.6|3896.8|0
1623231850000|2021-06-09 09:44:10|3912.6|3896.6|3911.1|3899.1|3912.6|3899.1|3910.6|3896.6|0
1623231860000|2021-06-09 09:44:20|3910.6|3898.6|3909.6|3897.6|3911.6|3899.6|3909.6|3897.6|0
1623231870000|2021-06-09 09:44:30|3910.1|3898.1|3911.6|3899.6|3911.6|3899.6|3910.1|3898.1|0
1623231880000|2021-06-09 09:44:40|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|0
1623231900000|2021-06-09 09:45:00|3911.3|3899.3|3913.6|3901.6|3913.6|3901.6|3911.3|3899.3|0
1623231910000|2021-06-09 09:45:10|3914.4|3902.4|3915.9|3903.9|3916.4|3904.4|3914.4|3902.4|1
1623231920000|2021-06-09 09:45:20|3916.1|3904.1|3916.4|3904.4|3916.4|3904.4|3916.1|3904.1|0
1623231940000|2021-06-09 09:45:40|3915.6|3903.6|3913.9|3901.9|3915.6|3903.6|3913.9|3901.9|0
1623231950000|2021-06-09 09:45:50|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|0
1623231960000|2021-06-09 09:46:00|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|0
1623231970000|2021-06-09 09:46:10|3916.4|3904.4|3919.1|3907.1|3921.1|3907.1|3916.4|3904.1|2
1623231980000|2021-06-09 09:46:20|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|0
1623231990000|2021-06-09 09:46:30|3918.1|3906.1|3917.1|3905.1|3918.1|3906.1|3917.1|3905.1|0
1623232000000|2021-06-09 09:46:40|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|3915.6|3903.6|0
1623232010000|2021-06-09 09:46:50|3915.9|3903.9|3914.1|3902.1|3915.9|3903.9|3914.1|3902.1|0
1623232020000|2021-06-09 09:47:00|3914.6|3902.6|3910.9|3898.9|3914.6|3902.6|3910.9|3898.9|0
1623232030000|2021-06-09 09:47:10|3911.1|3899.1|3910.4|3898.4|3911.4|3899.4|3910.4|3898.4|0
1623232040000|2021-06-09 09:47:20|3910.1|3898.1|3908.4|3896.4|3910.1|3898.1|3908.4|3896.4|0
1623232050000|2021-06-09 09:47:30|3908.1|3896.1|3907.6|3895.6|3908.1|3896.1|3906.6|3894.6|0
1623232060000|2021-06-09 09:47:40|3907.1|3895.1|3906.9|3894.9|3907.1|3895.1|3906.9|3894.9|0
1623232070000|2021-06-09 09:47:50|3907.1|3895.1|3907.4|3895.4|3907.4|3895.4|3906.9|3894.9|0
1623232080000|2021-06-09 09:48:00|3907.3|3895.3|3907.6|3895.6|3907.6|3895.6|3907.3|3895.3|0
1623232090000|2021-06-09 09:48:10|3908.3|3896.3|3914.1|3898.1|3914.1|3899.1|3908.3|3896.3|0
1623232100000|2021-06-09 09:48:20|3911.8|3899.8|3911.6|3899.6|3911.8|3899.8|3911.6|3899.6|0
1623232120000|2021-06-09 09:48:40|3911.1|3899.1|3911.1|3899.1|3911.6|3899.6|3911.1|3899.1|0
1623232130000|2021-06-09 09:48:50|3910.8|3898.8|3912.6|3900.6|3912.6|3900.6|3910.6|3898.6|0
1623232140000|2021-06-09 09:49:00|3912.3|3900.3|3910.6|3898.6|3912.3|3900.3|3910.6|3898.6|0
1623232150000|2021-06-09 09:49:10|3910.3|3898.3|3908.1|3896.1|3910.3|3898.3|3907.6|3895.6|0
1623232160000|2021-06-09 09:49:20|3907.8|3895.8|3909.1|3897.1|3909.4|3897.4|3907.8|3895.8|0
1623232170000|2021-06-09 09:49:30|3910.3|3898.3|3908.1|3896.1|3910.3|3898.3|3908.1|3896.1|2
1623232180000|2021-06-09 09:49:40|3908.3|3896.3|3906.6|3894.6|3908.8|3896.8|3906.6|3894.6|0
1623232190000|2021-06-09 09:49:50|3906.3|3894.3|3905.6|3893.6|3906.3|3894.3|3905.6|3893.6|0
1623232200000|2021-06-09 09:50:00|3905.8|3893.8|3906.3|3894.3|3906.9|3894.9|3905.8|3893.8|1
1623232210000|2021-06-09 09:50:10|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|0
1623232220000|2021-06-09 09:50:20|3906.3|3894.3|3905.6|3893.6|3906.3|3894.3|3905.3|3893.3|1
1623232230000|2021-06-09 09:50:30|3905.8|3893.8|3905.3|3893.3|3905.8|3893.8|3905.3|3893.3|0
1623232240000|2021-06-09 09:50:40|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|0
1623232250000|2021-06-09 09:50:50|3904.3|3892.3|3904.1|3892.1|3904.6|3892.6|3904.1|3892.1|2
1623232260000|2021-06-09 09:51:00|3903.8|3891.8|3903.8|3891.8|3904.1|3892.1|3903.8|3891.8|19
1623232270000|2021-06-09 09:51:10|3903.3|3891.3|3902.6|3890.6|3903.3|3891.3|3902.5|3890.5|13
1623232280000|2021-06-09 09:51:20|3902.1|3890.1|3900.6|3888.6|3902.1|3890.1|3900.6|3888.6|7
1623232290000|2021-06-09 09:51:30|3900.8|3888.8|3900.8|3888.8|3901.8|3889.8|3900.8|3888.8|1
1623232300000|2021-06-09 09:51:40|3901.3|3889.3|3900.3|3888.3|3902.1|3890.1|3900.1|3888.1|1
1623232310000|2021-06-09 09:51:50|3900.5|3888.5|3901.1|3889.1|3901.3|3889.3|3900.5|3888.5|0
1623232320000|2021-06-09 09:52:00|3901.5|3889.5|3899.8|3887.8|3901.5|3889.5|3899.8|3887.8|0
1623232330000|2021-06-09 09:52:10|3899.1|3887.1|3901.1|3889.1|3901.1|3889.1|3898.6|3886.6|0
1623232340000|2021-06-09 09:52:20|3901.3|3889.3|3907.3|3891.3|3907.3|3891.3|3901.3|3889.3|3
1623232350000|2021-06-09 09:52:30|3907.6|3891.6|3905.8|3893.8|3907.6|3893.8|3903.3|3888.3|4
1623232360000|2021-06-09 09:52:40|3905.3|3893.3|3907.3|3895.3|3907.3|3895.3|3905.3|3893.3|0
1623232370000|2021-06-09 09:52:50|3908.3|3896.3|3909.3|3897.3|3909.8|3897.8|3908.3|3896.3|0
1623232380000|2021-06-09 09:53:00|3909.6|3897.6|3908.6|3896.6|3910.9|3897.6|3908.3|3894.1|0
1623232390000|2021-06-09 09:53:10|3908.3|3896.3|3908.8|3896.8|3908.8|3896.8|3907.3|3895.3|0
1623232400000|2021-06-09 09:53:20|3908.3|3896.3|3906.8|3894.8|3908.3|3896.3|3906.8|3894.8|0
1623232410000|2021-06-09 09:53:30|3908.1|3896.1|3908.6|3896.6|3908.8|3896.8|3908.1|3896.1|0
1623232420000|2021-06-09 09:53:40|3908.3|3896.3|3908.3|3896.3|3909.8|3897.8|3908.1|3896.1|0
1623232430000|2021-06-09 09:53:50|3908.1|3896.1|3905.3|3893.3|3908.3|3896.1|3904.1|3891.8|0
1623232440000|2021-06-09 09:54:00|3905.8|3893.8|3910.8|3898.8|3911.1|3899.1|3905.8|3893.8|2
1623232450000|2021-06-09 09:54:10|3908.1|3896.1|3906.3|3894.3|3908.1|3896.1|3906.3|3894.3|0
1623232460000|2021-06-09 09:54:20|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|3906.1|3894.1|0
1623232470000|2021-06-09 09:54:30|3907.3|3895.3|3907.3|3895.3|3907.6|3895.6|3907.3|3895.3|0
1623232480000|2021-06-09 09:54:40|3907.1|3895.1|3908.8|3896.8|3908.8|3896.8|3907.1|3895.1|0
1623232490000|2021-06-09 09:54:50|3911.3|3899.3|3911.1|3899.1|3912.3|3900.3|3911.1|3899.1|4
1623232500000|2021-06-09 09:55:00|3911.6|3899.6|3914.6|3902.6|3915.1|3903.1|3911.6|3899.6|0
1623232510000|2021-06-09 09:55:10|3914.8|3902.8|3917.1|3905.1|3919.6|3907.6|3914.8|3902.8|0
1623232520000|2021-06-09 09:55:20|3916.6|3904.6|3916.6|3904.6|3920.1|3905.8|3916.6|3904.1|3
1623232530000|2021-06-09 09:55:30|3916.3|3904.3|3915.3|3903.3|3916.3|3904.3|3915.3|3903.3|0
1623232540000|2021-06-09 09:55:40|3914.8|3902.8|3913.8|3901.8|3914.8|3902.8|3912.6|3900.6|0
1623232550000|2021-06-09 09:55:50|3918.9|3902.9|3914.8|3902.8|3918.9|3905.8|3914.8|3902.8|3
1623232560000|2021-06-09 09:56:00|3915.3|3903.3|3919.8|3907.8|3919.8|3907.8|3915.3|3903.3|0
1623232570000|2021-06-09 09:56:10|3922.3|3910.3|3923.3|3911.3|3923.3|3911.3|3921.8|3909.8|1
1623232580000|2021-06-09 09:56:20|3924.3|3912.3|3923.6|3911.6|3925.3|3913.3|3923.6|3911.6|10
1623232590000|2021-06-09 09:56:30|3924.3|3912.3|3918.6|3906.6|3924.6|3912.6|3918.6|3906.6|0
1623232600000|2021-06-09 09:56:40|3919.1|3907.1|3919.1|3907.1|3920.6|3908.6|3918.6|3906.6|2
1623232610000|2021-06-09 09:56:50|3919.3|3907.3|3920.5|3908.5|3920.5|3908.5|3917.3|3905.3|3
1623232620000|2021-06-09 09:57:00|3921.3|3905.3|3921.6|3909.6|3921.8|3909.8|3919.1|3905.3|1
1623232630000|2021-06-09 09:57:10|3922.1|3910.1|3922.1|3910.1|3922.1|3910.1|3922.1|3910.1|3
1623232640000|2021-06-09 09:57:20|3922.3|3910.3|3922.6|3910.6|3923.6|3911.6|3922.1|3910.1|0
1623232650000|2021-06-09 09:57:30|3923.1|3911.1|3922.1|3910.1|3923.1|3911.1|3921.6|3909.6|0
1623232660000|2021-06-09 09:57:40|3921.6|3909.6|3922.6|3910.6|3922.6|3910.6|3921.6|3909.6|0
1623232670000|2021-06-09 09:57:50|3921.6|3909.6|3921.1|3909.1|3922.1|3910.1|3919.6|3907.6|3
1623232680000|2021-06-09 09:58:00|3922.6|3910.6|3920.1|3908.1|3922.6|3910.6|3918.8|3906.8|2
1623232690000|2021-06-09 09:58:10|3919.8|3907.8|3917.6|3905.6|3919.8|3907.8|3917.6|3905.6|0
1623232700000|2021-06-09 09:58:20|3917.8|3905.8|3916.8|3904.8|3918.3|3906.3|3916.1|3904.1|1
1623232710000|2021-06-09 09:58:30|3916.3|3904.3|3915.6|3903.6|3916.3|3904.3|3915.1|3903.1|0
1623232720000|2021-06-09 09:58:40|3915.3|3903.3|3914.6|3902.6|3915.3|3903.3|3914.6|3902.6|0
1623232730000|2021-06-09 09:58:50|3915.5|3903.5|3915.6|3903.6|3916.3|3904.3|3914.6|3902.6|0
1623232740000|2021-06-09 09:59:00|3916.1|3904.1|3915.8|3903.8|3916.3|3904.3|3915.6|3903.6|1
1623232750000|2021-06-09 09:59:10|3916.3|3904.3|3916.6|3904.6|3917.6|3905.6|3916.3|3904.3|0
1623232760000|2021-06-09 09:59:20|3917.6|3905.6|3914.8|3902.8|3917.8|3905.8|3914.8|3902.8|0
1623232770000|2021-06-09 09:59:30|3916.8|3904.8|3915.5|3903.5|3916.8|3904.8|3915|3903|21
1623232780000|2021-06-09 09:59:40|3916|3904|3914.3|3902.3|3918.5|3904.1|3913.5|3901.5|17
1623232790000|2021-06-09 09:59:50|3914.8|3902.8|3912.8|3892.8|3917|3905|3912.3|3892.3|2
